{"ticker": "NERV", "overview": {"cik": "1598646", "ticker": "NERV", "name": "Minerva Neurosciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339171", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339147", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002095703-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000988", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001405279-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001610384-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001642015-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001642053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002095703-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001021040-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001226286-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257379", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241930", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-241915", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205182", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205129", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-171814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-171805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-171799", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0002129698-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "Initial insider holdings", "accession": "0002129698-26-000002", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001193125-26-150467", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001193125-26-143986", "price_sensitive": true}]}, "description": "Minerva Neurosciences, Inc. trades as NERV on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 229 insider filings for the company, from July 2014 to May 2023. Across those, 19 insiders disclosed 30 open-market purchases totalling $46.88M against 46 sales totalling $50.91M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 46875958.825, "sell_n": 46, "sell_sum": 50908461.8941, "net": -4032503.0691, "insiders": 19, "first_date": "2014-07-01", "last_date": "2023-05-02"}, "metrics": {"ticker": "NERV", "has_prices": true, "as_of": "2026-09-18", "last": 3.66, "prev_close": 3.46, "change": 0.20000000000000018, "change_pct": 0.05780346820809254, "session_volume": 815431.0, "vwap_5": 3.663289508705844, "vwap_20": 4.242700221766086, "vwap_60": 4.463070144984067, "vwap_250": 5.943951240479208, "high_52w": 8.07, "low_52w": 3.25, "avg_volume_20": 177529.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003926", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003926-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001172661-26-003429", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.99% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003429-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000908834-26-000403", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.7% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000403-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0002095703-26-000006", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Inderjit Kaul", "who_key": "Kaul Inderjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095703/000209570326000006/0002095703-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "13DG-0001623632-26-000988", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 17.17% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000988-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001226286-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Hans Peter Hasler", "who_key": "HASLER HANS PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000122628626000002/0001226286-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001021040-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "G. Jan Van Heek", "who_key": "VAN HEEK G JAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000102104026000002/0001021040-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0002095703-26-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Inderjit Kaul", "who_key": "Kaul Inderjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000209570326000004/0002095703-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001642053-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "David Kupfer", "who_key": "Kupfer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000164205326000002/0001642053-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001642015-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Fouzia Laghrissi-Thode", "who_key": "Laghrissi-Thode Fouzia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000164201526000002/0001642015-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001610384-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Remy Luthringer", "who_key": "Luthringer Remy", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000161038426000002/0001610384-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001405279-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Frederick W. Ahlholm", "who_key": "Ahlholm Frederick W", "role": "SVP, CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000140527926000002/0001405279-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "13DG-0001274173-26-000130", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 9.9% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000130-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-225087", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.99% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225087-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0002129698-26-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "James Joseph O'Connor", "who_key": "O'Connor James Joseph", "role": "Chief Business Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000212969826000004/0002129698-26-000004-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281744}, {"id": "0002095703-26-000002", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Inderjit Kaul", "who_key": "Kaul Inderjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000209570326000002/0002095703-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "0001610384-25-000005", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Remy Luthringer", "who_key": "Luthringer Remy", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000161038425000005/0001610384-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001610382-25-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Geoff Race", "who_key": "Race Geoff", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000161038225000004/0001610382-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001405279-25-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Frederick W. Ahlholm", "who_key": "Ahlholm Frederick W", "role": "SVP, CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000140527925000004/0001405279-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001021040-25-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "G. Jan Van Heek", "who_key": "VAN HEEK G JAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000102104025000004/0001021040-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001642015-25-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Fouzia Laghrissi-Thode", "who_key": "Laghrissi-Thode Fouzia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000164201525000004/0001642015-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001226286-25-000003", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Hans Peter Hasler", "who_key": "HASLER HANS PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000122628625000003/0001226286-25-000003-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0002095703-25-000007", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Inderjit Kaul", "who_key": "Kaul Inderjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000209570325000007/0002095703-25-000007-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0001642053-25-000004", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "David Kupfer", "who_key": "Kupfer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000164205325000004/0001642053-25-000004-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "0002095703-25-000005", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Inderjit Kaul", "who_key": "Kaul Inderjit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000209570325000005/0002095703-25-000005-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509264}, {"id": "0001415889-24-028538", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Remy Luthringer", "who_key": "Luthringer Remy", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000141588924028538/0001415889-24-028538-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}, {"id": "0001415889-24-028539", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Geoff Race", "who_key": "Race Geoff", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000141588924028539/0001415889-24-028539-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}, {"id": "0001415889-24-028540", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Frederick W. Ahlholm", "who_key": "Ahlholm Frederick W", "role": "SVP, CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000141588924028540/0001415889-24-028540-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}, {"id": "0001415889-24-028541", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Hans Peter Hasler", "who_key": "HASLER HANS PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000141588924028541/0001415889-24-028541-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}, {"id": "0001415889-24-028542", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "David Kupfer", "who_key": "Kupfer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NERV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000141588924028542/0001415889-24-028542-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004624}], "recent_buys": [{"id": "0001209191-20-050176", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "G. Jan Van Heek", "who_key": "VAN HEEK G JAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20790.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $21K of NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919120050176/0001209191-20-050176-index.htm", "trade_date": "2020-09-10", "timestamp": "2020-09-10", "mins": 3232304}, {"id": "0001209191-19-039748", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19250.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NERV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039748/0001209191-19-039748-index.htm", "trade_date": "2019-06-27", "timestamp": "2019-06-27", "mins": 3867344}, {"id": "0001209191-19-039271", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "G. Jan Van Heek", "who_key": "VAN HEEK G JAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53700.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039271/0001209191-19-039271-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868784}, {"id": "0001209191-19-039270", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Jeryl L. Hilleman", "who_key": "HILLEMAN JERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5250.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039270/0001209191-19-039270-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868784}, {"id": "0001209191-19-039268", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Hans Peter Hasler", "who_key": "HASLER HANS PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56000.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039268/0001209191-19-039268-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868784}, {"id": "0001209191-19-039266", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "David Kupfer", "who_key": "Kupfer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55500.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NERV draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039266/0001209191-19-039266-index.htm", "trade_date": "2019-06-26", "timestamp": "2019-06-26", "mins": 3868784}, {"id": "0001209191-18-064104", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13000.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118064104/0001209191-18-064104-index.htm", "trade_date": "2018-12-20", "timestamp": "2018-12-20", "mins": 4139504}, {"id": "0001209191-18-062261", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47800.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NERV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118062261/0001209191-18-062261-index.htm", "trade_date": "2018-12-11", "timestamp": "2018-12-11", "mins": 4152464}, {"id": "0001209191-18-059709", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16400.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NERV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118059709/0001209191-18-059709-index.htm", "trade_date": "2018-11-20", "timestamp": "2018-11-20", "mins": 4182704}, {"id": "0001209191-18-054978", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6000.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118054978/0001209191-18-054978-index.htm", "trade_date": "2018-10-11", "timestamp": "2018-10-11", "mins": 4240304}, {"id": "0001209191-18-051657", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18900.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118051657/0001209191-18-051657-index.htm", "trade_date": "2018-09-17", "timestamp": "2018-09-17", "mins": 4274864}, {"id": "0001209191-18-051204", "src": "INSIDERS", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "William F. Doyle", "who_key": "DOYLE WILLIAM F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23100.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118051204/0001209191-18-051204-index.htm", "trade_date": "2018-09-14", "timestamp": "2018-09-14", "mins": 4279184}], "institutional": [{"id": "13DG-0002012383-26-003926", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003926-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0001172661-26-003429", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.99% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003429-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000908834-26-000403", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.7% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000403-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001623632-26-000988", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FEDERATED HERMES, INC. moves to a 17.17% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000988-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001274173-26-000130", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 9.9% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000130-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0001193125-26-225087", "src": "13DG", "ticker": "NERV", "cik": "1598646", "company": "Minerva Neurosciences, Inc.", "company_raw": "Minerva Neurosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 9.99% passive stake in NERV", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225087-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Minerva Neurosciences, Inc - Common Stock", "new_value": "Minerva Neurosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001598646", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001598646", "applied": 1, "detected_at": "2026-10-26T09:57:23.074508"}]}, "key_people": [{"who": "Index Venture Associates III Ltd", "who_key": "Index Venture Associates III Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10699667.54, "sold": 14840980.1641, "net": -4141312.6241000015, "trades": 12, "top_score": 65.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1184836.8, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319018204/0000899243-19-018204-index.htm"}, {"action": "SELL", "amount": 488911.175, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319017798/0000899243-19-017798-index.htm"}, {"action": "SELL", "amount": 470730.4616, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319017418/0000899243-19-017418-index.htm"}, {"action": "SELL", "amount": 353737.3733, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319017189/0000899243-19-017189-index.htm"}, {"action": "SELL", "amount": 281342.9169, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319016830/0000899243-19-016830-index.htm"}, {"action": "SELL", "amount": 137895.5752, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319014268/0000899243-19-014268-index.htm"}, {"action": "SELL", "amount": 898160.6518000001, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319013815/0000899243-19-013815-index.htm"}, {"action": "SELL", "amount": 190747.2996, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924318025985/0000899243-18-025985-index.htm"}, {"action": "SELL", "amount": 834617.9107, "date": "2018-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924318025642/0000899243-18-025642-index.htm"}, {"action": "SELL", "amount": 10000000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036116076131/0001140361-16-076131-index.htm"}, {"action": "BUY", "amount": 974669.5399999999, "date": "2015-03-18", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036115012782/0001140361-15-012782-index.htm"}, {"action": "BUY", "amount": 9724998.0, "date": "2014-07-07", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050853/0001104659-14-050853-index.htm"}], "latest": {"action": "SELL", "amount": 1184836.8, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000089924319018204/0000899243-19-018204-index.htm"}}, {"who": "Michele Ollier", "who_key": "Ollier Michele", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 10699667.54, "sold": 10000000.0, "net": 699667.5399999991, "trades": 3, "top_score": 68.1, "lean": "buying", "history": [{"action": "SELL", "amount": 10000000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036116076136/0001140361-16-076136-index.htm"}, {"action": "BUY", "amount": 974669.5399999999, "date": "2015-03-18", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036115012779/0001140361-15-012779-index.htm"}, {"action": "BUY", "amount": 9724998.0, "date": "2014-07-07", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050852/0001104659-14-050852-index.htm"}], "latest": {"action": "SELL", "amount": 10000000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036116076136/0001140361-16-076136-index.htm"}}, {"who": "Francesco De Rubertis", "who_key": "De Rubertis Francesco", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 10699667.54, "sold": 10000000.0, "net": 699667.5399999991, "trades": 3, "top_score": 68.1, "lean": "buying", "history": [{"action": "SELL", "amount": 10000000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036116076141/0001140361-16-076141-index.htm"}, {"action": "BUY", "amount": 974669.5399999999, "date": "2015-03-18", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036115012777/0001140361-15-012777-index.htm"}, {"action": "BUY", "amount": 9724998.0, "date": "2014-07-07", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050854/0001104659-14-050854-index.htm"}], "latest": {"action": "SELL", "amount": 10000000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000114036116076141/0001140361-16-076141-index.htm"}}, {"who": "Care Capital III LLC", "who_key": "Care Capital III LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4425000.0, "sold": 13332398.43, "net": -8907398.43, "trades": 4, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 6941875.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465915021404/0001104659-15-021404-index.htm"}, {"action": "SELL", "amount": 2463411.45, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465915004517/0001104659-15-004517-index.htm"}, {"action": "SELL", "amount": 3927111.9800000004, "date": "2015-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465915001294/0001104659-15-001294-index.htm"}, {"action": "BUY", "amount": 4425000.0, "date": "2014-07-07", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050846/0001104659-14-050846-index.htm"}], "latest": {"action": "SELL", "amount": 6941875.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465915021404/0001104659-15-021404-index.htm"}}, {"who": "Lorenzo Pellegrini", "who_key": "Pellegrini Lorenzo", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4425000.0, "sold": 0, "net": 4425000.0, "trades": 1, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4425000.0, "date": "2014-07-07", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050848/0001104659-14-050848-index.htm"}], "latest": {"action": "BUY", "amount": 4425000.0, "date": "2014-07-07", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050848/0001104659-14-050848-index.htm"}}, {"who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2924013.4299999997, "sold": 0, "net": 2924013.4299999997, "trades": 1, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2924013.4299999997, "date": "2015-03-13", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000114420415016825/0001144204-15-016825-index.htm"}], "latest": {"action": "BUY", "amount": 2924013.4299999997, "date": "2015-03-13", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000114420415016825/0001144204-15-016825-index.htm"}}, {"who": "David Kupfer", "who_key": "Kupfer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1658499.855, "sold": 48958.8, "net": 1609541.055, "trades": 4, "top_score": 51.0, "lean": "buying", "history": [{"action": "SELL", "amount": 48958.8, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919121067938/0001209191-21-067938-index.htm"}, {"action": "BUY", "amount": 55500.0, "date": "2019-06-26", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119039266/0001209191-19-039266-index.htm"}, {"action": "BUY", "amount": 603000.975, "date": "2016-06-21", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919116129082/0001209191-16-129082-index.htm"}, {"action": "BUY", "amount": 999998.88, "date": "2016-03-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919116109323/0001209191-16-109323-index.htm"}], "latest": {"action": "SELL", "amount": 48958.8, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919121067938/0001209191-21-067938-index.htm"}}, {"who": "Joseph H. Reilly", "who_key": "Reilly Joseph H.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49998.0, "sold": 635836.0, "net": -585838.0, "trades": 8, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 8521.92, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919120063926/0001209191-20-063926-index.htm"}, {"action": "SELL", "amount": 19340.399999999998, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919119060885/0001209191-19-060885-index.htm"}, {"action": "SELL", "amount": 20350.88, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118063183/0001209191-18-063183-index.htm"}, {"action": "SELL", "amount": 301520.0, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118053871/0001209191-18-053871-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919118048366/0001209191-18-048366-index.htm"}, {"action": "SELL", "amount": 16854.8, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919117065967/0001209191-17-065967-index.htm"}, {"action": "SELL", "amount": 19248.0, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919117003672/0001209191-17-003672-index.htm"}, {"action": "BUY", "amount": 49998.0, "date": "2014-07-01", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000110465914050851/0001104659-14-050851-index.htm"}], "latest": {"action": "SELL", "amount": 8521.92, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598646/000120919120063926/0001209191-20-063926-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339171", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339147", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002095703-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000988", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001405279-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001610384-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001642015-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001642053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002095703-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001021040-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001226286-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257379", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241930", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-241915", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-205182", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205129", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-171814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-171805", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-171799", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0002129698-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "Initial insider holdings", "accession": "0002129698-26-000002", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001193125-26-150467", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001193125-26-143986", "price_sensitive": true}], "performance": {"ticker": "NERV", "has_prices": true, "summary": {"n": 30, "avg": -0.9489759223237926, "win_rate": 0.0, "best": -0.8422413793103448, "worst": -0.9669436416184971, "as_of": "2026-09-18"}, "buys": [{"who": "VAN HEEK G JAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20790.0, "date": "2020-09-10", "score": 38.9, "ref_price": 23.2, "return": -0.8422413793103448}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19250.0, "date": "2019-06-27", "score": 33.0, "ref_price": 43.68, "return": -0.9162087912087912}, {"who": "VAN HEEK G JAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53700.0, "date": "2019-06-26", "score": 50.9, "ref_price": 43.12, "return": -0.9151205936920221}, {"who": "HILLEMAN JERYL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250.0, "date": "2019-06-26", "score": 24.6, "ref_price": 43.12, "return": -0.9151205936920221}, {"who": "HASLER HANS PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56000.0, "date": "2019-06-26", "score": 36.1, "ref_price": 43.12, "return": -0.9151205936920221}, {"who": "Kupfer David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55500.0, "date": "2019-06-26", "score": 36.7, "ref_price": 43.12, "return": -0.9151205936920221}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13000.0, "date": "2018-12-20", "score": 30.2, "ref_price": 51.84, "return": -0.9293981481481483}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47800.0, "date": "2018-12-11", "score": 38.9, "ref_price": 63.68, "return": -0.9425251256281406}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16400.0, "date": "2018-11-20", "score": 32.3, "ref_price": 67.2, "return": -0.9455357142857144}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.0, "date": "2018-10-11", "score": 25.9, "ref_price": 79.36, "return": -0.9538810483870969}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18900.0, "date": "2018-09-17", "score": 33.2, "ref_price": 84.8, "return": -0.9568396226415095}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23100.0, "date": "2018-09-14", "score": 35.3, "ref_price": 84.0, "return": -0.9564285714285715}, {"who": "DOYLE WILLIAM F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78506.92000000001, "date": "2018-09-11", "score": 52.8, "ref_price": 79.0, "return": -0.9536708860759494}, {"who": "Beer Marc D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405750.0, "date": "2017-03-20", "score": 61.3, "ref_price": 62.0, "return": -0.9409677419354839}, {"who": "Kupfer David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 603000.975, "date": "2016-06-21", "score": 50.7, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Kupfer David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999998.88, "date": "2016-03-17", "score": 51.0, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Index Venture Associates III Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 974669.5399999999, "date": "2015-03-18", "score": 48.9, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Ollier Michele", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 974669.5399999999, "date": "2015-03-18", "score": 51.4, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "De Rubertis Francesco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 974669.5399999999, "date": "2015-03-18", "score": 51.4, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "JOHNSON & JOHNSON", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2924013.4299999997, "date": "2015-03-13", "score": 56.4, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "De Rubertis Francesco", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9724998.0, "date": "2014-07-07", "score": 68.1, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Index Venture Associates III Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9724998.0, "date": "2014-07-07", "score": 65.6, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Ollier Michele", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9724998.0, "date": "2014-07-07", "score": 68.1, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Pellegrini Lorenzo", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4425000.0, "date": "2014-07-07", "score": 62.3, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Care Capital III LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4425000.0, "date": "2014-07-07", "score": 59.8, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Race Geoff", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 199998.0, "date": "2014-07-01", "score": 53.0, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Ahlholm Frederick W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 60000.0, "date": "2014-07-01", "score": 40.2, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Reilly Joseph H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 49998.0, "date": "2014-07-01", "score": 39.2, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "VAN HEEK G JAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19998.0, "date": "2014-07-01", "score": 30.9, "ref_price": 110.72, "return": -0.9669436416184971}, {"who": "Vivaldi Coelho Rogerio", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250002.0, "date": "2014-07-01", "score": 53.8, "ref_price": 110.72, "return": -0.9669436416184971}]}, "price_series": [{"date": "2016-09-19", "close": 110.72, "volume": 38694.0}, {"date": "2016-09-20", "close": 115.04, "volume": 37184.0}, {"date": "2016-09-21", "close": 114.48, "volume": 25400.0}, {"date": "2016-09-22", "close": 114.32, "volume": 31026.0}, {"date": "2016-09-23", "close": 114.48, "volume": 30118.0}, {"date": "2016-09-26", "close": 112.0, "volume": 44795.0}, {"date": "2016-09-27", "close": 112.16, "volume": 24162.0}, {"date": "2016-09-28", "close": 113.52, "volume": 17056.0}, {"date": "2016-09-29", "close": 109.84, "volume": 28558.0}, {"date": "2016-09-30", "close": 112.92, "volume": 48889.0}, {"date": "2016-10-03", "close": 113.68, "volume": 44898.0}, {"date": "2016-10-04", "close": 113.28, "volume": 38519.0}, {"date": "2016-10-05", "close": 113.76, "volume": 37572.0}, {"date": "2016-10-06", "close": 112.16, "volume": 24161.0}, {"date": "2016-10-07", "close": 110.88, "volume": 24245.0}, {"date": "2016-10-10", "close": 114.0, "volume": 41732.0}, {"date": "2016-10-11", "close": 106.88, "volume": 25025.0}, {"date": "2016-10-12", "close": 104.4, "volume": 19870.0}, {"date": "2016-10-13", "close": 103.04, "volume": 13698.0}, {"date": "2016-10-14", "close": 99.6, "volume": 17301.0}, {"date": "2016-10-17", "close": 98.4, "volume": 11639.0}, {"date": "2016-10-18", "close": 100.8, "volume": 8883.0}, {"date": "2016-10-19", "close": 99.2, "volume": 14105.0}, {"date": "2016-10-20", "close": 102.0, "volume": 11504.0}, {"date": "2016-10-21", "close": 102.8, "volume": 9478.0}, {"date": "2016-10-24", "close": 100.8, "volume": 12924.0}, {"date": "2016-10-25", "close": 96.4, "volume": 17429.0}, {"date": "2016-10-26", "close": 90.0, "volume": 59115.0}, {"date": "2016-10-27", "close": 85.2, "volume": 57066.0}, {"date": "2016-10-28", "close": 88.8, "volume": 26314.0}, {"date": "2016-10-31", "close": 89.2, "volume": 22865.0}, {"date": "2016-11-01", "close": 90.8, "volume": 22419.0}, {"date": "2016-11-02", "close": 88.4, "volume": 54701.0}, {"date": "2016-11-03", "close": 75.6, "volume": 56538.0}, {"date": "2016-11-04", "close": 81.2, "volume": 26480.0}, {"date": "2016-11-07", "close": 84.4, "volume": 20443.0}, {"date": "2016-11-08", "close": 84.8, "volume": 11818.0}, {"date": "2016-11-09", "close": 94.0, "volume": 37045.0}, {"date": "2016-11-10", "close": 95.2, "volume": 19077.0}, {"date": "2016-11-11", "close": 108.0, "volume": 28370.0}, {"date": "2016-11-14", "close": 110.4, "volume": 48441.0}, {"date": "2016-11-15", "close": 111.2, "volume": 27139.0}, {"date": "2016-11-16", "close": 108.4, "volume": 17671.0}, {"date": "2016-11-17", "close": 111.2, "volume": 16627.0}, {"date": "2016-11-18", "close": 111.2, "volume": 19408.0}, {"date": "2016-11-21", "close": 110.4, "volume": 16754.0}, {"date": "2016-11-22", "close": 109.2, "volume": 18973.0}, {"date": "2016-11-23", "close": 110.0, "volume": 14778.0}, {"date": "2016-11-25", "close": 112.0, "volume": 10699.0}, {"date": "2016-11-28", "close": 108.4, "volume": 19998.0}, {"date": "2016-11-29", "close": 107.2, "volume": 12862.0}, {"date": "2016-11-30", "close": 103.2, "volume": 37824.0}, {"date": "2016-12-01", "close": 100.4, "volume": 15779.0}, {"date": "2016-12-02", "close": 104.8, "volume": 13103.0}, {"date": "2016-12-05", "close": 106.0, "volume": 14961.0}, {"date": "2016-12-06", "close": 108.0, "volume": 12310.0}, {"date": "2016-12-07", "close": 101.6, "volume": 18437.0}, {"date": "2016-12-08", "close": 104.0, "volume": 21679.0}, {"date": "2016-12-09", "close": 107.2, "volume": 14579.0}, {"date": "2016-12-12", "close": 107.2, "volume": 25410.0}, {"date": "2016-12-13", "close": 108.4, "volume": 20165.0}, {"date": "2016-12-14", "close": 107.6, "volume": 25021.0}, {"date": "2016-12-15", "close": 107.2, "volume": 31777.0}, {"date": "2016-12-16", "close": 106.4, "volume": 159403.0}, {"date": "2016-12-19", "close": 107.6, "volume": 22011.0}, {"date": "2016-12-20", "close": 107.0, "volume": 15702.0}, {"date": "2016-12-21", "close": 102.4, "volume": 15629.0}, {"date": "2016-12-22", "close": 99.2, "volume": 14518.0}, {"date": "2016-12-23", "close": 102.4, "volume": 19520.0}, {"date": "2016-12-27", "close": 98.0, "volume": 26464.0}, {"date": "2016-12-28", "close": 95.6, "volume": 21375.0}, {"date": "2016-12-29", "close": 95.2, "volume": 12267.0}, {"date": "2016-12-30", "close": 94.0, "volume": 43295.0}, {"date": "2017-01-03", "close": 94.0, "volume": 18309.0}, {"date": "2017-01-04", "close": 98.8, "volume": 24371.0}, {"date": "2017-01-05", "close": 97.2, "volume": 11128.0}, {"date": "2017-01-06", "close": 96.4, "volume": 16058.0}, {"date": "2017-01-09", "close": 98.8, "volume": 11666.0}, {"date": "2017-01-10", "close": 97.2, "volume": 13547.0}, {"date": "2017-01-11", "close": 91.2, "volume": 18431.0}, {"date": "2017-01-12", "close": 91.6, "volume": 9107.0}, {"date": "2017-01-13", "close": 92.8, "volume": 13179.0}, {"date": "2017-01-17", "close": 87.6, "volume": 18577.0}, {"date": "2017-01-18", "close": 86.8, "volume": 9893.0}, {"date": "2017-01-19", "close": 84.0, "volume": 18739.0}, {"date": "2017-01-20", "close": 84.8, "volume": 17609.0}, {"date": "2017-01-23", "close": 82.0, "volume": 15816.0}, {"date": "2017-01-24", "close": 82.4, "volume": 14131.0}, {"date": "2017-01-25", "close": 81.6, "volume": 10593.0}, {"date": "2017-01-26", "close": 82.8, "volume": 10218.0}, {"date": "2017-01-27", "close": 86.0, "volume": 11371.0}, {"date": "2017-01-30", "close": 82.8, "volume": 30446.0}, {"date": "2017-01-31", "close": 84.8, "volume": 41128.0}, {"date": "2017-02-01", "close": 84.0, "volume": 12432.0}, {"date": "2017-02-02", "close": 85.6, "volume": 10750.0}, {"date": "2017-02-03", "close": 88.0, "volume": 18408.0}, {"date": "2017-02-06", "close": 87.6, "volume": 10901.0}, {"date": "2017-02-07", "close": 81.2, "volume": 11890.0}, {"date": "2017-02-08", "close": 79.6, "volume": 21463.0}, {"date": "2017-02-09", "close": 79.6, "volume": 9911.0}, {"date": "2017-02-10", "close": 80.0, "volume": 13453.0}, {"date": "2017-02-13", "close": 82.0, "volume": 11144.0}, {"date": "2017-02-14", "close": 84.8, "volume": 14673.0}, {"date": "2017-02-15", "close": 80.4, "volume": 14755.0}, {"date": "2017-02-16", "close": 79.6, "volume": 15378.0}, {"date": "2017-02-17", "close": 79.2, "volume": 20966.0}, {"date": "2017-02-21", "close": 75.2, "volume": 12893.0}, {"date": "2017-02-22", "close": 74.0, "volume": 16138.0}, {"date": "2017-02-23", "close": 70.0, "volume": 24872.0}, {"date": "2017-02-24", "close": 69.2, "volume": 17772.0}, {"date": "2017-02-27", "close": 70.4, "volume": 22099.0}, {"date": "2017-02-28", "close": 70.0, "volume": 22944.0}, {"date": "2017-03-01", "close": 69.6, "volume": 64037.0}, {"date": "2017-03-02", "close": 65.2, "volume": 47553.0}, {"date": "2017-03-03", "close": 66.4, "volume": 32333.0}, {"date": "2017-03-06", "close": 70.4, "volume": 69921.0}, {"date": "2017-03-07", "close": 69.2, "volume": 38925.0}, {"date": "2017-03-08", "close": 69.2, "volume": 14998.0}, {"date": "2017-03-09", "close": 67.6, "volume": 19298.0}, {"date": "2017-03-10", "close": 69.6, "volume": 19620.0}, {"date": "2017-03-13", "close": 69.2, "volume": 16022.0}, {"date": "2017-03-14", "close": 68.0, "volume": 12671.0}, {"date": "2017-03-15", "close": 68.0, "volume": 19393.0}, {"date": "2017-03-16", "close": 67.2, "volume": 19420.0}, {"date": "2017-03-17", "close": 65.2, "volume": 27900.0}, {"date": "2017-03-20", "close": 62.0, "volume": 30928.0}, {"date": "2017-03-21", "close": 61.2, "volume": 16698.0}, {"date": "2017-03-22", "close": 62.0, "volume": 12537.0}, {"date": "2017-03-23", "close": 62.0, "volume": 8114.0}, {"date": "2017-03-24", "close": 60.8, "volume": 6337.0}, {"date": "2017-03-27", "close": 67.6, "volume": 24090.0}, {"date": "2017-03-28", "close": 69.2, "volume": 16191.0}, {"date": "2017-03-29", "close": 70.8, "volume": 11169.0}, {"date": "2017-03-30", "close": 65.6, "volume": 14615.0}, {"date": "2017-03-31", "close": 64.8, "volume": 29127.0}, {"date": "2017-04-03", "close": 64.0, "volume": 15754.0}, {"date": "2017-04-04", "close": 59.6, "volume": 24869.0}, {"date": "2017-04-05", "close": 60.0, "volume": 23019.0}, {"date": "2017-04-06", "close": 59.6, "volume": 14295.0}, {"date": "2017-04-07", "close": 59.2, "volume": 9852.0}, {"date": "2017-04-10", "close": 58.4, "volume": 9468.0}, {"date": "2017-04-11", "close": 58.8, "volume": 6739.0}, {"date": "2017-04-12", "close": 58.0, "volume": 12996.0}, {"date": "2017-04-13", "close": 58.0, "volume": 11961.0}, {"date": "2017-04-17", "close": 58.0, "volume": 10951.0}, {"date": "2017-04-18", "close": 56.8, "volume": 18661.0}, {"date": "2017-04-19", "close": 57.6, "volume": 20275.0}, {"date": "2017-04-20", "close": 56.0, "volume": 15889.0}, {"date": "2017-04-21", "close": 54.4, "volume": 14191.0}, {"date": "2017-04-24", "close": 54.0, "volume": 19569.0}, {"date": "2017-04-25", "close": 56.8, "volume": 12403.0}, {"date": "2017-04-26", "close": 61.2, "volume": 11465.0}, {"date": "2017-04-27", "close": 61.6, "volume": 8933.0}, {"date": "2017-04-28", "close": 60.8, "volume": 10667.0}, {"date": "2017-05-01", "close": 59.6, "volume": 12183.0}, {"date": "2017-05-02", "close": 58.0, "volume": 16720.0}, {"date": "2017-05-03", "close": 54.0, "volume": 18887.0}, {"date": "2017-05-04", "close": 52.8, "volume": 18537.0}, {"date": "2017-05-05", "close": 52.8, "volume": 13735.0}, {"date": "2017-05-08", "close": 54.4, "volume": 30025.0}, {"date": "2017-05-09", "close": 54.4, "volume": 20117.0}, {"date": "2017-05-10", "close": 56.0, "volume": 12679.0}, {"date": "2017-05-11", "close": 56.0, "volume": 15834.0}, {"date": "2017-05-12", "close": 60.0, "volume": 18085.0}, {"date": "2017-05-15", "close": 66.4, "volume": 67295.0}, {"date": "2017-05-16", "close": 64.0, "volume": 28005.0}, {"date": "2017-05-17", "close": 62.8, "volume": 23373.0}, {"date": "2017-05-18", "close": 64.8, "volume": 18025.0}, {"date": "2017-05-19", "close": 64.0, "volume": 9845.0}, {"date": "2017-05-22", "close": 61.2, "volume": 13383.0}, {"date": "2017-05-23", "close": 58.4, "volume": 15041.0}, {"date": "2017-05-24", "close": 58.8, "volume": 10229.0}, {"date": "2017-05-25", "close": 61.2, "volume": 13140.0}, {"date": "2017-05-26", "close": 66.4, "volume": 29014.0}, {"date": "2017-05-30", "close": 68.4, "volume": 32433.0}, {"date": "2017-05-31", "close": 66.0, "volume": 35565.0}, {"date": "2017-06-01", "close": 80.0, "volume": 359530.0}, {"date": "2017-06-02", "close": 79.6, "volume": 55133.0}, {"date": "2017-06-05", "close": 76.0, "volume": 35000.0}, {"date": "2017-06-06", "close": 73.6, "volume": 20461.0}, {"date": "2017-06-07", "close": 71.6, "volume": 25347.0}, {"date": "2017-06-08", "close": 74.0, "volume": 66122.0}, {"date": "2017-06-09", "close": 72.8, "volume": 29828.0}, {"date": "2017-06-12", "close": 74.0, "volume": 22677.0}, {"date": "2017-06-13", "close": 76.4, "volume": 19115.0}, {"date": "2017-06-14", "close": 77.2, "volume": 14336.0}, {"date": "2017-06-15", "close": 77.2, "volume": 22469.0}, {"date": "2017-06-16", "close": 77.6, "volume": 20976.0}, {"date": "2017-06-19", "close": 79.2, "volume": 30826.0}, {"date": "2017-06-20", "close": 77.6, "volume": 26466.0}, {"date": "2017-06-21", "close": 77.6, "volume": 19167.0}, {"date": "2017-06-22", "close": 76.4, "volume": 18249.0}, {"date": "2017-06-23", "close": 76.0, "volume": 111248.0}, {"date": "2017-06-26", "close": 74.4, "volume": 36598.0}, {"date": "2017-06-27", "close": 68.8, "volume": 22655.0}, {"date": "2017-06-28", "close": 63.6, "volume": 83651.0}, {"date": "2017-06-29", "close": 70.0, "volume": 241268.0}, {"date": "2017-06-30", "close": 70.8, "volume": 87751.0}, {"date": "2017-07-03", "close": 77.2, "volume": 33708.0}, {"date": "2017-07-05", "close": 77.2, "volume": 64003.0}, {"date": "2017-07-06", "close": 76.4, "volume": 49105.0}, {"date": "2017-07-07", "close": 73.2, "volume": 88623.0}, {"date": "2017-07-10", "close": 69.2, "volume": 40814.0}, {"date": "2017-07-11", "close": 70.0, "volume": 40863.0}, {"date": "2017-07-12", "close": 70.0, "volume": 22001.0}, {"date": "2017-07-13", "close": 70.8, "volume": 13979.0}, {"date": "2017-07-14", "close": 68.8, "volume": 22306.0}, {"date": "2017-07-17", "close": 65.6, "volume": 50390.0}, {"date": "2017-07-18", "close": 66.0, "volume": 18680.0}, {"date": "2017-07-19", "close": 65.6, "volume": 13596.0}, {"date": "2017-07-20", "close": 65.6, "volume": 19477.0}, {"date": "2017-07-21", "close": 62.8, "volume": 21617.0}, {"date": "2017-07-24", "close": 62.4, "volume": 31136.0}, {"date": "2017-07-25", "close": 61.2, "volume": 13871.0}, {"date": "2017-07-26", "close": 59.6, "volume": 25137.0}, {"date": "2017-07-27", "close": 54.0, "volume": 40794.0}, {"date": "2017-07-28", "close": 52.8, "volume": 50863.0}, {"date": "2017-07-31", "close": 53.2, "volume": 49025.0}, {"date": "2017-08-01", "close": 56.8, "volume": 34733.0}, {"date": "2017-08-02", "close": 53.6, "volume": 25830.0}, {"date": "2017-08-03", "close": 51.2, "volume": 19591.0}, {"date": "2017-08-04", "close": 52.8, "volume": 16251.0}, {"date": "2017-08-07", "close": 53.6, "volume": 24404.0}, {"date": "2017-08-08", "close": 53.6, "volume": 20568.0}, {"date": "2017-08-09", "close": 53.6, "volume": 14390.0}, {"date": "2017-08-10", "close": 52.8, "volume": 24160.0}, {"date": "2017-08-11", "close": 52.0, "volume": 19940.0}, {"date": "2017-08-14", "close": 53.2, "volume": 13735.0}, {"date": "2017-08-15", "close": 52.8, "volume": 11766.0}, {"date": "2017-08-16", "close": 51.2, "volume": 14934.0}, {"date": "2017-08-17", "close": 48.8, "volume": 8692.0}, {"date": "2017-08-18", "close": 47.6, "volume": 17207.0}, {"date": "2017-08-21", "close": 46.8, "volume": 17159.0}, {"date": "2017-08-22", "close": 45.6, "volume": 28223.0}, {"date": "2017-08-23", "close": 47.2, "volume": 24367.0}, {"date": "2017-08-24", "close": 46.4, "volume": 35332.0}, {"date": "2017-08-25", "close": 46.8, "volume": 23206.0}, {"date": "2017-08-28", "close": 47.6, "volume": 29884.0}, {"date": "2017-08-29", "close": 48.8, "volume": 30101.0}, {"date": "2017-08-30", "close": 49.2, "volume": 30884.0}, {"date": "2017-08-31", "close": 48.4, "volume": 24363.0}, {"date": "2017-09-01", "close": 51.6, "volume": 88897.0}, {"date": "2017-09-05", "close": 52.0, "volume": 31882.0}, {"date": "2017-09-06", "close": 56.0, "volume": 19139.0}, {"date": "2017-09-07", "close": 57.2, "volume": 43817.0}, {"date": "2017-09-08", "close": 55.2, "volume": 30738.0}, {"date": "2017-09-11", "close": 54.8, "volume": 14812.0}, {"date": "2017-09-12", "close": 59.2, "volume": 123290.0}, {"date": "2017-09-13", "close": 58.4, "volume": 35349.0}, {"date": "2017-09-14", "close": 58.8, "volume": 35450.0}, {"date": "2017-09-15", "close": 58.0, "volume": 76008.0}, {"date": "2017-09-18", "close": 58.4, "volume": 31568.0}, {"date": "2017-09-19", "close": 58.8, "volume": 30156.0}, {"date": "2017-09-20", "close": 56.8, "volume": 34865.0}, {"date": "2017-09-21", "close": 54.8, "volume": 24257.0}, {"date": "2017-09-22", "close": 55.2, "volume": 19961.0}, {"date": "2017-09-25", "close": 55.6, "volume": 58066.0}, {"date": "2017-09-26", "close": 55.6, "volume": 34831.0}, {"date": "2017-09-27", "close": 56.0, "volume": 22465.0}, {"date": "2017-09-28", "close": 58.4, "volume": 21634.0}, {"date": "2017-09-29", "close": 60.8, "volume": 38123.0}, {"date": "2017-10-02", "close": 63.2, "volume": 25745.0}, {"date": "2017-10-03", "close": 63.2, "volume": 31065.0}, {"date": "2017-10-04", "close": 61.6, "volume": 18569.0}, {"date": "2017-10-05", "close": 62.4, "volume": 21097.0}, {"date": "2017-10-06", "close": 60.4, "volume": 9056.0}, {"date": "2017-10-09", "close": 62.0, "volume": 11462.0}, {"date": "2017-10-10", "close": 60.0, "volume": 12815.0}, {"date": "2017-10-11", "close": 62.0, "volume": 15761.0}, {"date": "2017-10-12", "close": 59.6, "volume": 18376.0}, {"date": "2017-10-13", "close": 58.0, "volume": 11150.0}, {"date": "2017-10-16", "close": 57.2, "volume": 9124.0}, {"date": "2017-10-17", "close": 57.2, "volume": 7114.0}, {"date": "2017-10-18", "close": 58.8, "volume": 11872.0}, {"date": "2017-10-19", "close": 57.2, "volume": 16755.0}, {"date": "2017-10-20", "close": 59.6, "volume": 10794.0}, {"date": "2017-10-23", "close": 58.0, "volume": 10921.0}, {"date": "2017-10-24", "close": 55.2, "volume": 22859.0}, {"date": "2017-10-25", "close": 53.2, "volume": 14563.0}, {"date": "2017-10-26", "close": 50.4, "volume": 20401.0}, {"date": "2017-10-27", "close": 52.0, "volume": 11018.0}, {"date": "2017-10-30", "close": 52.0, "volume": 14959.0}, {"date": "2017-10-31", "close": 50.4, "volume": 14611.0}, {"date": "2017-11-01", "close": 48.0, "volume": 11153.0}, {"date": "2017-11-02", "close": 49.2, "volume": 6988.0}, {"date": "2017-11-03", "close": 48.0, "volume": 24880.0}, {"date": "2017-11-06", "close": 46.0, "volume": 28840.0}, {"date": "2017-11-07", "close": 43.2, "volume": 22100.0}, {"date": "2017-11-08", "close": 40.8, "volume": 29378.0}, {"date": "2017-11-09", "close": 40.0, "volume": 57248.0}, {"date": "2017-11-10", "close": 41.6, "volume": 61757.0}, {"date": "2017-11-13", "close": 39.6, "volume": 19604.0}, {"date": "2017-11-14", "close": 41.2, "volume": 23400.0}, {"date": "2017-11-15", "close": 40.8, "volume": 25113.0}, {"date": "2017-11-16", "close": 41.6, "volume": 21716.0}, {"date": "2017-11-17", "close": 41.6, "volume": 10918.0}, {"date": "2017-11-20", "close": 42.0, "volume": 16922.0}, {"date": "2017-11-21", "close": 41.6, "volume": 58716.0}, {"date": "2017-11-22", "close": 43.2, "volume": 24806.0}, {"date": "2017-11-24", "close": 42.8, "volume": 15039.0}, {"date": "2017-11-27", "close": 42.0, "volume": 33297.0}, {"date": "2017-11-28", "close": 44.8, "volume": 40342.0}, {"date": "2017-11-29", "close": 48.4, "volume": 41543.0}, {"date": "2017-11-30", "close": 46.0, "volume": 37060.0}, {"date": "2017-12-01", "close": 44.4, "volume": 26416.0}, {"date": "2017-12-04", "close": 44.8, "volume": 18941.0}, {"date": "2017-12-05", "close": 43.2, "volume": 33598.0}, {"date": "2017-12-06", "close": 41.6, "volume": 17358.0}, {"date": "2017-12-07", "close": 44.8, "volume": 18874.0}, {"date": "2017-12-08", "close": 45.6, "volume": 25703.0}, {"date": "2017-12-11", "close": 48.4, "volume": 28177.0}, {"date": "2017-12-12", "close": 46.8, "volume": 33229.0}, {"date": "2017-12-13", "close": 48.8, "volume": 19114.0}, {"date": "2017-12-14", "close": 46.0, "volume": 21011.0}, {"date": "2017-12-15", "close": 47.6, "volume": 75047.0}, {"date": "2017-12-18", "close": 46.4, "volume": 24145.0}, {"date": "2017-12-19", "close": 45.2, "volume": 33546.0}, {"date": "2017-12-20", "close": 46.4, "volume": 17872.0}, {"date": "2017-12-21", "close": 50.0, "volume": 32520.0}, {"date": "2017-12-22", "close": 48.4, "volume": 24481.0}, {"date": "2017-12-26", "close": 51.2, "volume": 19326.0}, {"date": "2017-12-27", "close": 49.2, "volume": 24220.0}, {"date": "2017-12-28", "close": 50.8, "volume": 16431.0}, {"date": "2017-12-29", "close": 48.4, "volume": 13163.0}, {"date": "2018-01-02", "close": 49.6, "volume": 16626.0}, {"date": "2018-01-03", "close": 49.2, "volume": 23272.0}, {"date": "2018-01-04", "close": 48.4, "volume": 28651.0}, {"date": "2018-01-05", "close": 48.0, "volume": 14494.0}, {"date": "2018-01-08", "close": 44.4, "volume": 37550.0}, {"date": "2018-01-09", "close": 42.8, "volume": 27662.0}, {"date": "2018-01-10", "close": 44.0, "volume": 30545.0}, {"date": "2018-01-11", "close": 48.4, "volume": 44536.0}, {"date": "2018-01-12", "close": 50.0, "volume": 47878.0}, {"date": "2018-01-16", "close": 52.0, "volume": 43474.0}, {"date": "2018-01-17", "close": 52.4, "volume": 36657.0}, {"date": "2018-01-18", "close": 52.4, "volume": 16387.0}, {"date": "2018-01-19", "close": 54.4, "volume": 37510.0}, {"date": "2018-01-22", "close": 53.2, "volume": 42543.0}, {"date": "2018-01-23", "close": 52.8, "volume": 36990.0}, {"date": "2018-01-24", "close": 54.4, "volume": 22022.0}, {"date": "2018-01-25", "close": 56.0, "volume": 34446.0}, {"date": "2018-01-26", "close": 52.8, "volume": 44656.0}, {"date": "2018-01-29", "close": 48.8, "volume": 42213.0}, {"date": "2018-01-30", "close": 50.0, "volume": 30062.0}, {"date": "2018-01-31", "close": 51.2, "volume": 22617.0}, {"date": "2018-02-01", "close": 51.6, "volume": 19255.0}, {"date": "2018-02-02", "close": 49.6, "volume": 34343.0}, {"date": "2018-02-05", "close": 46.0, "volume": 55711.0}, {"date": "2018-02-06", "close": 44.8, "volume": 42533.0}, {"date": "2018-02-07", "close": 49.2, "volume": 30697.0}, {"date": "2018-02-08", "close": 45.6, "volume": 16965.0}, {"date": "2018-02-09", "close": 44.4, "volume": 34650.0}, {"date": "2018-02-12", "close": 44.4, "volume": 19610.0}, {"date": "2018-02-13", "close": 44.8, "volume": 14567.0}, {"date": "2018-02-14", "close": 45.2, "volume": 15534.0}, {"date": "2018-02-15", "close": 44.0, "volume": 11579.0}, {"date": "2018-02-16", "close": 43.6, "volume": 16371.0}, {"date": "2018-02-20", "close": 41.4, "volume": 11899.0}, {"date": "2018-02-21", "close": 42.4, "volume": 13636.0}, {"date": "2018-02-22", "close": 41.6, "volume": 11277.0}, {"date": "2018-02-23", "close": 44.4, "volume": 15221.0}, {"date": "2018-02-26", "close": 46.0, "volume": 10061.0}, {"date": "2018-02-27", "close": 44.0, "volume": 11463.0}, {"date": "2018-02-28", "close": 42.0, "volume": 16056.0}, {"date": "2018-03-01", "close": 40.4, "volume": 18657.0}, {"date": "2018-03-02", "close": 41.6, "volume": 12098.0}, {"date": "2018-03-05", "close": 42.8, "volume": 11084.0}, {"date": "2018-03-06", "close": 43.6, "volume": 12772.0}, {"date": "2018-03-07", "close": 45.6, "volume": 17793.0}, {"date": "2018-03-08", "close": 44.4, "volume": 12105.0}, {"date": "2018-03-09", "close": 46.0, "volume": 18354.0}, {"date": "2018-03-12", "close": 47.6, "volume": 38738.0}, {"date": "2018-03-13", "close": 51.6, "volume": 29723.0}, {"date": "2018-03-14", "close": 51.6, "volume": 16734.0}, {"date": "2018-03-15", "close": 50.8, "volume": 17421.0}, {"date": "2018-03-16", "close": 50.4, "volume": 36125.0}, {"date": "2018-03-19", "close": 53.2, "volume": 25248.0}, {"date": "2018-03-20", "close": 53.2, "volume": 16563.0}, {"date": "2018-03-21", "close": 53.6, "volume": 10088.0}, {"date": "2018-03-22", "close": 52.0, "volume": 17712.0}, {"date": "2018-03-23", "close": 51.2, "volume": 12424.0}, {"date": "2018-03-26", "close": 52.0, "volume": 14654.0}, {"date": "2018-03-27", "close": 48.4, "volume": 12933.0}, {"date": "2018-03-28", "close": 50.8, "volume": 19098.0}, {"date": "2018-03-29", "close": 50.0, "volume": 10171.0}, {"date": "2018-04-02", "close": 49.6, "volume": 15675.0}, {"date": "2018-04-03", "close": 52.8, "volume": 20239.0}, {"date": "2018-04-04", "close": 58.8, "volume": 31717.0}, {"date": "2018-04-05", "close": 55.2, "volume": 15706.0}, {"date": "2018-04-06", "close": 54.4, "volume": 12884.0}, {"date": "2018-04-09", "close": 53.2, "volume": 10910.0}, {"date": "2018-04-10", "close": 54.8, "volume": 22274.0}, {"date": "2018-04-11", "close": 55.6, "volume": 21789.0}, {"date": "2018-04-12", "close": 56.8, "volume": 25556.0}, {"date": "2018-04-13", "close": 55.2, "volume": 8602.0}, {"date": "2018-04-16", "close": 55.2, "volume": 5703.0}, {"date": "2018-04-17", "close": 57.6, "volume": 12846.0}, {"date": "2018-04-18", "close": 58.0, "volume": 10722.0}, {"date": "2018-04-19", "close": 57.2, "volume": 18950.0}, {"date": "2018-04-20", "close": 57.6, "volume": 12371.0}, {"date": "2018-04-23", "close": 58.4, "volume": 18877.0}, {"date": "2018-04-24", "close": 58.4, "volume": 22834.0}, {"date": "2018-04-25", "close": 54.8, "volume": 28398.0}, {"date": "2018-04-26", "close": 54.4, "volume": 17403.0}, {"date": "2018-04-27", "close": 51.4, "volume": 15709.0}, {"date": "2018-04-30", "close": 52.4, "volume": 21981.0}, {"date": "2018-05-01", "close": 53.2, "volume": 12775.0}, {"date": "2018-05-02", "close": 54.4, "volume": 10927.0}, {"date": "2018-05-03", "close": 49.2, "volume": 21202.0}, {"date": "2018-05-04", "close": 49.6, "volume": 13062.0}, {"date": "2018-05-07", "close": 48.8, "volume": 20928.0}, {"date": "2018-05-08", "close": 48.8, "volume": 29406.0}, {"date": "2018-05-09", "close": 48.8, "volume": 18653.0}, {"date": "2018-05-10", "close": 49.2, "volume": 8063.0}, {"date": "2018-05-11", "close": 52.0, "volume": 20288.0}, {"date": "2018-05-14", "close": 52.0, "volume": 34843.0}, {"date": "2018-05-15", "close": 53.2, "volume": 11737.0}, {"date": "2018-05-16", "close": 52.0, "volume": 10808.0}, {"date": "2018-05-17", "close": 59.2, "volume": 61809.0}, {"date": "2018-05-18", "close": 63.6, "volume": 59077.0}, {"date": "2018-05-21", "close": 61.6, "volume": 24798.0}, {"date": "2018-05-22", "close": 64.0, "volume": 25798.0}, {"date": "2018-05-23", "close": 68.4, "volume": 41384.0}, {"date": "2018-05-24", "close": 71.6, "volume": 47581.0}, {"date": "2018-05-25", "close": 70.4, "volume": 25366.0}, {"date": "2018-05-29", "close": 70.4, "volume": 16935.0}, {"date": "2018-05-30", "close": 72.8, "volume": 19712.0}, {"date": "2018-05-31", "close": 70.4, "volume": 23519.0}, {"date": "2018-06-01", "close": 70.4, "volume": 18938.0}, {"date": "2018-06-04", "close": 68.0, "volume": 21339.0}, {"date": "2018-06-05", "close": 68.8, "volume": 18515.0}, {"date": "2018-06-06", "close": 67.2, "volume": 24278.0}, {"date": "2018-06-07", "close": 66.0, "volume": 8027.0}, {"date": "2018-06-08", "close": 68.0, "volume": 9135.0}, {"date": "2018-06-11", "close": 67.6, "volume": 9098.0}, {"date": "2018-06-12", "close": 68.0, "volume": 13084.0}, {"date": "2018-06-13", "close": 68.0, "volume": 11261.0}, {"date": "2018-06-14", "close": 69.2, "volume": 9269.0}, {"date": "2018-06-15", "close": 70.8, "volume": 29283.0}, {"date": "2018-06-18", "close": 72.4, "volume": 25487.0}, {"date": "2018-06-19", "close": 71.2, "volume": 31366.0}, {"date": "2018-06-20", "close": 72.0, "volume": 20722.0}, {"date": "2018-06-21", "close": 69.6, "volume": 21830.0}, {"date": "2018-06-22", "close": 70.8, "volume": 81235.0}, {"date": "2018-06-25", "close": 68.4, "volume": 16556.0}, {"date": "2018-06-26", "close": 68.4, "volume": 12828.0}, {"date": "2018-06-27", "close": 66.0, "volume": 12252.0}, {"date": "2018-06-28", "close": 64.4, "volume": 11680.0}, {"date": "2018-06-29", "close": 66.0, "volume": 13226.0}, {"date": "2018-07-02", "close": 66.4, "volume": 31979.0}, {"date": "2018-07-03", "close": 68.4, "volume": 7321.0}, {"date": "2018-07-05", "close": 68.8, "volume": 6246.0}, {"date": "2018-07-06", "close": 69.6, "volume": 9055.0}, {"date": "2018-07-09", "close": 68.8, "volume": 7305.0}, {"date": "2018-07-10", "close": 67.6, "volume": 5790.0}, {"date": "2018-07-11", "close": 67.2, "volume": 10768.0}, {"date": "2018-07-12", "close": 68.8, "volume": 13153.0}, {"date": "2018-07-13", "close": 68.0, "volume": 10979.0}, {"date": "2018-07-16", "close": 65.6, "volume": 19188.0}, {"date": "2018-07-17", "close": 65.2, "volume": 18392.0}, {"date": "2018-07-18", "close": 64.8, "volume": 8021.0}, {"date": "2018-07-19", "close": 65.6, "volume": 8334.0}, {"date": "2018-07-20", "close": 64.0, "volume": 9335.0}, {"date": "2018-07-23", "close": 63.6, "volume": 7125.0}, {"date": "2018-07-24", "close": 64.0, "volume": 10938.0}, {"date": "2018-07-25", "close": 66.0, "volume": 21873.0}, {"date": "2018-07-26", "close": 67.6, "volume": 14282.0}, {"date": "2018-07-27", "close": 63.6, "volume": 15925.0}, {"date": "2018-07-30", "close": 63.2, "volume": 7673.0}, {"date": "2018-07-31", "close": 64.4, "volume": 14356.0}, {"date": "2018-08-01", "close": 63.6, "volume": 22750.0}, {"date": "2018-08-02", "close": 62.8, "volume": 6695.0}, {"date": "2018-08-03", "close": 63.2, "volume": 19929.0}, {"date": "2018-08-06", "close": 61.2, "volume": 14339.0}, {"date": "2018-08-07", "close": 63.2, "volume": 173696.0}, {"date": "2018-08-08", "close": 64.8, "volume": 28476.0}, {"date": "2018-08-09", "close": 68.0, "volume": 28156.0}, {"date": "2018-08-10", "close": 67.6, "volume": 21284.0}, {"date": "2018-08-13", "close": 67.6, "volume": 16932.0}, {"date": "2018-08-14", "close": 67.2, "volume": 10718.0}, {"date": "2018-08-15", "close": 68.0, "volume": 17579.0}, {"date": "2018-08-16", "close": 69.6, "volume": 30556.0}, {"date": "2018-08-17", "close": 71.2, "volume": 32713.0}, {"date": "2018-08-20", "close": 70.8, "volume": 16164.0}, {"date": "2018-08-21", "close": 71.6, "volume": 12868.0}, {"date": "2018-08-22", "close": 77.6, "volume": 40627.0}, {"date": "2018-08-23", "close": 76.4, "volume": 52929.0}, {"date": "2018-08-24", "close": 80.8, "volume": 41052.0}, {"date": "2018-08-27", "close": 81.6, "volume": 31269.0}, {"date": "2018-08-28", "close": 81.2, "volume": 19334.0}, {"date": "2018-08-29", "close": 79.6, "volume": 16436.0}, {"date": "2018-08-30", "close": 84.0, "volume": 14674.0}, {"date": "2018-08-31", "close": 83.2, "volume": 32716.0}, {"date": "2018-09-04", "close": 83.6, "volume": 14228.0}, {"date": "2018-09-05", "close": 83.6, "volume": 7912.0}, {"date": "2018-09-06", "close": 82.8, "volume": 16229.0}, {"date": "2018-09-07", "close": 83.6, "volume": 13872.0}, {"date": "2018-09-10", "close": 78.0, "volume": 25039.0}, {"date": "2018-09-11", "close": 79.0, "volume": 26186.0}, {"date": "2018-09-12", "close": 84.0, "volume": 20406.0}, {"date": "2018-09-13", "close": 83.6, "volume": 38744.0}, {"date": "2018-09-14", "close": 84.0, "volume": 25735.0}, {"date": "2018-09-17", "close": 84.8, "volume": 24318.0}, {"date": "2018-09-18", "close": 88.8, "volume": 58542.0}, {"date": "2018-09-19", "close": 88.8, "volume": 27476.0}, {"date": "2018-09-20", "close": 97.6, "volume": 116512.0}, {"date": "2018-09-21", "close": 97.2, "volume": 91523.0}, {"date": "2018-09-24", "close": 98.4, "volume": 37351.0}, {"date": "2018-09-25", "close": 100.0, "volume": 44694.0}, {"date": "2018-09-26", "close": 99.6, "volume": 28755.0}, {"date": "2018-09-27", "close": 100.4, "volume": 20929.0}, {"date": "2018-09-28", "close": 100.4, "volume": 21301.0}, {"date": "2018-10-01", "close": 95.2, "volume": 30075.0}, {"date": "2018-10-02", "close": 93.6, "volume": 21114.0}, {"date": "2018-10-03", "close": 94.48, "volume": 19904.0}, {"date": "2018-10-04", "close": 92.16, "volume": 21701.0}, {"date": "2018-10-05", "close": 91.04, "volume": 16471.0}, {"date": "2018-10-08", "close": 89.44, "volume": 14761.0}, {"date": "2018-10-09", "close": 84.4, "volume": 32038.0}, {"date": "2018-10-10", "close": 82.8, "volume": 20374.0}, {"date": "2018-10-11", "close": 79.36, "volume": 29001.0}, {"date": "2018-10-12", "close": 78.0, "volume": 24988.0}, {"date": "2018-10-15", "close": 79.2, "volume": 26667.0}, {"date": "2018-10-16", "close": 85.44, "volume": 19839.0}, {"date": "2018-10-17", "close": 86.88, "volume": 15961.0}, {"date": "2018-10-18", "close": 85.76, "volume": 29954.0}, {"date": "2018-10-19", "close": 84.56, "volume": 16754.0}, {"date": "2018-10-22", "close": 85.84, "volume": 32401.0}, {"date": "2018-10-23", "close": 86.88, "volume": 23920.0}, {"date": "2018-10-24", "close": 84.8, "volume": 34013.0}, {"date": "2018-10-25", "close": 88.16, "volume": 19430.0}, {"date": "2018-10-26", "close": 86.0, "volume": 13996.0}, {"date": "2018-10-29", "close": 83.6, "volume": 25947.0}, {"date": "2018-10-30", "close": 86.16, "volume": 21670.0}, {"date": "2018-10-31", "close": 87.76, "volume": 18175.0}, {"date": "2018-11-01", "close": 91.6, "volume": 15074.0}, {"date": "2018-11-02", "close": 93.6, "volume": 22043.0}, {"date": "2018-11-05", "close": 84.48, "volume": 24403.0}, {"date": "2018-11-06", "close": 77.76, "volume": 22980.0}, {"date": "2018-11-07", "close": 82.16, "volume": 49531.0}, {"date": "2018-11-08", "close": 81.68, "volume": 20385.0}, {"date": "2018-11-09", "close": 76.4, "volume": 23810.0}, {"date": "2018-11-12", "close": 67.52, "volume": 59534.0}, {"date": "2018-11-13", "close": 65.2, "volume": 25905.0}, {"date": "2018-11-14", "close": 66.24, "volume": 37702.0}, {"date": "2018-11-15", "close": 66.4, "volume": 17574.0}, {"date": "2018-11-16", "close": 67.2, "volume": 12952.0}, {"date": "2018-11-19", "close": 66.64, "volume": 17778.0}, {"date": "2018-11-20", "close": 67.2, "volume": 24334.0}, {"date": "2018-11-21", "close": 69.28, "volume": 7089.0}, {"date": "2018-11-23", "close": 70.48, "volume": 7227.0}, {"date": "2018-11-26", "close": 69.68, "volume": 13082.0}, {"date": "2018-11-27", "close": 63.36, "volume": 12397.0}, {"date": "2018-11-28", "close": 66.24, "volume": 12123.0}, {"date": "2018-11-29", "close": 62.56, "volume": 15716.0}, {"date": "2018-11-30", "close": 63.28, "volume": 13404.0}, {"date": "2018-12-03", "close": 64.48, "volume": 10480.0}, {"date": "2018-12-04", "close": 62.48, "volume": 20085.0}, {"date": "2018-12-06", "close": 63.28, "volume": 14636.0}, {"date": "2018-12-07", "close": 63.52, "volume": 15771.0}, {"date": "2018-12-10", "close": 63.6, "volume": 13379.0}, {"date": "2018-12-11", "close": 63.68, "volume": 16226.0}, {"date": "2018-12-12", "close": 63.2, "volume": 20044.0}, {"date": "2018-12-13", "close": 62.56, "volume": 17148.0}, {"date": "2018-12-14", "close": 62.72, "volume": 10555.0}, {"date": "2018-12-17", "close": 58.72, "volume": 31606.0}, {"date": "2018-12-18", "close": 57.12, "volume": 18143.0}, {"date": "2018-12-19", "close": 53.84, "volume": 21662.0}, {"date": "2018-12-20", "close": 51.84, "volume": 17222.0}, {"date": "2018-12-21", "close": 48.8, "volume": 40846.0}, {"date": "2018-12-24", "close": 49.44, "volume": 13722.0}, {"date": "2018-12-26", "close": 53.12, "volume": 15965.0}, {"date": "2018-12-27", "close": 51.6, "volume": 18578.0}, {"date": "2018-12-28", "close": 53.2, "volume": 18098.0}, {"date": "2018-12-31", "close": 53.92, "volume": 22683.0}, {"date": "2019-01-02", "close": 55.36, "volume": 35209.0}, {"date": "2019-01-03", "close": 53.12, "volume": 10700.0}, {"date": "2019-01-04", "close": 54.48, "volume": 14781.0}, {"date": "2019-01-07", "close": 56.08, "volume": 14292.0}, {"date": "2019-01-08", "close": 59.76, "volume": 15324.0}, {"date": "2019-01-09", "close": 60.88, "volume": 19752.0}, {"date": "2019-01-10", "close": 60.88, "volume": 12602.0}, {"date": "2019-01-11", "close": 60.72, "volume": 8854.0}, {"date": "2019-01-14", "close": 58.4, "volume": 8180.0}, {"date": "2019-01-15", "close": 57.12, "volume": 17316.0}, {"date": "2019-01-16", "close": 57.68, "volume": 11544.0}, {"date": "2019-01-17", "close": 57.12, "volume": 15373.0}, {"date": "2019-01-18", "close": 56.56, "volume": 21590.0}, {"date": "2019-01-22", "close": 55.52, "volume": 19497.0}, {"date": "2019-01-23", "close": 57.28, "volume": 23615.0}, {"date": "2019-01-24", "close": 56.96, "volume": 10339.0}, {"date": "2019-01-25", "close": 56.64, "volume": 17697.0}, {"date": "2019-01-28", "close": 51.6, "volume": 19967.0}, {"date": "2019-01-29", "close": 50.4, "volume": 29008.0}, {"date": "2019-01-30", "close": 50.4, "volume": 27794.0}, {"date": "2019-01-31", "close": 52.64, "volume": 48857.0}, {"date": "2019-02-01", "close": 52.0, "volume": 10435.0}, {"date": "2019-02-04", "close": 52.96, "volume": 6809.0}, {"date": "2019-02-05", "close": 53.6, "volume": 8235.0}, {"date": "2019-02-06", "close": 53.6, "volume": 6942.0}, {"date": "2019-02-07", "close": 54.8, "volume": 12441.0}, {"date": "2019-02-08", "close": 56.4, "volume": 16773.0}, {"date": "2019-02-11", "close": 58.64, "volume": 10246.0}, {"date": "2019-02-12", "close": 59.44, "volume": 13433.0}, {"date": "2019-02-13", "close": 58.64, "volume": 7848.0}, {"date": "2019-02-14", "close": 58.08, "volume": 9447.0}, {"date": "2019-02-15", "close": 61.2, "volume": 13300.0}, {"date": "2019-02-19", "close": 62.4, "volume": 27740.0}, {"date": "2019-02-20", "close": 62.88, "volume": 14619.0}, {"date": "2019-02-21", "close": 62.48, "volume": 17729.0}, {"date": "2019-02-22", "close": 63.52, "volume": 20271.0}, {"date": "2019-02-25", "close": 65.28, "volume": 11767.0}, {"date": "2019-02-26", "close": 65.36, "volume": 28203.0}, {"date": "2019-02-27", "close": 64.24, "volume": 8954.0}, {"date": "2019-02-28", "close": 63.44, "volume": 15267.0}, {"date": "2019-03-01", "close": 66.08, "volume": 7363.0}, {"date": "2019-03-04", "close": 66.96, "volume": 19201.0}, {"date": "2019-03-05", "close": 67.28, "volume": 15178.0}, {"date": "2019-03-06", "close": 62.48, "volume": 27104.0}, {"date": "2019-03-07", "close": 63.92, "volume": 35781.0}, {"date": "2019-03-08", "close": 61.28, "volume": 26640.0}, {"date": "2019-03-11", "close": 65.12, "volume": 9502.0}, {"date": "2019-03-12", "close": 64.88, "volume": 9950.0}, {"date": "2019-03-13", "close": 64.4, "volume": 11332.0}, {"date": "2019-03-14", "close": 65.28, "volume": 13687.0}, {"date": "2019-03-15", "close": 66.0, "volume": 29477.0}, {"date": "2019-03-18", "close": 67.36, "volume": 15553.0}, {"date": "2019-03-19", "close": 67.36, "volume": 12117.0}, {"date": "2019-03-20", "close": 67.68, "volume": 22191.0}, {"date": "2019-03-21", "close": 66.48, "volume": 21646.0}, {"date": "2019-03-22", "close": 60.72, "volume": 19902.0}, {"date": "2019-03-25", "close": 62.08, "volume": 11365.0}, {"date": "2019-03-26", "close": 63.52, "volume": 15574.0}, {"date": "2019-03-27", "close": 63.28, "volume": 16201.0}, {"date": "2019-03-28", "close": 62.64, "volume": 11996.0}, {"date": "2019-03-29", "close": 62.88, "volume": 10303.0}, {"date": "2019-04-01", "close": 63.76, "volume": 6450.0}, {"date": "2019-04-02", "close": 65.36, "volume": 13276.0}, {"date": "2019-04-03", "close": 64.64, "volume": 28120.0}, {"date": "2019-04-04", "close": 65.2, "volume": 10383.0}, {"date": "2019-04-05", "close": 66.4, "volume": 14393.0}, {"date": "2019-04-08", "close": 65.68, "volume": 32730.0}, {"date": "2019-04-09", "close": 59.28, "volume": 18473.0}, {"date": "2019-04-10", "close": 60.8, "volume": 15233.0}, {"date": "2019-04-11", "close": 59.2, "volume": 12903.0}, {"date": "2019-04-12", "close": 56.88, "volume": 10147.0}, {"date": "2019-04-15", "close": 58.96, "volume": 16037.0}, {"date": "2019-04-16", "close": 58.48, "volume": 18000.0}, {"date": "2019-04-17", "close": 57.2, "volume": 17450.0}, {"date": "2019-04-18", "close": 56.24, "volume": 19437.0}, {"date": "2019-04-22", "close": 57.84, "volume": 8761.0}, {"date": "2019-04-23", "close": 58.88, "volume": 10580.0}, {"date": "2019-04-24", "close": 58.0, "volume": 21793.0}, {"date": "2019-04-25", "close": 58.16, "volume": 13523.0}, {"date": "2019-04-26", "close": 60.48, "volume": 10755.0}, {"date": "2019-04-29", "close": 59.92, "volume": 9841.0}, {"date": "2019-04-30", "close": 58.96, "volume": 20081.0}, {"date": "2019-05-01", "close": 57.84, "volume": 9702.0}, {"date": "2019-05-02", "close": 57.52, "volume": 8785.0}, {"date": "2019-05-03", "close": 60.64, "volume": 13299.0}, {"date": "2019-05-06", "close": 57.52, "volume": 12842.0}, {"date": "2019-05-07", "close": 55.2, "volume": 15158.0}, {"date": "2019-05-08", "close": 55.04, "volume": 9028.0}, {"date": "2019-05-09", "close": 56.16, "volume": 9834.0}, {"date": "2019-05-10", "close": 55.28, "volume": 11939.0}, {"date": "2019-05-13", "close": 54.64, "volume": 96066.0}, {"date": "2019-05-14", "close": 54.56, "volume": 36556.0}, {"date": "2019-05-15", "close": 51.84, "volume": 18991.0}, {"date": "2019-05-16", "close": 50.24, "volume": 21905.0}, {"date": "2019-05-17", "close": 47.44, "volume": 23514.0}, {"date": "2019-05-20", "close": 45.84, "volume": 10105.0}, {"date": "2019-05-21", "close": 46.48, "volume": 12670.0}, {"date": "2019-05-22", "close": 43.28, "volume": 19518.0}, {"date": "2019-05-23", "close": 41.2, "volume": 23440.0}, {"date": "2019-05-24", "close": 42.96, "volume": 30296.0}, {"date": "2019-05-28", "close": 41.28, "volume": 23064.0}, {"date": "2019-05-29", "close": 41.68, "volume": 22131.0}, {"date": "2019-05-30", "close": 39.52, "volume": 30823.0}, {"date": "2019-05-31", "close": 41.68, "volume": 39182.0}, {"date": "2019-06-03", "close": 42.48, "volume": 20902.0}, {"date": "2019-06-04", "close": 41.44, "volume": 20868.0}, {"date": "2019-06-05", "close": 40.0, "volume": 17338.0}, {"date": "2019-06-06", "close": 39.44, "volume": 14125.0}, {"date": "2019-06-07", "close": 40.0, "volume": 12545.0}, {"date": "2019-06-10", "close": 39.84, "volume": 10843.0}, {"date": "2019-06-11", "close": 37.6, "volume": 36532.0}, {"date": "2019-06-12", "close": 36.0, "volume": 18806.0}, {"date": "2019-06-13", "close": 36.0, "volume": 20430.0}, {"date": "2019-06-14", "close": 35.2, "volume": 13729.0}, {"date": "2019-06-17", "close": 35.04, "volume": 26450.0}, {"date": "2019-06-18", "close": 34.96, "volume": 23399.0}, {"date": "2019-06-19", "close": 35.84, "volume": 29410.0}, {"date": "2019-06-20", "close": 33.6, "volume": 21823.0}, {"date": "2019-06-21", "close": 33.84, "volume": 27592.0}, {"date": "2019-06-24", "close": 47.44, "volume": 3474911.0}, {"date": "2019-06-25", "close": 44.56, "volume": 341012.0}, {"date": "2019-06-26", "close": 43.12, "volume": 126312.0}, {"date": "2019-06-27", "close": 43.68, "volume": 54329.0}, {"date": "2019-06-28", "close": 45.04, "volume": 108352.0}, {"date": "2019-07-01", "close": 45.68, "volume": 61971.0}, {"date": "2019-07-02", "close": 49.76, "volume": 95880.0}, {"date": "2019-07-03", "close": 54.4, "volume": 94049.0}, {"date": "2019-07-05", "close": 54.56, "volume": 113188.0}, {"date": "2019-07-08", "close": 52.08, "volume": 62435.0}, {"date": "2019-07-09", "close": 54.88, "volume": 63359.0}, {"date": "2019-07-10", "close": 53.36, "volume": 59277.0}, {"date": "2019-07-11", "close": 53.2, "volume": 36171.0}, {"date": "2019-07-12", "close": 52.16, "volume": 46180.0}, {"date": "2019-07-15", "close": 51.76, "volume": 31412.0}, {"date": "2019-07-16", "close": 51.12, "volume": 31995.0}, {"date": "2019-07-17", "close": 52.32, "volume": 36054.0}, {"date": "2019-07-18", "close": 51.92, "volume": 38528.0}, {"date": "2019-07-19", "close": 52.24, "volume": 28244.0}, {"date": "2019-07-22", "close": 50.64, "volume": 56065.0}, {"date": "2019-07-23", "close": 52.0, "volume": 36405.0}, {"date": "2019-07-24", "close": 51.52, "volume": 27699.0}, {"date": "2019-07-25", "close": 51.28, "volume": 29349.0}, {"date": "2019-07-26", "close": 51.84, "volume": 22181.0}, {"date": "2019-07-29", "close": 51.28, "volume": 32972.0}, {"date": "2019-07-30", "close": 52.56, "volume": 21238.0}, {"date": "2019-07-31", "close": 53.12, "volume": 53501.0}, {"date": "2019-08-01", "close": 53.2, "volume": 22496.0}, {"date": "2019-08-02", "close": 51.6, "volume": 27766.0}, {"date": "2019-08-05", "close": 55.76, "volume": 74503.0}, {"date": "2019-08-06", "close": 53.84, "volume": 56294.0}, {"date": "2019-08-07", "close": 53.44, "volume": 25096.0}, {"date": "2019-08-08", "close": 56.32, "volume": 28148.0}, {"date": "2019-08-09", "close": 54.72, "volume": 26258.0}, {"date": "2019-08-12", "close": 54.88, "volume": 19177.0}, {"date": "2019-08-13", "close": 55.84, "volume": 23557.0}, {"date": "2019-08-14", "close": 53.92, "volume": 35099.0}, {"date": "2019-08-15", "close": 52.0, "volume": 56657.0}, {"date": "2019-08-16", "close": 54.24, "volume": 26982.0}, {"date": "2019-08-19", "close": 55.68, "volume": 32060.0}, {"date": "2019-08-20", "close": 55.6, "volume": 24019.0}, {"date": "2019-08-21", "close": 58.48, "volume": 32050.0}, {"date": "2019-08-22", "close": 57.12, "volume": 20810.0}, {"date": "2019-08-23", "close": 54.24, "volume": 25272.0}, {"date": "2019-08-26", "close": 54.0, "volume": 18910.0}, {"date": "2019-08-27", "close": 51.76, "volume": 23820.0}, {"date": "2019-08-28", "close": 53.6, "volume": 17665.0}, {"date": "2019-08-29", "close": 55.2, "volume": 15544.0}, {"date": "2019-08-30", "close": 57.12, "volume": 35724.0}, {"date": "2019-09-03", "close": 56.48, "volume": 47491.0}, {"date": "2019-09-04", "close": 58.24, "volume": 28386.0}, {"date": "2019-09-05", "close": 59.12, "volume": 30993.0}, {"date": "2019-09-06", "close": 59.52, "volume": 20482.0}, {"date": "2019-09-09", "close": 59.2, "volume": 31088.0}, {"date": "2019-09-10", "close": 60.8, "volume": 31017.0}, {"date": "2019-09-11", "close": 68.16, "volume": 53269.0}, {"date": "2019-09-12", "close": 64.56, "volume": 40565.0}, {"date": "2019-09-13", "close": 64.0, "volume": 36942.0}, {"date": "2019-09-16", "close": 64.88, "volume": 31347.0}, {"date": "2019-09-17", "close": 64.88, "volume": 34888.0}, {"date": "2019-09-18", "close": 67.36, "volume": 42898.0}, {"date": "2019-09-19", "close": 69.28, "volume": 41102.0}, {"date": "2019-09-20", "close": 69.04, "volume": 39018.0}, {"date": "2019-09-23", "close": 67.12, "volume": 31959.0}, {"date": "2019-09-24", "close": 65.68, "volume": 32959.0}, {"date": "2019-09-25", "close": 66.56, "volume": 27593.0}, {"date": "2019-09-26", "close": 65.8, "volume": 31382.0}, {"date": "2019-09-27", "close": 65.44, "volume": 30322.0}, {"date": "2019-09-30", "close": 62.0, "volume": 50046.0}, {"date": "2019-10-01", "close": 45.68, "volume": 266609.0}, {"date": "2019-10-02", "close": 39.76, "volume": 104257.0}, {"date": "2019-10-03", "close": 40.24, "volume": 54943.0}, {"date": "2019-10-04", "close": 37.64, "volume": 65562.0}, {"date": "2019-10-07", "close": 37.48, "volume": 45633.0}, {"date": "2019-10-08", "close": 35.92, "volume": 53049.0}, {"date": "2019-10-09", "close": 34.96, "volume": 86293.0}, {"date": "2019-10-10", "close": 35.68, "volume": 78683.0}, {"date": "2019-10-11", "close": 35.2, "volume": 71131.0}, {"date": "2019-10-14", "close": 34.16, "volume": 50122.0}, {"date": "2019-10-15", "close": 34.16, "volume": 50632.0}, {"date": "2019-10-16", "close": 34.24, "volume": 28010.0}, {"date": "2019-10-17", "close": 33.76, "volume": 24941.0}, {"date": "2019-10-18", "close": 32.88, "volume": 40340.0}, {"date": "2019-10-21", "close": 33.28, "volume": 33355.0}, {"date": "2019-10-22", "close": 32.64, "volume": 31326.0}, {"date": "2019-10-23", "close": 32.72, "volume": 37754.0}, {"date": "2019-10-24", "close": 33.04, "volume": 17805.0}, {"date": "2019-10-25", "close": 32.64, "volume": 26336.0}, {"date": "2019-10-28", "close": 33.68, "volume": 42430.0}, {"date": "2019-10-29", "close": 35.2, "volume": 41852.0}, {"date": "2019-10-30", "close": 36.72, "volume": 34868.0}, {"date": "2019-10-31", "close": 37.92, "volume": 75848.0}, {"date": "2019-11-01", "close": 36.96, "volume": 54843.0}, {"date": "2019-11-04", "close": 37.2, "volume": 52939.0}, {"date": "2019-11-05", "close": 39.12, "volume": 50438.0}, {"date": "2019-11-06", "close": 41.28, "volume": 58392.0}, {"date": "2019-11-07", "close": 41.84, "volume": 35368.0}, {"date": "2019-11-08", "close": 42.16, "volume": 36963.0}, {"date": "2019-11-11", "close": 41.68, "volume": 30065.0}, {"date": "2019-11-12", "close": 41.52, "volume": 36348.0}, {"date": "2019-11-13", "close": 41.36, "volume": 28182.0}, {"date": "2019-11-14", "close": 41.52, "volume": 16140.0}, {"date": "2019-11-15", "close": 41.28, "volume": 41011.0}, {"date": "2019-11-18", "close": 40.96, "volume": 46958.0}, {"date": "2019-11-19", "close": 44.48, "volume": 88594.0}, {"date": "2019-11-20", "close": 45.76, "volume": 58381.0}, {"date": "2019-11-21", "close": 45.6, "volume": 27498.0}, {"date": "2019-11-22", "close": 47.76, "volume": 52267.0}, {"date": "2019-11-25", "close": 47.76, "volume": 56231.0}, {"date": "2019-11-26", "close": 48.8, "volume": 81362.0}, {"date": "2019-11-27", "close": 49.76, "volume": 44533.0}, {"date": "2019-11-29", "close": 50.0, "volume": 13706.0}, {"date": "2019-12-02", "close": 50.6, "volume": 43474.0}, {"date": "2019-12-03", "close": 50.08, "volume": 20820.0}, {"date": "2019-12-04", "close": 49.2, "volume": 37215.0}, {"date": "2019-12-05", "close": 49.12, "volume": 23712.0}, {"date": "2019-12-06", "close": 50.0, "volume": 36187.0}, {"date": "2019-12-09", "close": 54.16, "volume": 64536.0}, {"date": "2019-12-10", "close": 59.04, "volume": 75806.0}, {"date": "2019-12-11", "close": 59.84, "volume": 50801.0}, {"date": "2019-12-12", "close": 60.4, "volume": 33544.0}, {"date": "2019-12-13", "close": 59.6, "volume": 38665.0}, {"date": "2019-12-16", "close": 58.68, "volume": 51799.0}, {"date": "2019-12-17", "close": 55.68, "volume": 37790.0}, {"date": "2019-12-18", "close": 55.12, "volume": 144498.0}, {"date": "2019-12-19", "close": 45.28, "volume": 275668.0}, {"date": "2019-12-20", "close": 47.84, "volume": 168759.0}, {"date": "2019-12-23", "close": 52.64, "volume": 100529.0}, {"date": "2019-12-24", "close": 57.6, "volume": 36597.0}, {"date": "2019-12-26", "close": 55.12, "volume": 54961.0}, {"date": "2019-12-27", "close": 54.24, "volume": 49369.0}, {"date": "2019-12-30", "close": 54.64, "volume": 47420.0}, {"date": "2019-12-31", "close": 56.88, "volume": 32846.0}, {"date": "2020-01-02", "close": 61.12, "volume": 86584.0}, {"date": "2020-01-03", "close": 60.32, "volume": 56454.0}, {"date": "2020-01-06", "close": 57.6, "volume": 37974.0}, {"date": "2020-01-07", "close": 58.72, "volume": 30209.0}, {"date": "2020-01-08", "close": 60.08, "volume": 38693.0}, {"date": "2020-01-09", "close": 62.4, "volume": 49299.0}, {"date": "2020-01-10", "close": 62.56, "volume": 71345.0}, {"date": "2020-01-13", "close": 61.2, "volume": 29135.0}, {"date": "2020-01-14", "close": 61.52, "volume": 29481.0}, {"date": "2020-01-15", "close": 64.72, "volume": 27538.0}, {"date": "2020-01-16", "close": 72.52, "volume": 69600.0}, {"date": "2020-01-17", "close": 66.88, "volume": 45194.0}, {"date": "2020-01-21", "close": 68.56, "volume": 45110.0}, {"date": "2020-01-22", "close": 67.44, "volume": 42422.0}, {"date": "2020-01-23", "close": 67.84, "volume": 38032.0}, {"date": "2020-01-24", "close": 64.08, "volume": 41345.0}, {"date": "2020-01-27", "close": 65.44, "volume": 50620.0}, {"date": "2020-01-28", "close": 67.92, "volume": 34867.0}, {"date": "2020-01-29", "close": 64.4, "volume": 39589.0}, {"date": "2020-01-30", "close": 64.4, "volume": 22662.0}, {"date": "2020-01-31", "close": 65.04, "volume": 22556.0}, {"date": "2020-02-03", "close": 66.4, "volume": 27087.0}, {"date": "2020-02-04", "close": 66.4, "volume": 32811.0}, {"date": "2020-02-05", "close": 69.84, "volume": 39471.0}, {"date": "2020-02-06", "close": 69.76, "volume": 21158.0}, {"date": "2020-02-07", "close": 67.52, "volume": 20047.0}, {"date": "2020-02-10", "close": 69.0, "volume": 20173.0}, {"date": "2020-02-11", "close": 67.84, "volume": 19553.0}, {"date": "2020-02-12", "close": 66.88, "volume": 31143.0}, {"date": "2020-02-13", "close": 66.0, "volume": 18665.0}, {"date": "2020-02-14", "close": 69.76, "volume": 39399.0}, {"date": "2020-02-18", "close": 72.64, "volume": 57186.0}, {"date": "2020-02-19", "close": 73.84, "volume": 79510.0}, {"date": "2020-02-20", "close": 72.0, "volume": 32068.0}, {"date": "2020-02-21", "close": 71.44, "volume": 23488.0}, {"date": "2020-02-24", "close": 71.92, "volume": 45535.0}, {"date": "2020-02-25", "close": 63.12, "volume": 63900.0}, {"date": "2020-02-26", "close": 58.8, "volume": 48820.0}, {"date": "2020-02-27", "close": 57.44, "volume": 50527.0}, {"date": "2020-02-28", "close": 58.24, "volume": 41727.0}, {"date": "2020-03-02", "close": 60.4, "volume": 66499.0}, {"date": "2020-03-03", "close": 61.84, "volume": 54139.0}, {"date": "2020-03-04", "close": 69.12, "volume": 54680.0}, {"date": "2020-03-05", "close": 68.08, "volume": 56037.0}, {"date": "2020-03-06", "close": 67.44, "volume": 44376.0}, {"date": "2020-03-09", "close": 57.6, "volume": 45202.0}, {"date": "2020-03-10", "close": 58.08, "volume": 91038.0}, {"date": "2020-03-11", "close": 50.88, "volume": 79540.0}, {"date": "2020-03-12", "close": 43.76, "volume": 103595.0}, {"date": "2020-03-13", "close": 50.48, "volume": 53669.0}, {"date": "2020-03-16", "close": 41.68, "volume": 65095.0}, {"date": "2020-03-17", "close": 46.16, "volume": 66819.0}, {"date": "2020-03-18", "close": 36.56, "volume": 58660.0}, {"date": "2020-03-19", "close": 38.88, "volume": 62315.0}, {"date": "2020-03-20", "close": 39.2, "volume": 58744.0}, {"date": "2020-03-23", "close": 41.68, "volume": 30076.0}, {"date": "2020-03-24", "close": 43.76, "volume": 55345.0}, {"date": "2020-03-25", "close": 44.16, "volume": 31625.0}, {"date": "2020-03-26", "close": 48.32, "volume": 31360.0}, {"date": "2020-03-27", "close": 50.0, "volume": 40567.0}, {"date": "2020-03-30", "close": 51.2, "volume": 43848.0}, {"date": "2020-03-31", "close": 48.16, "volume": 39856.0}, {"date": "2020-04-01", "close": 44.72, "volume": 51927.0}, {"date": "2020-04-02", "close": 45.52, "volume": 44127.0}, {"date": "2020-04-03", "close": 42.48, "volume": 59115.0}, {"date": "2020-04-06", "close": 45.6, "volume": 37485.0}, {"date": "2020-04-07", "close": 44.0, "volume": 44309.0}, {"date": "2020-04-08", "close": 45.76, "volume": 28467.0}, {"date": "2020-04-09", "close": 46.8, "volume": 33704.0}, {"date": "2020-04-13", "close": 47.12, "volume": 22845.0}, {"date": "2020-04-14", "close": 51.92, "volume": 33443.0}, {"date": "2020-04-15", "close": 52.32, "volume": 40134.0}, {"date": "2020-04-16", "close": 51.84, "volume": 33364.0}, {"date": "2020-04-17", "close": 55.04, "volume": 25682.0}, {"date": "2020-04-20", "close": 55.28, "volume": 22274.0}, {"date": "2020-04-21", "close": 54.96, "volume": 41090.0}, {"date": "2020-04-22", "close": 58.08, "volume": 37535.0}, {"date": "2020-04-23", "close": 62.72, "volume": 37567.0}, {"date": "2020-04-24", "close": 65.6, "volume": 57059.0}, {"date": "2020-04-27", "close": 69.92, "volume": 51479.0}, {"date": "2020-04-28", "close": 66.72, "volume": 68691.0}, {"date": "2020-04-29", "close": 70.4, "volume": 59954.0}, {"date": "2020-04-30", "close": 71.76, "volume": 52254.0}, {"date": "2020-05-01", "close": 75.12, "volume": 59260.0}, {"date": "2020-05-04", "close": 78.0, "volume": 53785.0}, {"date": "2020-05-05", "close": 76.24, "volume": 54338.0}, {"date": "2020-05-06", "close": 78.32, "volume": 42144.0}, {"date": "2020-05-07", "close": 84.56, "volume": 55514.0}, {"date": "2020-05-08", "close": 91.92, "volume": 115646.0}, {"date": "2020-05-11", "close": 100.4, "volume": 101362.0}, {"date": "2020-05-12", "close": 102.4, "volume": 118188.0}, {"date": "2020-05-13", "close": 98.48, "volume": 161777.0}, {"date": "2020-05-14", "close": 100.6, "volume": 95047.0}, {"date": "2020-05-15", "close": 101.6, "volume": 78237.0}, {"date": "2020-05-18", "close": 101.44, "volume": 181399.0}, {"date": "2020-05-19", "close": 98.48, "volume": 108760.0}, {"date": "2020-05-20", "close": 109.44, "volume": 140344.0}, {"date": "2020-05-21", "close": 116.56, "volume": 147633.0}, {"date": "2020-05-22", "close": 114.24, "volume": 116990.0}, {"date": "2020-05-26", "close": 117.6, "volume": 71752.0}, {"date": "2020-05-27", "close": 113.68, "volume": 102925.0}, {"date": "2020-05-28", "close": 107.76, "volume": 211302.0}, {"date": "2020-05-29", "close": 29.68, "volume": 10285849.0}, {"date": "2020-06-01", "close": 33.68, "volume": 3080505.0}, {"date": "2020-06-02", "close": 31.2, "volume": 1106182.0}, {"date": "2020-06-03", "close": 31.44, "volume": 829539.0}, {"date": "2020-06-04", "close": 34.08, "volume": 1012637.0}, {"date": "2020-06-05", "close": 31.36, "volume": 1120711.0}, {"date": "2020-06-08", "close": 30.8, "volume": 660284.0}, {"date": "2020-06-09", "close": 29.28, "volume": 560155.0}, {"date": "2020-06-10", "close": 28.96, "volume": 416916.0}, {"date": "2020-06-11", "close": 27.2, "volume": 350997.0}, {"date": "2020-06-12", "close": 27.28, "volume": 213584.0}, {"date": "2020-06-15", "close": 29.44, "volume": 392855.0}, {"date": "2020-06-16", "close": 30.24, "volume": 285166.0}, {"date": "2020-06-17", "close": 29.12, "volume": 188694.0}, {"date": "2020-06-18", "close": 29.36, "volume": 191861.0}, {"date": "2020-06-19", "close": 28.24, "volume": 356059.0}, {"date": "2020-06-22", "close": 27.68, "volume": 268223.0}, {"date": "2020-06-23", "close": 28.88, "volume": 249898.0}, {"date": "2020-06-24", "close": 28.64, "volume": 207949.0}, {"date": "2020-06-25", "close": 28.56, "volume": 187210.0}, {"date": "2020-06-26", "close": 28.0, "volume": 300991.0}, {"date": "2020-06-29", "close": 27.88, "volume": 204512.0}, {"date": "2020-06-30", "close": 28.88, "volume": 196779.0}, {"date": "2020-07-01", "close": 30.16, "volume": 254038.0}, {"date": "2020-07-02", "close": 28.48, "volume": 227465.0}, {"date": "2020-07-06", "close": 28.56, "volume": 186081.0}, {"date": "2020-07-07", "close": 29.12, "volume": 169116.0}, {"date": "2020-07-08", "close": 29.2, "volume": 143298.0}, {"date": "2020-07-09", "close": 28.04, "volume": 179701.0}, {"date": "2020-07-10", "close": 27.28, "volume": 170579.0}, {"date": "2020-07-13", "close": 25.76, "volume": 191061.0}, {"date": "2020-07-14", "close": 26.4, "volume": 149486.0}, {"date": "2020-07-15", "close": 27.36, "volume": 109662.0}, {"date": "2020-07-16", "close": 28.0, "volume": 124983.0}, {"date": "2020-07-17", "close": 28.84, "volume": 165271.0}, {"date": "2020-07-20", "close": 29.44, "volume": 132309.0}, {"date": "2020-07-21", "close": 29.12, "volume": 166755.0}, {"date": "2020-07-22", "close": 28.88, "volume": 124353.0}, {"date": "2020-07-23", "close": 28.4, "volume": 127105.0}, {"date": "2020-07-24", "close": 28.48, "volume": 197202.0}, {"date": "2020-07-27", "close": 29.04, "volume": 99061.0}, {"date": "2020-07-28", "close": 28.16, "volume": 84347.0}, {"date": "2020-07-29", "close": 28.16, "volume": 81410.0}, {"date": "2020-07-30", "close": 28.96, "volume": 150717.0}, {"date": "2020-07-31", "close": 27.88, "volume": 124942.0}, {"date": "2020-08-03", "close": 29.52, "volume": 451920.0}, {"date": "2020-08-04", "close": 30.08, "volume": 249937.0}, {"date": "2020-08-05", "close": 29.04, "volume": 130334.0}, {"date": "2020-08-06", "close": 29.2, "volume": 94291.0}, {"date": "2020-08-07", "close": 28.72, "volume": 94367.0}, {"date": "2020-08-10", "close": 28.8, "volume": 83840.0}, {"date": "2020-08-11", "close": 28.08, "volume": 127486.0}, {"date": "2020-08-12", "close": 27.68, "volume": 111503.0}, {"date": "2020-08-13", "close": 27.04, "volume": 98519.0}, {"date": "2020-08-14", "close": 27.12, "volume": 63139.0}, {"date": "2020-08-17", "close": 28.4, "volume": 87697.0}, {"date": "2020-08-18", "close": 27.52, "volume": 55444.0}, {"date": "2020-08-19", "close": 27.52, "volume": 91429.0}, {"date": "2020-08-20", "close": 27.04, "volume": 81440.0}, {"date": "2020-08-21", "close": 25.68, "volume": 134715.0}, {"date": "2020-08-24", "close": 25.04, "volume": 125290.0}, {"date": "2020-08-25", "close": 25.68, "volume": 93817.0}, {"date": "2020-08-26", "close": 25.44, "volume": 96132.0}, {"date": "2020-08-27", "close": 25.28, "volume": 104273.0}, {"date": "2020-08-28", "close": 25.44, "volume": 73186.0}, {"date": "2020-08-31", "close": 25.44, "volume": 73556.0}, {"date": "2020-09-01", "close": 24.4, "volume": 191556.0}, {"date": "2020-09-02", "close": 25.2, "volume": 100722.0}, {"date": "2020-09-03", "close": 24.32, "volume": 83597.0}, {"date": "2020-09-04", "close": 23.36, "volume": 165640.0}, {"date": "2020-09-08", "close": 22.16, "volume": 56152.0}, {"date": "2020-09-09", "close": 23.04, "volume": 102163.0}, {"date": "2020-09-10", "close": 23.2, "volume": 72650.0}, {"date": "2020-09-11", "close": 22.96, "volume": 62605.0}, {"date": "2020-09-14", "close": 27.12, "volume": 174164.0}, {"date": "2020-09-15", "close": 26.4, "volume": 135379.0}, {"date": "2020-09-16", "close": 27.68, "volume": 93954.0}, {"date": "2020-09-17", "close": 28.0, "volume": 61076.0}, {"date": "2020-09-18", "close": 28.56, "volume": 115557.0}, {"date": "2020-09-21", "close": 27.36, "volume": 57885.0}, {"date": "2020-09-22", "close": 26.72, "volume": 42109.0}, {"date": "2020-09-23", "close": 25.6, "volume": 53063.0}, {"date": "2020-09-24", "close": 24.32, "volume": 75155.0}, {"date": "2020-09-25", "close": 25.44, "volume": 45587.0}, {"date": "2020-09-28", "close": 25.28, "volume": 61693.0}, {"date": "2020-09-29", "close": 25.68, "volume": 48641.0}, {"date": "2020-09-30", "close": 25.44, "volume": 28498.0}, {"date": "2020-10-01", "close": 25.84, "volume": 38265.0}, {"date": "2020-10-02", "close": 25.12, "volume": 34027.0}, {"date": "2020-10-05", "close": 27.12, "volume": 56345.0}, {"date": "2020-10-06", "close": 27.76, "volume": 53491.0}, {"date": "2020-10-07", "close": 28.48, "volume": 70920.0}, {"date": "2020-10-08", "close": 27.68, "volume": 41720.0}, {"date": "2020-10-09", "close": 27.92, "volume": 36480.0}, {"date": "2020-10-12", "close": 26.24, "volume": 50365.0}, {"date": "2020-10-13", "close": 28.0, "volume": 92260.0}, {"date": "2020-10-14", "close": 26.88, "volume": 45324.0}, {"date": "2020-10-15", "close": 26.72, "volume": 50316.0}, {"date": "2020-10-16", "close": 26.56, "volume": 30482.0}, {"date": "2020-10-19", "close": 25.84, "volume": 51191.0}, {"date": "2020-10-20", "close": 25.68, "volume": 51878.0}, {"date": "2020-10-21", "close": 25.52, "volume": 30742.0}, {"date": "2020-10-22", "close": 25.68, "volume": 40861.0}, {"date": "2020-10-23", "close": 26.32, "volume": 23794.0}, {"date": "2020-10-26", "close": 26.16, "volume": 52613.0}, {"date": "2020-10-27", "close": 26.64, "volume": 54440.0}, {"date": "2020-10-28", "close": 25.52, "volume": 47478.0}, {"date": "2020-10-29", "close": 25.92, "volume": 47695.0}, {"date": "2020-10-30", "close": 25.68, "volume": 61335.0}, {"date": "2020-11-02", "close": 24.8, "volume": 64469.0}, {"date": "2020-11-03", "close": 24.96, "volume": 35811.0}, {"date": "2020-11-04", "close": 27.36, "volume": 85469.0}, {"date": "2020-11-05", "close": 27.6, "volume": 48922.0}, {"date": "2020-11-06", "close": 27.6, "volume": 35149.0}, {"date": "2020-11-09", "close": 27.36, "volume": 41667.0}, {"date": "2020-11-10", "close": 28.4, "volume": 34312.0}, {"date": "2020-11-11", "close": 28.32, "volume": 26384.0}, {"date": "2020-11-12", "close": 28.72, "volume": 40664.0}, {"date": "2020-11-13", "close": 28.48, "volume": 27470.0}, {"date": "2020-11-16", "close": 28.8, "volume": 57605.0}, {"date": "2020-11-17", "close": 28.88, "volume": 49326.0}, {"date": "2020-11-18", "close": 28.32, "volume": 37144.0}, {"date": "2020-11-19", "close": 28.8, "volume": 32842.0}, {"date": "2020-11-20", "close": 29.44, "volume": 61967.0}, {"date": "2020-11-23", "close": 31.44, "volume": 128100.0}, {"date": "2020-11-24", "close": 29.68, "volume": 87303.0}, {"date": "2020-11-25", "close": 31.44, "volume": 110761.0}, {"date": "2020-11-27", "close": 32.08, "volume": 80279.0}, {"date": "2020-11-30", "close": 31.12, "volume": 61551.0}, {"date": "2020-12-01", "close": 23.12, "volume": 473403.0}, {"date": "2020-12-02", "close": 22.0, "volume": 212348.0}, {"date": "2020-12-03", "close": 20.72, "volume": 294791.0}, {"date": "2020-12-04", "close": 21.92, "volume": 240795.0}, {"date": "2020-12-07", "close": 21.2, "volume": 140916.0}, {"date": "2020-12-08", "close": 21.52, "volume": 115858.0}, {"date": "2020-12-09", "close": 21.28, "volume": 152306.0}, {"date": "2020-12-10", "close": 21.2, "volume": 77154.0}, {"date": "2020-12-11", "close": 20.88, "volume": 67620.0}, {"date": "2020-12-14", "close": 21.2, "volume": 77293.0}, {"date": "2020-12-15", "close": 21.44, "volume": 80235.0}, {"date": "2020-12-16", "close": 20.96, "volume": 54362.0}, {"date": "2020-12-17", "close": 21.12, "volume": 54926.0}, {"date": "2020-12-18", "close": 20.64, "volume": 97335.0}, {"date": "2020-12-21", "close": 20.64, "volume": 68713.0}, {"date": "2020-12-22", "close": 20.8, "volume": 59304.0}, {"date": "2020-12-23", "close": 20.08, "volume": 162165.0}, {"date": "2020-12-24", "close": 19.68, "volume": 50839.0}, {"date": "2020-12-28", "close": 18.88, "volume": 117902.0}, {"date": "2020-12-29", "close": 18.08, "volume": 117484.0}, {"date": "2020-12-30", "close": 19.12, "volume": 93022.0}, {"date": "2020-12-31", "close": 18.72, "volume": 62701.0}, {"date": "2021-01-04", "close": 19.04, "volume": 54207.0}, {"date": "2021-01-05", "close": 18.96, "volume": 46826.0}, {"date": "2021-01-06", "close": 19.92, "volume": 69923.0}, {"date": "2021-01-07", "close": 20.48, "volume": 38710.0}, {"date": "2021-01-08", "close": 20.64, "volume": 43523.0}, {"date": "2021-01-11", "close": 20.48, "volume": 43052.0}, {"date": "2021-01-12", "close": 21.2, "volume": 70863.0}, {"date": "2021-01-13", "close": 21.2, "volume": 51423.0}, {"date": "2021-01-14", "close": 21.52, "volume": 74679.0}, {"date": "2021-01-15", "close": 21.68, "volume": 57407.0}, {"date": "2021-01-19", "close": 27.6, "volume": 1404330.0}, {"date": "2021-01-20", "close": 26.4, "volume": 176063.0}, {"date": "2021-01-21", "close": 25.52, "volume": 95601.0}, {"date": "2021-01-22", "close": 26.24, "volume": 72245.0}, {"date": "2021-01-25", "close": 27.6, "volume": 112971.0}, {"date": "2021-01-26", "close": 27.36, "volume": 88297.0}, {"date": "2021-01-27", "close": 25.76, "volume": 104235.0}, {"date": "2021-01-28", "close": 25.44, "volume": 63621.0}, {"date": "2021-01-29", "close": 25.52, "volume": 61325.0}, {"date": "2021-02-01", "close": 27.12, "volume": 98456.0}, {"date": "2021-02-02", "close": 26.48, "volume": 49287.0}, {"date": "2021-02-03", "close": 27.04, "volume": 54215.0}, {"date": "2021-02-04", "close": 27.44, "volume": 62999.0}, {"date": "2021-02-05", "close": 27.28, "volume": 59882.0}, {"date": "2021-02-08", "close": 28.24, "volume": 113353.0}, {"date": "2021-02-09", "close": 27.92, "volume": 100104.0}, {"date": "2021-02-10", "close": 26.8, "volume": 123381.0}, {"date": "2021-02-11", "close": 28.4, "volume": 69348.0}, {"date": "2021-02-12", "close": 28.16, "volume": 25609.0}, {"date": "2021-02-16", "close": 27.84, "volume": 65487.0}, {"date": "2021-02-17", "close": 28.16, "volume": 65904.0}, {"date": "2021-02-18", "close": 28.24, "volume": 70543.0}, {"date": "2021-02-19", "close": 28.72, "volume": 54231.0}, {"date": "2021-02-22", "close": 27.92, "volume": 38310.0}, {"date": "2021-02-23", "close": 26.56, "volume": 74061.0}, {"date": "2021-02-24", "close": 27.36, "volume": 102269.0}, {"date": "2021-02-25", "close": 25.76, "volume": 51050.0}, {"date": "2021-02-26", "close": 24.8, "volume": 38878.0}, {"date": "2021-03-01", "close": 25.12, "volume": 26516.0}, {"date": "2021-03-02", "close": 25.2, "volume": 37463.0}, {"date": "2021-03-03", "close": 24.48, "volume": 38587.0}, {"date": "2021-03-04", "close": 22.64, "volume": 117637.0}, {"date": "2021-03-05", "close": 22.88, "volume": 51131.0}, {"date": "2021-03-08", "close": 25.52, "volume": 71703.0}, {"date": "2021-03-09", "close": 24.88, "volume": 39331.0}, {"date": "2021-03-10", "close": 24.8, "volume": 34158.0}, {"date": "2021-03-11", "close": 26.32, "volume": 42392.0}, {"date": "2021-03-12", "close": 26.72, "volume": 41809.0}, {"date": "2021-03-15", "close": 26.56, "volume": 25239.0}, {"date": "2021-03-16", "close": 25.44, "volume": 36502.0}, {"date": "2021-03-17", "close": 25.36, "volume": 33417.0}, {"date": "2021-03-18", "close": 24.8, "volume": 28143.0}, {"date": "2021-03-19", "close": 24.4, "volume": 70621.0}, {"date": "2021-03-22", "close": 23.84, "volume": 65512.0}, {"date": "2021-03-23", "close": 24.16, "volume": 42385.0}, {"date": "2021-03-24", "close": 22.96, "volume": 27750.0}, {"date": "2021-03-25", "close": 23.28, "volume": 22054.0}, {"date": "2021-03-26", "close": 23.36, "volume": 33238.0}, {"date": "2021-03-29", "close": 21.76, "volume": 31280.0}, {"date": "2021-03-30", "close": 23.52, "volume": 46580.0}, {"date": "2021-03-31", "close": 23.36, "volume": 41776.0}, {"date": "2021-04-01", "close": 23.76, "volume": 18757.0}, {"date": "2021-04-05", "close": 23.04, "volume": 28709.0}, {"date": "2021-04-06", "close": 22.08, "volume": 31420.0}, {"date": "2021-04-07", "close": 21.12, "volume": 40463.0}, {"date": "2021-04-08", "close": 21.92, "volume": 27229.0}, {"date": "2021-04-09", "close": 21.36, "volume": 29757.0}, {"date": "2021-04-12", "close": 19.36, "volume": 39290.0}, {"date": "2021-04-13", "close": 19.36, "volume": 25290.0}, {"date": "2021-04-14", "close": 19.44, "volume": 25893.0}, {"date": "2021-04-15", "close": 20.08, "volume": 36790.0}, {"date": "2021-04-16", "close": 20.32, "volume": 50143.0}, {"date": "2021-04-19", "close": 19.28, "volume": 40968.0}, {"date": "2021-04-20", "close": 19.28, "volume": 34833.0}, {"date": "2021-04-21", "close": 20.16, "volume": 28505.0}, {"date": "2021-04-22", "close": 20.16, "volume": 22738.0}, {"date": "2021-04-23", "close": 20.24, "volume": 24155.0}, {"date": "2021-04-26", "close": 20.24, "volume": 51164.0}, {"date": "2021-04-27", "close": 20.24, "volume": 15954.0}, {"date": "2021-04-28", "close": 20.0, "volume": 34542.0}, {"date": "2021-04-29", "close": 19.44, "volume": 21171.0}, {"date": "2021-04-30", "close": 19.04, "volume": 37585.0}, {"date": "2021-05-03", "close": 19.76, "volume": 31667.0}, {"date": "2021-05-04", "close": 18.56, "volume": 37973.0}, {"date": "2021-05-05", "close": 19.04, "volume": 42242.0}, {"date": "2021-05-06", "close": 18.0, "volume": 38378.0}, {"date": "2021-05-07", "close": 18.08, "volume": 22216.0}, {"date": "2021-05-10", "close": 18.32, "volume": 33755.0}, {"date": "2021-05-11", "close": 17.84, "volume": 830068.0}, {"date": "2021-05-12", "close": 20.64, "volume": 7147204.0}, {"date": "2021-05-13", "close": 21.52, "volume": 494621.0}, {"date": "2021-05-14", "close": 23.44, "volume": 395216.0}, {"date": "2021-05-17", "close": 26.64, "volume": 269129.0}, {"date": "2021-05-18", "close": 28.08, "volume": 273322.0}, {"date": "2021-05-19", "close": 25.36, "volume": 191740.0}, {"date": "2021-05-20", "close": 25.36, "volume": 80324.0}, {"date": "2021-05-21", "close": 24.88, "volume": 60667.0}, {"date": "2021-05-24", "close": 24.24, "volume": 119670.0}, {"date": "2021-05-25", "close": 23.52, "volume": 44506.0}, {"date": "2021-05-26", "close": 24.4, "volume": 77019.0}, {"date": "2021-05-27", "close": 23.68, "volume": 82101.0}, {"date": "2021-05-28", "close": 23.6, "volume": 50595.0}, {"date": "2021-06-01", "close": 23.76, "volume": 59133.0}, {"date": "2021-06-02", "close": 23.6, "volume": 59403.0}, {"date": "2021-06-03", "close": 23.36, "volume": 37551.0}, {"date": "2021-06-04", "close": 23.2, "volume": 36615.0}, {"date": "2021-06-07", "close": 24.24, "volume": 62035.0}, {"date": "2021-06-08", "close": 24.32, "volume": 50182.0}, {"date": "2021-06-09", "close": 23.92, "volume": 41335.0}, {"date": "2021-06-10", "close": 24.56, "volume": 43053.0}, {"date": "2021-06-11", "close": 23.2, "volume": 74790.0}, {"date": "2021-06-14", "close": 23.68, "volume": 44012.0}, {"date": "2021-06-15", "close": 22.4, "volume": 55110.0}, {"date": "2021-06-16", "close": 22.4, "volume": 39914.0}, {"date": "2021-06-17", "close": 21.44, "volume": 65309.0}, {"date": "2021-06-18", "close": 21.04, "volume": 58501.0}, {"date": "2021-06-21", "close": 20.32, "volume": 52406.0}, {"date": "2021-06-22", "close": 19.68, "volume": 99069.0}, {"date": "2021-06-23", "close": 19.68, "volume": 66354.0}, {"date": "2021-06-24", "close": 19.84, "volume": 59092.0}, {"date": "2021-06-25", "close": 19.76, "volume": 712325.0}, {"date": "2021-06-28", "close": 19.28, "volume": 43106.0}, {"date": "2021-06-29", "close": 18.96, "volume": 87529.0}, {"date": "2021-06-30", "close": 18.56, "volume": 60507.0}, {"date": "2021-07-01", "close": 18.72, "volume": 139255.0}, {"date": "2021-07-02", "close": 18.56, "volume": 40715.0}, {"date": "2021-07-06", "close": 18.56, "volume": 88760.0}, {"date": "2021-07-07", "close": 18.48, "volume": 72841.0}, {"date": "2021-07-08", "close": 18.0, "volume": 58311.0}, {"date": "2021-07-09", "close": 18.0, "volume": 42287.0}, {"date": "2021-07-12", "close": 17.68, "volume": 46374.0}, {"date": "2021-07-13", "close": 16.56, "volume": 99059.0}, {"date": "2021-07-14", "close": 16.08, "volume": 49336.0}, {"date": "2021-07-15", "close": 16.16, "volume": 66950.0}, {"date": "2021-07-16", "close": 15.44, "volume": 57474.0}, {"date": "2021-07-19", "close": 15.76, "volume": 43359.0}, {"date": "2021-07-20", "close": 16.16, "volume": 67791.0}, {"date": "2021-07-21", "close": 16.48, "volume": 72995.0}, {"date": "2021-07-22", "close": 16.0, "volume": 85083.0}, {"date": "2021-07-23", "close": 15.52, "volume": 60057.0}, {"date": "2021-07-26", "close": 15.12, "volume": 50905.0}, {"date": "2021-07-27", "close": 14.8, "volume": 35225.0}, {"date": "2021-07-28", "close": 15.28, "volume": 39979.0}, {"date": "2021-07-29", "close": 14.96, "volume": 26063.0}, {"date": "2021-07-30", "close": 14.72, "volume": 26765.0}, {"date": "2021-08-02", "close": 14.72, "volume": 48619.0}, {"date": "2021-08-03", "close": 14.16, "volume": 84789.0}, {"date": "2021-08-04", "close": 13.68, "volume": 52158.0}, {"date": "2021-08-05", "close": 14.48, "volume": 33660.0}, {"date": "2021-08-06", "close": 14.64, "volume": 35337.0}, {"date": "2021-08-09", "close": 12.88, "volume": 231695.0}, {"date": "2021-08-10", "close": 12.72, "volume": 60930.0}, {"date": "2021-08-11", "close": 13.52, "volume": 158582.0}, {"date": "2021-08-12", "close": 13.52, "volume": 81030.0}, {"date": "2021-08-13", "close": 13.52, "volume": 44043.0}, {"date": "2021-08-16", "close": 13.68, "volume": 87308.0}, {"date": "2021-08-17", "close": 14.24, "volume": 66294.0}, {"date": "2021-08-18", "close": 15.44, "volume": 109107.0}, {"date": "2021-08-19", "close": 14.4, "volume": 188340.0}, {"date": "2021-08-20", "close": 14.64, "volume": 62345.0}, {"date": "2021-08-23", "close": 16.48, "volume": 136070.0}, {"date": "2021-08-24", "close": 15.6, "volume": 135336.0}, {"date": "2021-08-25", "close": 15.28, "volume": 110593.0}, {"date": "2021-08-26", "close": 14.8, "volume": 62885.0}, {"date": "2021-08-27", "close": 15.12, "volume": 49437.0}, {"date": "2021-08-30", "close": 14.16, "volume": 82737.0}, {"date": "2021-08-31", "close": 14.72, "volume": 27127.0}, {"date": "2021-09-01", "close": 14.24, "volume": 47497.0}, {"date": "2021-09-02", "close": 14.64, "volume": 46631.0}, {"date": "2021-09-03", "close": 14.32, "volume": 20152.0}, {"date": "2021-09-07", "close": 14.4, "volume": 23171.0}, {"date": "2021-09-08", "close": 13.76, "volume": 55640.0}, {"date": "2021-09-09", "close": 13.36, "volume": 28170.0}, {"date": "2021-09-10", "close": 13.36, "volume": 32426.0}, {"date": "2021-09-13", "close": 13.68, "volume": 26758.0}, {"date": "2021-09-14", "close": 13.84, "volume": 63904.0}, {"date": "2021-09-15", "close": 13.36, "volume": 38807.0}, {"date": "2021-09-16", "close": 14.72, "volume": 92794.0}, {"date": "2021-09-17", "close": 13.6, "volume": 71934.0}, {"date": "2021-09-20", "close": 14.4, "volume": 52332.0}, {"date": "2021-09-21", "close": 14.0, "volume": 36162.0}, {"date": "2021-09-22", "close": 13.44, "volume": 79580.0}, {"date": "2021-09-23", "close": 14.72, "volume": 144124.0}, {"date": "2021-09-24", "close": 16.32, "volume": 535654.0}, {"date": "2021-09-27", "close": 16.16, "volume": 139047.0}, {"date": "2021-09-28", "close": 14.8, "volume": 95151.0}, {"date": "2021-09-29", "close": 14.16, "volume": 66488.0}, {"date": "2021-09-30", "close": 13.92, "volume": 217073.0}, {"date": "2021-10-01", "close": 12.64, "volume": 265393.0}, {"date": "2021-10-04", "close": 12.08, "volume": 119534.0}, {"date": "2021-10-05", "close": 11.6, "volume": 95354.0}, {"date": "2021-10-06", "close": 11.12, "volume": 70957.0}, {"date": "2021-10-07", "close": 11.36, "volume": 31179.0}, {"date": "2021-10-08", "close": 11.44, "volume": 30140.0}, {"date": "2021-10-11", "close": 11.2, "volume": 31081.0}, {"date": "2021-10-12", "close": 10.96, "volume": 48502.0}, {"date": "2021-10-13", "close": 11.68, "volume": 100566.0}, {"date": "2021-10-14", "close": 11.28, "volume": 39349.0}, {"date": "2021-10-15", "close": 10.8, "volume": 33007.0}, {"date": "2021-10-18", "close": 10.36, "volume": 43761.0}, {"date": "2021-10-19", "close": 10.32, "volume": 42867.0}, {"date": "2021-10-20", "close": 10.48, "volume": 26886.0}, {"date": "2021-10-21", "close": 10.4, "volume": 15861.0}, {"date": "2021-10-22", "close": 10.16, "volume": 30731.0}, {"date": "2021-10-25", "close": 10.56, "volume": 50774.0}, {"date": "2021-10-26", "close": 10.96, "volume": 50905.0}, {"date": "2021-10-27", "close": 10.88, "volume": 30672.0}, {"date": "2021-10-28", "close": 10.96, "volume": 36299.0}, {"date": "2021-10-29", "close": 11.2, "volume": 40962.0}, {"date": "2021-11-01", "close": 11.6, "volume": 56616.0}, {"date": "2021-11-02", "close": 11.68, "volume": 31058.0}, {"date": "2021-11-03", "close": 11.28, "volume": 77350.0}, {"date": "2021-11-04", "close": 11.44, "volume": 18167.0}, {"date": "2021-11-05", "close": 10.8, "volume": 61360.0}, {"date": "2021-11-08", "close": 11.28, "volume": 28240.0}, {"date": "2021-11-09", "close": 11.68, "volume": 31633.0}, {"date": "2021-11-10", "close": 10.96, "volume": 28276.0}, {"date": "2021-11-11", "close": 10.8, "volume": 21798.0}, {"date": "2021-11-12", "close": 10.48, "volume": 30513.0}, {"date": "2021-11-15", "close": 10.32, "volume": 30917.0}, {"date": "2021-11-16", "close": 10.56, "volume": 226626.0}, {"date": "2021-11-17", "close": 10.0, "volume": 77816.0}, {"date": "2021-11-18", "close": 9.44, "volume": 77121.0}, {"date": "2021-11-19", "close": 8.96, "volume": 40686.0}, {"date": "2021-11-22", "close": 8.96, "volume": 724324.0}, {"date": "2021-11-23", "close": 8.56, "volume": 631878.0}, {"date": "2021-11-24", "close": 8.48, "volume": 70663.0}, {"date": "2021-11-26", "close": 8.48, "volume": 12876.0}, {"date": "2021-11-29", "close": 8.0, "volume": 21090.0}, {"date": "2021-11-30", "close": 7.768, "volume": 59657.0}, {"date": "2021-12-01", "close": 7.2384, "volume": 38752.0}, {"date": "2021-12-02", "close": 7.3312, "volume": 19435.0}, {"date": "2021-12-03", "close": 7.4096, "volume": 38516.0}, {"date": "2021-12-06", "close": 6.9824, "volume": 37008.0}, {"date": "2021-12-07", "close": 7.5056, "volume": 28537.0}, {"date": "2021-12-08", "close": 7.7392, "volume": 17485.0}, {"date": "2021-12-09", "close": 7.612, "volume": 28613.0}, {"date": "2021-12-10", "close": 7.2488, "volume": 87406.0}, {"date": "2021-12-13", "close": 7.152, "volume": 21577.0}, {"date": "2021-12-14", "close": 6.9208, "volume": 25217.0}, {"date": "2021-12-15", "close": 6.944, "volume": 55355.0}, {"date": "2021-12-16", "close": 7.184, "volume": 25270.0}, {"date": "2021-12-17", "close": 7.424, "volume": 62564.0}, {"date": "2021-12-20", "close": 7.6, "volume": 31017.0}, {"date": "2021-12-21", "close": 7.3456, "volume": 23588.0}, {"date": "2021-12-22", "close": 7.3768, "volume": 215068.0}, {"date": "2021-12-23", "close": 7.7184, "volume": 18867.0}, {"date": "2021-12-27", "close": 7.036, "volume": 79284.0}, {"date": "2021-12-28", "close": 6.9424, "volume": 44603.0}, {"date": "2021-12-29", "close": 6.784, "volume": 20809.0}, {"date": "2021-12-30", "close": 6.6488, "volume": 43319.0}, {"date": "2021-12-31", "close": 6.408, "volume": 52133.0}, {"date": "2022-01-03", "close": 7.3592, "volume": 27187.0}, {"date": "2022-01-04", "close": 7.1112, "volume": 18079.0}, {"date": "2022-01-05", "close": 6.872, "volume": 14792.0}, {"date": "2022-01-06", "close": 7.0408, "volume": 36094.0}, {"date": "2022-01-07", "close": 6.7864, "volume": 18991.0}, {"date": "2022-01-10", "close": 6.6796, "volume": 13717.0}, {"date": "2022-01-11", "close": 6.7224, "volume": 8454.0}, {"date": "2022-01-12", "close": 7.0, "volume": 15267.0}, {"date": "2022-01-13", "close": 7.0096, "volume": 15846.0}, {"date": "2022-01-14", "close": 6.6792, "volume": 11331.0}, {"date": "2022-01-18", "close": 6.6144, "volume": 11743.0}, {"date": "2022-01-19", "close": 6.5376, "volume": 11399.0}, {"date": "2022-01-20", "close": 6.7448, "volume": 13871.0}, {"date": "2022-01-21", "close": 6.7496, "volume": 27930.0}, {"date": "2022-01-24", "close": 6.08, "volume": 32305.0}, {"date": "2022-01-25", "close": 5.84, "volume": 28387.0}, {"date": "2022-01-26", "close": 5.8496, "volume": 15612.0}, {"date": "2022-01-27", "close": 5.9184, "volume": 9216.0}, {"date": "2022-01-28", "close": 5.7568, "volume": 30689.0}, {"date": "2022-01-31", "close": 6.6032, "volume": 24440.0}, {"date": "2022-02-01", "close": 6.4, "volume": 11870.0}, {"date": "2022-02-02", "close": 6.32, "volume": 16045.0}, {"date": "2022-02-03", "close": 6.08, "volume": 3979.0}, {"date": "2022-02-04", "close": 6.0, "volume": 7470.0}, {"date": "2022-02-07", "close": 6.296, "volume": 7304.0}, {"date": "2022-02-08", "close": 6.12, "volume": 11081.0}, {"date": "2022-02-09", "close": 6.2648, "volume": 25121.0}, {"date": "2022-02-10", "close": 6.08, "volume": 8445.0}, {"date": "2022-02-11", "close": 5.8168, "volume": 16999.0}, {"date": "2022-02-14", "close": 5.6, "volume": 89500.0}, {"date": "2022-02-15", "close": 6.32, "volume": 23773.0}, {"date": "2022-02-16", "close": 6.328, "volume": 13664.0}, {"date": "2022-02-17", "close": 6.136, "volume": 7491.0}, {"date": "2022-02-18", "close": 5.9232, "volume": 10492.0}, {"date": "2022-02-22", "close": 5.6, "volume": 7747.0}, {"date": "2022-02-23", "close": 5.6208, "volume": 5428.0}, {"date": "2022-02-24", "close": 5.4808, "volume": 16518.0}, {"date": "2022-02-25", "close": 5.456, "volume": 5239.0}, {"date": "2022-02-28", "close": 5.6496, "volume": 8205.0}, {"date": "2022-03-01", "close": 5.5256, "volume": 9736.0}, {"date": "2022-03-02", "close": 5.6808, "volume": 5414.0}, {"date": "2022-03-03", "close": 5.44, "volume": 3761.0}, {"date": "2022-03-04", "close": 5.36, "volume": 6690.0}, {"date": "2022-03-07", "close": 5.0744, "volume": 13735.0}, {"date": "2022-03-08", "close": 5.4136, "volume": 3226.0}, {"date": "2022-03-09", "close": 5.3824, "volume": 13023.0}, {"date": "2022-03-10", "close": 5.52, "volume": 6318.0}, {"date": "2022-03-11", "close": 5.5184, "volume": 7805.0}, {"date": "2022-03-14", "close": 5.264, "volume": 25358.0}, {"date": "2022-03-15", "close": 5.36, "volume": 4471.0}, {"date": "2022-03-16", "close": 5.4032, "volume": 15437.0}, {"date": "2022-03-17", "close": 5.76, "volume": 9896.0}, {"date": "2022-03-18", "close": 6.32, "volume": 20767.0}, {"date": "2022-03-21", "close": 6.24, "volume": 6957.0}, {"date": "2022-03-22", "close": 6.3632, "volume": 17178.0}, {"date": "2022-03-23", "close": 6.3192, "volume": 4245.0}, {"date": "2022-03-24", "close": 6.4144, "volume": 5291.0}, {"date": "2022-03-25", "close": 6.48, "volume": 17970.0}, {"date": "2022-03-28", "close": 6.2304, "volume": 3674.0}, {"date": "2022-03-29", "close": 6.44, "volume": 9562.0}, {"date": "2022-03-30", "close": 6.7608, "volume": 15033.0}, {"date": "2022-03-31", "close": 6.6416, "volume": 3008.0}, {"date": "2022-04-01", "close": 6.9632, "volume": 14390.0}, {"date": "2022-04-04", "close": 7.68, "volume": 37675.0}, {"date": "2022-04-05", "close": 7.3184, "volume": 8439.0}, {"date": "2022-04-06", "close": 6.92, "volume": 9659.0}, {"date": "2022-04-07", "close": 6.6568, "volume": 23970.0}, {"date": "2022-04-08", "close": 6.5136, "volume": 5778.0}, {"date": "2022-04-11", "close": 5.9208, "volume": 13859.0}, {"date": "2022-04-12", "close": 5.66, "volume": 7903.0}, {"date": "2022-04-13", "close": 6.0472, "volume": 9159.0}, {"date": "2022-04-14", "close": 6.2312, "volume": 7418.0}, {"date": "2022-04-18", "close": 5.612, "volume": 15270.0}, {"date": "2022-04-19", "close": 5.6008, "volume": 3432.0}, {"date": "2022-04-20", "close": 5.6008, "volume": 4071.0}, {"date": "2022-04-21", "close": 5.48, "volume": 14032.0}, {"date": "2022-04-22", "close": 5.2888, "volume": 8524.0}, {"date": "2022-04-25", "close": 5.1464, "volume": 4698.0}, {"date": "2022-04-26", "close": 4.84, "volume": 8721.0}, {"date": "2022-04-27", "close": 4.5432, "volume": 7571.0}, {"date": "2022-04-28", "close": 4.3608, "volume": 19238.0}, {"date": "2022-04-29", "close": 4.0776, "volume": 10570.0}, {"date": "2022-05-02", "close": 3.9992, "volume": 16394.0}, {"date": "2022-05-03", "close": 4.008, "volume": 8575.0}, {"date": "2022-05-04", "close": 4.0, "volume": 9128.0}, {"date": "2022-05-05", "close": 4.0488, "volume": 11167.0}, {"date": "2022-05-06", "close": 3.76, "volume": 9666.0}, {"date": "2022-05-09", "close": 3.36, "volume": 25801.0}, {"date": "2022-05-10", "close": 3.264, "volume": 14311.0}, {"date": "2022-05-11", "close": 3.212, "volume": 12989.0}, {"date": "2022-05-12", "close": 3.04, "volume": 8831.0}, {"date": "2022-05-13", "close": 3.08, "volume": 24455.0}, {"date": "2022-05-16", "close": 3.12, "volume": 6639.0}, {"date": "2022-05-17", "close": 3.096, "volume": 7727.0}, {"date": "2022-05-18", "close": 3.12, "volume": 18018.0}, {"date": "2022-05-19", "close": 3.1288, "volume": 13414.0}, {"date": "2022-05-20", "close": 2.9768, "volume": 6539.0}, {"date": "2022-05-23", "close": 2.88, "volume": 15346.0}, {"date": "2022-05-24", "close": 2.804, "volume": 7310.0}, {"date": "2022-05-25", "close": 2.88, "volume": 9110.0}, {"date": "2022-05-26", "close": 3.12, "volume": 42075.0}, {"date": "2022-05-27", "close": 3.44, "volume": 9245.0}, {"date": "2022-05-31", "close": 3.2, "volume": 10650.0}, {"date": "2022-06-01", "close": 3.36, "volume": 5076.0}, {"date": "2022-06-02", "close": 3.3824, "volume": 9794.0}, {"date": "2022-06-03", "close": 3.2632, "volume": 306468.0}, {"date": "2022-06-06", "close": 3.0224, "volume": 17560.0}, {"date": "2022-06-07", "close": 3.1208, "volume": 34028.0}, {"date": "2022-06-08", "close": 3.264, "volume": 34237.0}, {"date": "2022-06-09", "close": 3.12, "volume": 46186.0}, {"date": "2022-06-10", "close": 3.3168, "volume": 36108.0}, {"date": "2022-06-13", "close": 3.5208, "volume": 51417.0}, {"date": "2022-06-14", "close": 3.288, "volume": 17373.0}, {"date": "2022-06-15", "close": 3.3032, "volume": 5140.0}, {"date": "2022-06-16", "close": 3.144, "volume": 34347.0}, {"date": "2022-06-17", "close": 3.1608, "volume": 16351.0}, {"date": "2022-06-21", "close": 2.85, "volume": 80532.0}, {"date": "2022-06-22", "close": 2.7, "volume": 33505.0}, {"date": "2022-06-23", "close": 2.9, "volume": 26271.0}, {"date": "2022-06-24", "close": 3.17, "volume": 139172.0}, {"date": "2022-06-27", "close": 3.27, "volume": 24996.0}, {"date": "2022-06-28", "close": 3.44, "volume": 69996.0}, {"date": "2022-06-29", "close": 3.42, "volume": 26437.0}, {"date": "2022-06-30", "close": 3.31, "volume": 35276.0}, {"date": "2022-07-01", "close": 3.59, "volume": 31451.0}, {"date": "2022-07-05", "close": 3.25, "volume": 43892.0}, {"date": "2022-07-06", "close": 3.21, "volume": 28506.0}, {"date": "2022-07-07", "close": 3.4499, "volume": 41201.0}, {"date": "2022-07-08", "close": 3.39, "volume": 42957.0}, {"date": "2022-07-11", "close": 3.0, "volume": 59010.0}, {"date": "2022-07-12", "close": 3.18, "volume": 20646.0}, {"date": "2022-07-13", "close": 3.26, "volume": 14636.0}, {"date": "2022-07-14", "close": 3.11, "volume": 4315.0}, {"date": "2022-07-15", "close": 3.05, "volume": 26461.0}, {"date": "2022-07-18", "close": 2.79, "volume": 46886.0}, {"date": "2022-07-19", "close": 2.86, "volume": 15132.0}, {"date": "2022-07-20", "close": 2.97, "volume": 31362.0}, {"date": "2022-07-21", "close": 3.0, "volume": 15061.0}, {"date": "2022-07-22", "close": 2.83, "volume": 15128.0}, {"date": "2022-07-25", "close": 2.53, "volume": 33396.0}, {"date": "2022-07-26", "close": 2.63, "volume": 23675.0}, {"date": "2022-07-27", "close": 2.53, "volume": 12084.0}, {"date": "2022-07-28", "close": 2.66, "volume": 11444.0}, {"date": "2022-07-29", "close": 2.68, "volume": 5192.0}, {"date": "2022-08-01", "close": 2.58, "volume": 11337.0}, {"date": "2022-08-02", "close": 2.68, "volume": 35817.0}, {"date": "2022-08-03", "close": 2.68, "volume": 52554.0}, {"date": "2022-08-04", "close": 4.7, "volume": 37673210.0}, {"date": "2022-08-05", "close": 4.95, "volume": 2048851.0}, {"date": "2022-08-08", "close": 4.73, "volume": 586698.0}, {"date": "2022-08-09", "close": 3.6, "volume": 510286.0}, {"date": "2022-08-10", "close": 3.42, "volume": 338156.0}, {"date": "2022-08-11", "close": 3.39, "volume": 193321.0}, {"date": "2022-08-12", "close": 3.29, "volume": 296192.0}, {"date": "2022-08-15", "close": 3.1, "volume": 286886.0}, {"date": "2022-08-16", "close": 3.13, "volume": 127314.0}, {"date": "2022-08-17", "close": 3.29, "volume": 320357.0}, {"date": "2022-08-18", "close": 3.4, "volume": 465015.0}, {"date": "2022-08-19", "close": 3.105, "volume": 104214.0}, {"date": "2022-08-22", "close": 4.59, "volume": 17688370.0}, {"date": "2022-08-23", "close": 4.51, "volume": 4661548.0}, {"date": "2022-08-24", "close": 7.51, "volume": 82314890.0}, {"date": "2022-08-25", "close": 6.53, "volume": 7975837.0}, {"date": "2022-08-26", "close": 10.33, "volume": 66255980.0}, {"date": "2022-08-29", "close": 11.66, "volume": 64518500.0}, {"date": "2022-08-30", "close": 13.17, "volume": 31313550.0}, {"date": "2022-08-31", "close": 11.28, "volume": 22021450.0}, {"date": "2022-09-01", "close": 9.68, "volume": 6398250.0}, {"date": "2022-09-02", "close": 9.22, "volume": 5579635.0}, {"date": "2022-09-06", "close": 8.87, "volume": 1652420.0}, {"date": "2022-09-07", "close": 9.35, "volume": 1042036.0}, {"date": "2022-09-08", "close": 10.55, "volume": 2307568.0}, {"date": "2022-09-09", "close": 10.33, "volume": 1453364.0}, {"date": "2022-09-12", "close": 9.82, "volume": 471047.0}, {"date": "2022-09-13", "close": 10.58, "volume": 812414.0}, {"date": "2022-09-14", "close": 9.98, "volume": 1090353.0}, {"date": "2022-09-15", "close": 9.06, "volume": 727919.0}, {"date": "2022-09-16", "close": 9.14, "volume": 448663.0}, {"date": "2022-09-19", "close": 8.65, "volume": 456456.0}, {"date": "2022-09-20", "close": 8.545, "volume": 291737.0}, {"date": "2022-09-21", "close": 8.5, "volume": 181021.0}, {"date": "2022-09-22", "close": 9.18, "volume": 328830.0}, {"date": "2022-09-23", "close": 9.33, "volume": 534767.0}, {"date": "2022-09-26", "close": 9.1, "volume": 233959.0}, {"date": "2022-09-27", "close": 9.4, "volume": 310955.0}, {"date": "2022-09-28", "close": 9.45, "volume": 185091.0}, {"date": "2022-09-29", "close": 9.52, "volume": 134457.0}, {"date": "2022-09-30", "close": 9.23, "volume": 625946.0}, {"date": "2022-10-03", "close": 9.79, "volume": 173364.0}, {"date": "2022-10-04", "close": 9.76, "volume": 332483.0}, {"date": "2022-10-05", "close": 10.15, "volume": 127280.0}, {"date": "2022-10-06", "close": 10.38, "volume": 184955.0}, {"date": "2022-10-07", "close": 9.74, "volume": 151204.0}, {"date": "2022-10-10", "close": 10.47, "volume": 200773.0}, {"date": "2022-10-11", "close": 12.46, "volume": 891222.0}, {"date": "2022-10-12", "close": 13.19, "volume": 547820.0}, {"date": "2022-10-13", "close": 12.48, "volume": 345081.0}, {"date": "2022-10-14", "close": 13.43, "volume": 1194194.0}, {"date": "2022-10-17", "close": 4.09, "volume": 5278552.0}, {"date": "2022-10-18", "close": 3.8, "volume": 856089.0}, {"date": "2022-10-19", "close": 3.28, "volume": 780956.0}, {"date": "2022-10-20", "close": 3.27, "volume": 214131.0}, {"date": "2022-10-21", "close": 3.18, "volume": 179351.0}, {"date": "2022-10-24", "close": 2.98, "volume": 247587.0}, {"date": "2022-10-25", "close": 2.98, "volume": 116280.0}, {"date": "2022-10-26", "close": 2.93, "volume": 240891.0}, {"date": "2022-10-27", "close": 2.86, "volume": 110900.0}, {"date": "2022-10-28", "close": 2.76, "volume": 86694.0}, {"date": "2022-10-31", "close": 2.65, "volume": 137814.0}, {"date": "2022-11-01", "close": 2.76, "volume": 109697.0}, {"date": "2022-11-02", "close": 2.94, "volume": 128708.0}, {"date": "2022-11-03", "close": 2.75, "volume": 97739.0}, {"date": "2022-11-04", "close": 2.55, "volume": 247187.0}, {"date": "2022-11-07", "close": 2.69, "volume": 180551.0}, {"date": "2022-11-08", "close": 2.995, "volume": 343467.0}, {"date": "2022-11-09", "close": 3.26, "volume": 1848422.0}, {"date": "2022-11-10", "close": 3.4, "volume": 463491.0}, {"date": "2022-11-11", "close": 3.34, "volume": 207185.0}, {"date": "2022-11-14", "close": 3.06, "volume": 198544.0}, {"date": "2022-11-15", "close": 3.45, "volume": 212792.0}, {"date": "2022-11-16", "close": 3.29, "volume": 125135.0}, {"date": "2022-11-17", "close": 3.62, "volume": 195291.0}, {"date": "2022-11-18", "close": 3.88, "volume": 257203.0}, {"date": "2022-11-21", "close": 3.4, "volume": 131365.0}, {"date": "2022-11-22", "close": 3.58, "volume": 58807.0}, {"date": "2022-11-23", "close": 3.41, "volume": 56669.0}, {"date": "2022-11-25", "close": 3.42, "volume": 286935.0}, {"date": "2022-11-28", "close": 3.32, "volume": 64831.0}, {"date": "2022-11-29", "close": 3.34, "volume": 19363.0}, {"date": "2022-11-30", "close": 3.54, "volume": 49412.0}, {"date": "2022-12-01", "close": 3.59, "volume": 37755.0}, {"date": "2022-12-02", "close": 3.4, "volume": 38613.0}, {"date": "2022-12-05", "close": 3.32, "volume": 78719.0}, {"date": "2022-12-06", "close": 2.99, "volume": 50705.0}, {"date": "2022-12-07", "close": 3.04, "volume": 47874.0}, {"date": "2022-12-08", "close": 3.2, "volume": 35943.0}, {"date": "2022-12-09", "close": 3.11, "volume": 64615.0}, {"date": "2022-12-12", "close": 3.28, "volume": 39792.0}, {"date": "2022-12-13", "close": 3.11, "volume": 65177.0}, {"date": "2022-12-14", "close": 3.01, "volume": 67019.0}, {"date": "2022-12-15", "close": 2.81, "volume": 46300.0}, {"date": "2022-12-16", "close": 2.85, "volume": 46299.0}, {"date": "2022-12-19", "close": 2.6061, "volume": 23730.0}, {"date": "2022-12-20", "close": 2.74, "volume": 51930.0}, {"date": "2022-12-21", "close": 2.75, "volume": 17622.0}, {"date": "2022-12-22", "close": 2.56, "volume": 65955.0}, {"date": "2022-12-23", "close": 2.48, "volume": 17738.0}, {"date": "2022-12-27", "close": 2.35, "volume": 57890.0}, {"date": "2022-12-28", "close": 1.43, "volume": 519925.0}, {"date": "2022-12-29", "close": 1.51, "volume": 347007.0}, {"date": "2022-12-30", "close": 1.59, "volume": 142839.0}, {"date": "2023-01-03", "close": 1.51, "volume": 139857.0}, {"date": "2023-01-04", "close": 1.66, "volume": 70108.0}, {"date": "2023-01-05", "close": 1.6, "volume": 49749.0}, {"date": "2023-01-06", "close": 1.68, "volume": 46290.0}, {"date": "2023-01-09", "close": 1.66, "volume": 37276.0}, {"date": "2023-01-10", "close": 1.88, "volume": 191119.0}, {"date": "2023-01-11", "close": 2.28, "volume": 1316863.0}, {"date": "2023-01-12", "close": 2.16, "volume": 198463.0}, {"date": "2023-01-13", "close": 2.22, "volume": 81527.0}, {"date": "2023-01-17", "close": 2.015, "volume": 97287.0}, {"date": "2023-01-18", "close": 1.96, "volume": 94458.0}, {"date": "2023-01-19", "close": 1.95, "volume": 22912.0}, {"date": "2023-01-20", "close": 1.95, "volume": 37315.0}, {"date": "2023-01-23", "close": 2.39, "volume": 215695.0}, {"date": "2023-01-24", "close": 2.22, "volume": 111252.0}, {"date": "2023-01-25", "close": 2.14, "volume": 42757.0}, {"date": "2023-01-26", "close": 2.21, "volume": 51815.0}, {"date": "2023-01-27", "close": 2.36, "volume": 48349.0}, {"date": "2023-01-30", "close": 2.32, "volume": 55132.0}, {"date": "2023-01-31", "close": 2.39, "volume": 14872.0}, {"date": "2023-02-01", "close": 2.33, "volume": 85960.0}, {"date": "2023-02-02", "close": 2.52, "volume": 79166.0}, {"date": "2023-02-03", "close": 2.87, "volume": 370332.0}, {"date": "2023-02-06", "close": 2.97, "volume": 74836.0}, {"date": "2023-02-07", "close": 2.89, "volume": 89426.0}, {"date": "2023-02-08", "close": 3.09, "volume": 44297.0}, {"date": "2023-02-09", "close": 2.56, "volume": 123762.0}, {"date": "2023-02-10", "close": 2.43, "volume": 43851.0}, {"date": "2023-02-13", "close": 2.41, "volume": 40788.0}, {"date": "2023-02-14", "close": 2.33, "volume": 26180.0}, {"date": "2023-02-15", "close": 2.36, "volume": 74480.0}, {"date": "2023-02-16", "close": 2.37, "volume": 13048.0}, {"date": "2023-02-17", "close": 2.36, "volume": 37505.0}, {"date": "2023-02-21", "close": 2.26, "volume": 19820.0}, {"date": "2023-02-22", "close": 2.29, "volume": 12636.0}, {"date": "2023-02-23", "close": 2.3, "volume": 17389.0}, {"date": "2023-02-24", "close": 2.15, "volume": 27540.0}, {"date": "2023-02-27", "close": 2.115, "volume": 30739.0}, {"date": "2023-02-28", "close": 2.16, "volume": 17320.0}, {"date": "2023-03-01", "close": 2.11, "volume": 19399.0}, {"date": "2023-03-02", "close": 2.08, "volume": 12493.0}, {"date": "2023-03-03", "close": 2.1, "volume": 24759.0}, {"date": "2023-03-06", "close": 2.07, "volume": 13147.0}, {"date": "2023-03-07", "close": 2.0248, "volume": 10999.0}, {"date": "2023-03-08", "close": 1.87, "volume": 68626.0}, {"date": "2023-03-09", "close": 1.81, "volume": 14145.0}, {"date": "2023-03-10", "close": 1.665, "volume": 64291.0}, {"date": "2023-03-13", "close": 1.72, "volume": 23271.0}, {"date": "2023-03-14", "close": 1.78, "volume": 31784.0}, {"date": "2023-03-15", "close": 1.74, "volume": 10265.0}, {"date": "2023-03-16", "close": 1.63, "volume": 59925.0}, {"date": "2023-03-17", "close": 1.6, "volume": 17043.0}, {"date": "2023-03-20", "close": 1.59, "volume": 20052.0}, {"date": "2023-03-21", "close": 1.69, "volume": 25828.0}, {"date": "2023-03-22", "close": 1.7007, "volume": 7375.0}, {"date": "2023-03-23", "close": 1.65, "volume": 23544.0}, {"date": "2023-03-24", "close": 1.66, "volume": 16428.0}, {"date": "2023-03-27", "close": 1.64, "volume": 22805.0}, {"date": "2023-03-28", "close": 1.69, "volume": 7002.0}, {"date": "2023-03-29", "close": 1.71, "volume": 4541.0}, {"date": "2023-03-30", "close": 1.63, "volume": 16611.0}, {"date": "2023-03-31", "close": 1.6, "volume": 7038.0}, {"date": "2023-04-03", "close": 1.6596, "volume": 10846.0}, {"date": "2023-04-04", "close": 1.615, "volume": 6111.0}, {"date": "2023-04-05", "close": 1.62, "volume": 4578.0}, {"date": "2023-04-06", "close": 1.63, "volume": 4631.0}, {"date": "2023-04-10", "close": 1.8051, "volume": 26244.0}, {"date": "2023-04-11", "close": 2.31, "volume": 578587.0}, {"date": "2023-04-12", "close": 2.13, "volume": 125573.0}, {"date": "2023-04-13", "close": 2.09, "volume": 35767.0}, {"date": "2023-04-14", "close": 2.28, "volume": 17825.0}, {"date": "2023-04-17", "close": 2.76, "volume": 143615.0}, {"date": "2023-04-18", "close": 2.88, "volume": 226104.0}, {"date": "2023-04-19", "close": 3.06, "volume": 381212.0}, {"date": "2023-04-20", "close": 2.87, "volume": 37878.0}, {"date": "2023-04-21", "close": 2.46, "volume": 57555.0}, {"date": "2023-04-24", "close": 2.3901, "volume": 26841.0}, {"date": "2023-04-25", "close": 2.33, "volume": 13571.0}, {"date": "2023-04-26", "close": 2.6, "volume": 26215.0}, {"date": "2023-04-27", "close": 2.7, "volume": 24943.0}, {"date": "2023-04-28", "close": 2.8, "volume": 23105.0}, {"date": "2023-05-01", "close": 3.76, "volume": 3567192.0}, {"date": "2023-05-02", "close": 4.59, "volume": 953128.0}, {"date": "2023-05-03", "close": 4.62, "volume": 203139.0}, {"date": "2023-05-04", "close": 4.61, "volume": 144087.0}, {"date": "2023-05-05", "close": 6.0, "volume": 1112356.0}, {"date": "2023-05-08", "close": 5.87, "volume": 336251.0}, {"date": "2023-05-09", "close": 6.8, "volume": 735351.0}, {"date": "2023-05-10", "close": 7.73, "volume": 923405.0}, {"date": "2023-05-11", "close": 7.75, "volume": 144243.0}, {"date": "2023-05-12", "close": 7.27, "volume": 209658.0}, {"date": "2023-05-15", "close": 6.44, "volume": 127839.0}, {"date": "2023-05-16", "close": 5.64, "volume": 246860.0}, {"date": "2023-05-17", "close": 6.11, "volume": 93847.0}, {"date": "2023-05-18", "close": 6.73, "volume": 136462.0}, {"date": "2023-05-19", "close": 6.71, "volume": 141926.0}, {"date": "2023-05-22", "close": 6.82, "volume": 111490.0}, {"date": "2023-05-23", "close": 6.55, "volume": 143227.0}, {"date": "2023-05-24", "close": 6.81, "volume": 62579.0}, {"date": "2023-05-25", "close": 6.355, "volume": 104818.0}, {"date": "2023-05-26", "close": 5.97, "volume": 113659.0}, {"date": "2023-05-30", "close": 5.92, "volume": 54669.0}, {"date": "2023-05-31", "close": 5.97, "volume": 32342.0}, {"date": "2023-06-01", "close": 6.43, "volume": 58714.0}, {"date": "2023-06-02", "close": 6.63, "volume": 96628.0}, {"date": "2023-06-05", "close": 7.02, "volume": 109512.0}, {"date": "2023-06-06", "close": 6.93, "volume": 56371.0}, {"date": "2023-06-07", "close": 6.84, "volume": 30004.0}, {"date": "2023-06-08", "close": 6.95, "volume": 95491.0}, {"date": "2023-06-09", "close": 6.96, "volume": 89154.0}, {"date": "2023-06-12", "close": 6.65, "volume": 48812.0}, {"date": "2023-06-13", "close": 6.78, "volume": 83904.0}, {"date": "2023-06-14", "close": 7.52, "volume": 227557.0}, {"date": "2023-06-15", "close": 7.32, "volume": 66694.0}, {"date": "2023-06-16", "close": 6.73, "volume": 85327.0}, {"date": "2023-06-20", "close": 6.35, "volume": 38010.0}, {"date": "2023-06-21", "close": 6.25, "volume": 94520.0}, {"date": "2023-06-22", "close": 6.15, "volume": 15172.0}, {"date": "2023-06-23", "close": 6.11, "volume": 29945.0}, {"date": "2023-06-26", "close": 6.09, "volume": 30567.0}, {"date": "2023-06-27", "close": 6.02, "volume": 16970.0}, {"date": "2023-06-28", "close": 10.19, "volume": 53272210.0}, {"date": "2023-06-29", "close": 9.32, "volume": 1024356.0}, {"date": "2023-06-30", "close": 9.14, "volume": 343931.0}, {"date": "2023-07-03", "close": 9.12, "volume": 76217.0}, {"date": "2023-07-05", "close": 9.04, "volume": 67084.0}, {"date": "2023-07-06", "close": 10.24, "volume": 215222.0}, {"date": "2023-07-07", "close": 10.71, "volume": 124767.0}, {"date": "2023-07-10", "close": 11.25, "volume": 170829.0}, {"date": "2023-07-11", "close": 11.13, "volume": 151851.0}, {"date": "2023-07-12", "close": 13.05, "volume": 282001.0}, {"date": "2023-07-13", "close": 11.8, "volume": 136793.0}, {"date": "2023-07-14", "close": 12.07, "volume": 116051.0}, {"date": "2023-07-17", "close": 10.72, "volume": 134534.0}, {"date": "2023-07-18", "close": 10.63, "volume": 95572.0}, {"date": "2023-07-19", "close": 9.27, "volume": 146320.0}, {"date": "2023-07-20", "close": 9.25, "volume": 113176.0}, {"date": "2023-07-21", "close": 8.42, "volume": 113947.0}, {"date": "2023-07-24", "close": 9.04, "volume": 52861.0}, {"date": "2023-07-25", "close": 8.5, "volume": 45995.0}, {"date": "2023-07-26", "close": 8.5, "volume": 68741.0}, {"date": "2023-07-27", "close": 8.76, "volume": 81990.0}, {"date": "2023-07-28", "close": 9.33, "volume": 72985.0}, {"date": "2023-07-31", "close": 9.51, "volume": 50791.0}, {"date": "2023-08-01", "close": 10.38, "volume": 91497.0}, {"date": "2023-08-02", "close": 10.52, "volume": 45824.0}, {"date": "2023-08-03", "close": 10.11, "volume": 23772.0}, {"date": "2023-08-04", "close": 9.7, "volume": 48867.0}, {"date": "2023-08-07", "close": 9.52, "volume": 54804.0}, {"date": "2023-08-08", "close": 9.23, "volume": 22539.0}, {"date": "2023-08-09", "close": 9.13, "volume": 13566.0}, {"date": "2023-08-10", "close": 9.24, "volume": 13852.0}, {"date": "2023-08-11", "close": 9.27, "volume": 16155.0}, {"date": "2023-08-14", "close": 8.77, "volume": 46907.0}, {"date": "2023-08-15", "close": 8.95, "volume": 40151.0}, {"date": "2023-08-16", "close": 8.79, "volume": 15225.0}, {"date": "2023-08-17", "close": 8.72, "volume": 14280.0}, {"date": "2023-08-18", "close": 8.7, "volume": 19077.0}, {"date": "2023-08-21", "close": 9.35, "volume": 42584.0}, {"date": "2023-08-22", "close": 9.19, "volume": 39724.0}, {"date": "2023-08-23", "close": 8.93, "volume": 77045.0}, {"date": "2023-08-24", "close": 8.94, "volume": 22941.0}, {"date": "2023-08-25", "close": 9.07, "volume": 17430.0}, {"date": "2023-08-28", "close": 7.73, "volume": 78024.0}, {"date": "2023-08-29", "close": 8.21, "volume": 23402.0}, {"date": "2023-08-30", "close": 8.2, "volume": 22058.0}, {"date": "2023-08-31", "close": 8.37, "volume": 7206.0}, {"date": "2023-09-01", "close": 8.38, "volume": 26946.0}, {"date": "2023-09-05", "close": 7.61, "volume": 47811.0}, {"date": "2023-09-06", "close": 8.19, "volume": 49149.0}, {"date": "2023-09-07", "close": 7.84, "volume": 24343.0}, {"date": "2023-09-08", "close": 7.8, "volume": 17474.0}, {"date": "2023-09-11", "close": 8.0, "volume": 17045.0}, {"date": "2023-09-12", "close": 8.1, "volume": 64394.0}, {"date": "2023-09-13", "close": 7.79, "volume": 39430.0}, {"date": "2023-09-14", "close": 7.86, "volume": 11238.0}, {"date": "2023-09-15", "close": 7.78, "volume": 11093.0}, {"date": "2023-09-18", "close": 7.9, "volume": 9095.0}, {"date": "2023-09-19", "close": 8.1, "volume": 4602.0}, {"date": "2023-09-20", "close": 7.91, "volume": 1838.0}, {"date": "2023-09-21", "close": 7.83, "volume": 7587.0}, {"date": "2023-09-22", "close": 7.7, "volume": 6951.0}, {"date": "2023-09-25", "close": 7.41, "volume": 22175.0}, {"date": "2023-09-26", "close": 7.34, "volume": 7381.0}, {"date": "2023-09-27", "close": 7.3, "volume": 8677.0}, {"date": "2023-09-28", "close": 7.07, "volume": 4784.0}, {"date": "2023-09-29", "close": 6.9, "volume": 26704.0}, {"date": "2023-10-02", "close": 6.69, "volume": 6356.0}, {"date": "2023-10-03", "close": 6.7, "volume": 6869.0}, {"date": "2023-10-04", "close": 6.41, "volume": 12556.0}, {"date": "2023-10-05", "close": 6.22, "volume": 6903.0}, {"date": "2023-10-06", "close": 6.76, "volume": 17411.0}, {"date": "2023-10-09", "close": 6.5, "volume": 2958.0}, {"date": "2023-10-10", "close": 6.56, "volume": 17432.0}, {"date": "2023-10-11", "close": 6.32, "volume": 8320.0}, {"date": "2023-10-12", "close": 5.79, "volume": 20052.0}, {"date": "2023-10-13", "close": 5.71, "volume": 21541.0}, {"date": "2023-10-16", "close": 5.68, "volume": 12352.0}, {"date": "2023-10-17", "close": 5.63, "volume": 10911.0}, {"date": "2023-10-18", "close": 5.5, "volume": 8913.0}, {"date": "2023-10-19", "close": 5.32, "volume": 17915.0}, {"date": "2023-10-20", "close": 5.49, "volume": 5769.0}, {"date": "2023-10-23", "close": 4.81, "volume": 28365.0}, {"date": "2023-10-24", "close": 4.8601, "volume": 14264.0}, {"date": "2023-10-25", "close": 4.53, "volume": 13019.0}, {"date": "2023-10-26", "close": 4.51, "volume": 6841.0}, {"date": "2023-10-27", "close": 4.2, "volume": 5732.0}, {"date": "2023-10-30", "close": 4.03, "volume": 39916.0}, {"date": "2023-10-31", "close": 4.82, "volume": 31778.0}, {"date": "2023-11-01", "close": 4.96, "volume": 13442.0}, {"date": "2023-11-02", "close": 5.38, "volume": 57451.0}, {"date": "2023-11-03", "close": 5.51, "volume": 35328.0}, {"date": "2023-11-06", "close": 5.4, "volume": 5721.0}, {"date": "2023-11-07", "close": 5.26, "volume": 14124.0}, {"date": "2023-11-08", "close": 5.24, "volume": 4885.0}, {"date": "2023-11-09", "close": 4.62, "volume": 24009.0}, {"date": "2023-11-10", "close": 4.1001, "volume": 16077.0}, {"date": "2023-11-13", "close": 3.96, "volume": 35940.0}, {"date": "2023-11-14", "close": 4.87, "volume": 25190.0}, {"date": "2023-11-15", "close": 5.19, "volume": 10365.0}, {"date": "2023-11-16", "close": 5.05, "volume": 18901.0}, {"date": "2023-11-17", "close": 5.22, "volume": 11112.0}, {"date": "2023-11-20", "close": 4.94, "volume": 37268.0}, {"date": "2023-11-21", "close": 5.0, "volume": 5947.0}, {"date": "2023-11-22", "close": 5.02, "volume": 6871.0}, {"date": "2023-11-24", "close": 5.09, "volume": 7786.0}, {"date": "2023-11-27", "close": 5.11, "volume": 11012.0}, {"date": "2023-11-28", "close": 5.5999, "volume": 37160.0}, {"date": "2023-11-29", "close": 5.84, "volume": 42586.0}, {"date": "2023-11-30", "close": 7.85, "volume": 85607.0}, {"date": "2023-12-01", "close": 7.25, "volume": 83580.0}, {"date": "2023-12-04", "close": 6.51, "volume": 79037.0}, {"date": "2023-12-05", "close": 5.964, "volume": 14475.0}, {"date": "2023-12-06", "close": 6.0, "volume": 34513.0}, {"date": "2023-12-07", "close": 5.966, "volume": 17075.0}, {"date": "2023-12-08", "close": 6.3, "volume": 22863.0}, {"date": "2023-12-11", "close": 6.25, "volume": 17765.0}, {"date": "2023-12-12", "close": 6.35, "volume": 12022.0}, {"date": "2023-12-13", "close": 6.36, "volume": 10022.0}, {"date": "2023-12-14", "close": 6.16, "volume": 15828.0}, {"date": "2023-12-15", "close": 6.45, "volume": 7116.0}, {"date": "2023-12-18", "close": 6.15, "volume": 25584.0}, {"date": "2023-12-19", "close": 6.65, "volume": 7729.0}, {"date": "2023-12-20", "close": 6.6, "volume": 13131.0}, {"date": "2023-12-21", "close": 6.55, "volume": 4911.0}, {"date": "2023-12-22", "close": 6.84, "volume": 29859.0}, {"date": "2023-12-26", "close": 6.53, "volume": 16833.0}, {"date": "2023-12-27", "close": 6.5, "volume": 25744.0}, {"date": "2023-12-28", "close": 6.45, "volume": 22858.0}, {"date": "2023-12-29", "close": 6.15, "volume": 12250.0}, {"date": "2024-01-02", "close": 6.15, "volume": 28940.0}, {"date": "2024-01-03", "close": 6.05, "volume": 43619.0}, {"date": "2024-01-04", "close": 6.49, "volume": 49766.0}, {"date": "2024-01-05", "close": 6.2, "volume": 55138.0}, {"date": "2024-01-08", "close": 7.36, "volume": 72129.0}, {"date": "2024-01-09", "close": 7.25, "volume": 58237.0}, {"date": "2024-01-10", "close": 7.7, "volume": 18021.0}, {"date": "2024-01-11", "close": 7.62, "volume": 39853.0}, {"date": "2024-01-12", "close": 7.45, "volume": 59671.0}, {"date": "2024-01-16", "close": 6.95, "volume": 46201.0}, {"date": "2024-01-17", "close": 6.82, "volume": 10127.0}, {"date": "2024-01-18", "close": 7.01, "volume": 15803.0}, {"date": "2024-01-19", "close": 7.53, "volume": 18352.0}, {"date": "2024-01-22", "close": 7.72, "volume": 38787.0}, {"date": "2024-01-23", "close": 7.75, "volume": 10721.0}, {"date": "2024-01-24", "close": 7.85, "volume": 13704.0}, {"date": "2024-01-25", "close": 7.71, "volume": 10484.0}, {"date": "2024-01-26", "close": 8.14, "volume": 15523.0}, {"date": "2024-01-29", "close": 8.5, "volume": 56500.0}, {"date": "2024-01-30", "close": 8.85, "volume": 13139.0}, {"date": "2024-01-31", "close": 8.45, "volume": 12947.0}, {"date": "2024-02-01", "close": 8.65, "volume": 11866.0}, {"date": "2024-02-02", "close": 9.44, "volume": 55324.0}, {"date": "2024-02-05", "close": 10.79, "volume": 163273.0}, {"date": "2024-02-06", "close": 12.47, "volume": 128958.0}, {"date": "2024-02-07", "close": 10.76, "volume": 209053.0}, {"date": "2024-02-08", "close": 9.52, "volume": 231901.0}, {"date": "2024-02-09", "close": 10.33, "volume": 64507.0}, {"date": "2024-02-12", "close": 9.73, "volume": 33112.0}, {"date": "2024-02-13", "close": 9.4, "volume": 22279.0}, {"date": "2024-02-14", "close": 9.85, "volume": 48868.0}, {"date": "2024-02-15", "close": 9.4, "volume": 36252.0}, {"date": "2024-02-16", "close": 8.39, "volume": 59673.0}, {"date": "2024-02-20", "close": 8.8, "volume": 34377.0}, {"date": "2024-02-21", "close": 8.8, "volume": 88720.0}, {"date": "2024-02-22", "close": 7.25, "volume": 206652.0}, {"date": "2024-02-23", "close": 6.87, "volume": 419806.0}, {"date": "2024-02-26", "close": 6.8, "volume": 411165.0}, {"date": "2024-02-27", "close": 2.8, "volume": 1946416.0}, {"date": "2024-02-28", "close": 2.83, "volume": 444915.0}, {"date": "2024-02-29", "close": 2.67, "volume": 240398.0}, {"date": "2024-03-01", "close": 2.63, "volume": 731328.0}, {"date": "2024-03-04", "close": 2.58, "volume": 153538.0}, {"date": "2024-03-05", "close": 2.6, "volume": 90676.0}, {"date": "2024-03-06", "close": 2.6, "volume": 53790.0}, {"date": "2024-03-07", "close": 2.56, "volume": 66981.0}, {"date": "2024-03-08", "close": 2.8, "volume": 201640.0}, {"date": "2024-03-11", "close": 2.81, "volume": 296151.0}, {"date": "2024-03-12", "close": 2.77, "volume": 170353.0}, {"date": "2024-03-13", "close": 2.82, "volume": 78919.0}, {"date": "2024-03-14", "close": 2.75, "volume": 59476.0}, {"date": "2024-03-15", "close": 2.79, "volume": 59132.0}, {"date": "2024-03-18", "close": 2.7, "volume": 40868.0}, {"date": "2024-03-19", "close": 2.65, "volume": 16355.0}, {"date": "2024-03-20", "close": 2.7, "volume": 25201.0}, {"date": "2024-03-21", "close": 2.59, "volume": 34416.0}, {"date": "2024-03-22", "close": 2.67, "volume": 29335.0}, {"date": "2024-03-25", "close": 2.66, "volume": 12329.0}, {"date": "2024-03-26", "close": 2.57, "volume": 37013.0}, {"date": "2024-03-27", "close": 2.5, "volume": 34730.0}, {"date": "2024-03-28", "close": 2.58, "volume": 28283.0}, {"date": "2024-04-01", "close": 2.53, "volume": 9530.0}, {"date": "2024-04-02", "close": 2.515, "volume": 10195.0}, {"date": "2024-04-03", "close": 2.54, "volume": 15363.0}, {"date": "2024-04-04", "close": 2.53, "volume": 9677.0}, {"date": "2024-04-05", "close": 2.54, "volume": 47245.0}, {"date": "2024-04-08", "close": 2.54, "volume": 10380.0}, {"date": "2024-04-09", "close": 2.54, "volume": 23474.0}, {"date": "2024-04-10", "close": 2.47, "volume": 7743.0}, {"date": "2024-04-11", "close": 2.54, "volume": 14230.0}, {"date": "2024-04-12", "close": 2.5, "volume": 15182.0}, {"date": "2024-04-15", "close": 2.42, "volume": 30363.0}, {"date": "2024-04-16", "close": 2.5, "volume": 68670.0}, {"date": "2024-04-17", "close": 2.47, "volume": 15676.0}, {"date": "2024-04-18", "close": 2.5, "volume": 14482.0}, {"date": "2024-04-19", "close": 2.48, "volume": 11385.0}, {"date": "2024-04-22", "close": 2.55, "volume": 10036.0}, {"date": "2024-04-23", "close": 2.53, "volume": 4587.0}, {"date": "2024-04-24", "close": 2.52, "volume": 3943.0}, {"date": "2024-04-25", "close": 2.43, "volume": 5770.0}, {"date": "2024-04-26", "close": 2.4365, "volume": 4167.0}, {"date": "2024-04-29", "close": 2.41, "volume": 11451.0}, {"date": "2024-04-30", "close": 2.3599, "volume": 19462.0}, {"date": "2024-05-01", "close": 2.4, "volume": 15793.0}, {"date": "2024-05-02", "close": 2.35, "volume": 9729.0}, {"date": "2024-05-03", "close": 2.37, "volume": 15458.0}, {"date": "2024-05-06", "close": 2.34, "volume": 9325.0}, {"date": "2024-05-07", "close": 2.49, "volume": 31299.0}, {"date": "2024-05-08", "close": 2.51, "volume": 5226.0}, {"date": "2024-05-09", "close": 2.51, "volume": 2153.0}, {"date": "2024-05-10", "close": 2.39, "volume": 20962.0}, {"date": "2024-05-13", "close": 2.4401, "volume": 13468.0}, {"date": "2024-05-14", "close": 2.48, "volume": 17049.0}, {"date": "2024-05-15", "close": 2.575, "volume": 10652.0}, {"date": "2024-05-16", "close": 2.5687, "volume": 5442.0}, {"date": "2024-05-17", "close": 2.52, "volume": 2186.0}, {"date": "2024-05-20", "close": 2.48, "volume": 4277.0}, {"date": "2024-05-21", "close": 2.46, "volume": 33444.0}, {"date": "2024-05-22", "close": 2.5, "volume": 11644.0}, {"date": "2024-05-23", "close": 2.52, "volume": 5152.0}, {"date": "2024-05-24", "close": 2.4415, "volume": 13300.0}, {"date": "2024-05-28", "close": 2.44, "volume": 32794.0}, {"date": "2024-05-29", "close": 2.4038, "volume": 4235.0}, {"date": "2024-05-30", "close": 2.33, "volume": 26378.0}, {"date": "2024-05-31", "close": 2.55, "volume": 57737.0}, {"date": "2024-06-03", "close": 2.89, "volume": 406356.0}, {"date": "2024-06-04", "close": 2.89, "volume": 318050.0}, {"date": "2024-06-05", "close": 3.18, "volume": 97313.0}, {"date": "2024-06-06", "close": 3.36, "volume": 107944.0}, {"date": "2024-06-07", "close": 3.22, "volume": 95563.0}, {"date": "2024-06-10", "close": 3.24, "volume": 30046.0}, {"date": "2024-06-11", "close": 3.2507, "volume": 22558.0}, {"date": "2024-06-12", "close": 3.2205, "volume": 24627.0}, {"date": "2024-06-13", "close": 3.31, "volume": 22246.0}, {"date": "2024-06-14", "close": 3.33, "volume": 15234.0}, {"date": "2024-06-17", "close": 3.65, "volume": 97615.0}, {"date": "2024-06-18", "close": 3.51, "volume": 23052.0}, {"date": "2024-06-20", "close": 3.44, "volume": 41461.0}, {"date": "2024-06-21", "close": 3.44, "volume": 15218.0}, {"date": "2024-06-24", "close": 3.25, "volume": 85345.0}, {"date": "2024-06-25", "close": 3.18, "volume": 23607.0}, {"date": "2024-06-26", "close": 3.15, "volume": 9471.0}, {"date": "2024-06-27", "close": 3.05, "volume": 68080.0}, {"date": "2024-06-28", "close": 3.19, "volume": 3942.0}, {"date": "2024-07-01", "close": 3.1627, "volume": 11069.0}, {"date": "2024-07-02", "close": 3.08, "volume": 3835.0}, {"date": "2024-07-03", "close": 3.14, "volume": 5050.0}, {"date": "2024-07-05", "close": 3.1, "volume": 7412.0}, {"date": "2024-07-08", "close": 3.1, "volume": 4703.0}, {"date": "2024-07-09", "close": 3.024, "volume": 5267.0}, {"date": "2024-07-10", "close": 3.35, "volume": 148946.0}, {"date": "2024-07-11", "close": 3.36, "volume": 8687.0}, {"date": "2024-07-12", "close": 3.39, "volume": 17314.0}, {"date": "2024-07-15", "close": 3.4, "volume": 17767.0}, {"date": "2024-07-16", "close": 3.34, "volume": 7153.0}, {"date": "2024-07-17", "close": 3.35, "volume": 10260.0}, {"date": "2024-07-18", "close": 3.22, "volume": 14189.0}, {"date": "2024-07-19", "close": 3.14, "volume": 10478.0}, {"date": "2024-07-22", "close": 3.23, "volume": 3513.0}, {"date": "2024-07-23", "close": 3.28, "volume": 6108.0}, {"date": "2024-07-24", "close": 3.21, "volume": 18462.0}, {"date": "2024-07-25", "close": 3.12, "volume": 14933.0}, {"date": "2024-07-26", "close": 3.06, "volume": 16584.0}, {"date": "2024-07-29", "close": 3.11, "volume": 8534.0}, {"date": "2024-07-30", "close": 3.03, "volume": 85635.0}, {"date": "2024-07-31", "close": 2.97, "volume": 37802.0}, {"date": "2024-08-01", "close": 3.0, "volume": 21109.0}, {"date": "2024-08-02", "close": 2.9, "volume": 21922.0}, {"date": "2024-08-05", "close": 2.8, "volume": 21430.0}, {"date": "2024-08-06", "close": 2.94, "volume": 6027.0}, {"date": "2024-08-07", "close": 2.86, "volume": 11613.0}, {"date": "2024-08-08", "close": 2.96, "volume": 6915.0}, {"date": "2024-08-09", "close": 2.88, "volume": 17968.0}, {"date": "2024-08-12", "close": 2.86, "volume": 1493.0}, {"date": "2024-08-13", "close": 2.8, "volume": 2308.0}, {"date": "2024-08-14", "close": 2.83, "volume": 6605.0}, {"date": "2024-08-15", "close": 2.65, "volume": 72326.0}, {"date": "2024-08-16", "close": 2.55, "volume": 53017.0}, {"date": "2024-08-19", "close": 2.72, "volume": 33990.0}, {"date": "2024-08-20", "close": 2.66, "volume": 10142.0}, {"date": "2024-08-21", "close": 2.66, "volume": 17841.0}, {"date": "2024-08-22", "close": 2.59, "volume": 17470.0}, {"date": "2024-08-23", "close": 2.63, "volume": 26449.0}, {"date": "2024-08-26", "close": 2.6704, "volume": 18890.0}, {"date": "2024-08-27", "close": 2.77, "volume": 24134.0}, {"date": "2024-08-28", "close": 2.78, "volume": 7313.0}, {"date": "2024-08-29", "close": 2.8, "volume": 4112.0}, {"date": "2024-08-30", "close": 2.74, "volume": 6440.0}, {"date": "2024-09-03", "close": 2.65, "volume": 14894.0}, {"date": "2024-09-04", "close": 2.62, "volume": 3919.0}, {"date": "2024-09-05", "close": 2.59, "volume": 7839.0}, {"date": "2024-09-06", "close": 2.61, "volume": 3910.0}, {"date": "2024-09-09", "close": 2.755, "volume": 27747.0}, {"date": "2024-09-10", "close": 2.7, "volume": 12095.0}, {"date": "2024-09-11", "close": 2.67, "volume": 4328.0}, {"date": "2024-09-12", "close": 2.75, "volume": 8177.0}, {"date": "2024-09-13", "close": 2.95, "volume": 21391.0}, {"date": "2024-09-16", "close": 2.925, "volume": 17275.0}, {"date": "2024-09-17", "close": 2.91, "volume": 9735.0}, {"date": "2024-09-18", "close": 2.85, "volume": 5802.0}, {"date": "2024-09-19", "close": 2.8166, "volume": 6763.0}, {"date": "2024-09-20", "close": 2.82, "volume": 11104.0}, {"date": "2024-09-23", "close": 2.73, "volume": 10889.0}, {"date": "2024-09-24", "close": 2.7, "volume": 3509.0}, {"date": "2024-09-25", "close": 2.67, "volume": 5909.0}, {"date": "2024-09-26", "close": 2.72, "volume": 15726.0}, {"date": "2024-09-27", "close": 2.7, "volume": 10671.0}, {"date": "2024-09-30", "close": 2.67, "volume": 9155.0}, {"date": "2024-10-01", "close": 2.67, "volume": 4709.0}, {"date": "2024-10-02", "close": 2.7001, "volume": 5605.0}, {"date": "2024-10-03", "close": 2.59, "volume": 11772.0}, {"date": "2024-10-04", "close": 2.6228, "volume": 12605.0}, {"date": "2024-10-07", "close": 2.65, "volume": 17701.0}, {"date": "2024-10-08", "close": 2.6, "volume": 18036.0}, {"date": "2024-10-09", "close": 2.68, "volume": 20967.0}, {"date": "2024-10-10", "close": 2.66, "volume": 25901.0}, {"date": "2024-10-11", "close": 2.61, "volume": 12509.0}, {"date": "2024-10-14", "close": 2.58, "volume": 9115.0}, {"date": "2024-10-15", "close": 2.6636, "volume": 7200.0}, {"date": "2024-10-16", "close": 2.67, "volume": 21894.0}, {"date": "2024-10-17", "close": 2.58, "volume": 5948.0}, {"date": "2024-10-18", "close": 2.51, "volume": 42880.0}, {"date": "2024-10-21", "close": 2.545, "volume": 10222.0}, {"date": "2024-10-22", "close": 2.48, "volume": 6109.0}, {"date": "2024-10-23", "close": 2.45, "volume": 4391.0}, {"date": "2024-10-24", "close": 2.46, "volume": 42330.0}, {"date": "2024-10-25", "close": 2.4399, "volume": 9113.0}, {"date": "2024-10-28", "close": 2.46, "volume": 9701.0}, {"date": "2024-10-29", "close": 2.5445, "volume": 5253.0}, {"date": "2024-10-30", "close": 2.43, "volume": 8585.0}, {"date": "2024-10-31", "close": 2.395, "volume": 16891.0}, {"date": "2024-11-01", "close": 2.62, "volume": 106620.0}, {"date": "2024-11-04", "close": 2.32, "volume": 110232.0}, {"date": "2024-11-05", "close": 2.36, "volume": 34066.0}, {"date": "2024-11-06", "close": 2.31, "volume": 31277.0}, {"date": "2024-11-07", "close": 2.32, "volume": 18683.0}, {"date": "2024-11-08", "close": 2.3433, "volume": 5907.0}, {"date": "2024-11-11", "close": 2.32, "volume": 26346.0}, {"date": "2024-11-12", "close": 2.31, "volume": 6837.0}, {"date": "2024-11-13", "close": 2.31, "volume": 11422.0}, {"date": "2024-11-14", "close": 2.32, "volume": 7265.0}, {"date": "2024-11-15", "close": 2.2001, "volume": 34580.0}, {"date": "2024-11-18", "close": 2.14, "volume": 11534.0}, {"date": "2024-11-19", "close": 2.1, "volume": 8183.0}, {"date": "2024-11-20", "close": 2.12, "volume": 4037.0}, {"date": "2024-11-21", "close": 2.21, "volume": 17723.0}, {"date": "2024-11-22", "close": 2.24, "volume": 6629.0}, {"date": "2024-11-25", "close": 2.26, "volume": 5812.0}, {"date": "2024-11-26", "close": 2.17, "volume": 18949.0}, {"date": "2024-11-27", "close": 2.15, "volume": 26674.0}, {"date": "2024-11-29", "close": 2.255, "volume": 9998.0}, {"date": "2024-12-02", "close": 2.26, "volume": 6635.0}, {"date": "2024-12-03", "close": 2.1999, "volume": 7201.0}, {"date": "2024-12-04", "close": 2.19, "volume": 5629.0}, {"date": "2024-12-05", "close": 2.12, "volume": 21244.0}, {"date": "2024-12-06", "close": 2.26, "volume": 21527.0}, {"date": "2024-12-09", "close": 2.39, "volume": 24083.0}, {"date": "2024-12-10", "close": 2.34, "volume": 3217.0}, {"date": "2024-12-11", "close": 2.21, "volume": 12915.0}, {"date": "2024-12-12", "close": 2.21, "volume": 4023.0}, {"date": "2024-12-13", "close": 2.21, "volume": 47533.0}, {"date": "2024-12-16", "close": 2.19, "volume": 14473.0}, {"date": "2024-12-17", "close": 2.29, "volume": 22893.0}, {"date": "2024-12-18", "close": 2.19, "volume": 22155.0}, {"date": "2024-12-19", "close": 2.14, "volume": 16335.0}, {"date": "2024-12-20", "close": 2.16, "volume": 32217.0}, {"date": "2024-12-23", "close": 2.12, "volume": 411930.0}, {"date": "2024-12-24", "close": 2.12, "volume": 5436.0}, {"date": "2024-12-26", "close": 2.33, "volume": 41119.0}, {"date": "2024-12-27", "close": 2.26, "volume": 28172.0}, {"date": "2024-12-30", "close": 2.29, "volume": 29654.0}, {"date": "2024-12-31", "close": 2.2216, "volume": 26096.0}, {"date": "2025-01-02", "close": 2.3, "volume": 5744.0}, {"date": "2025-01-03", "close": 2.28, "volume": 8096.0}, {"date": "2025-01-06", "close": 2.36, "volume": 27460.0}, {"date": "2025-01-07", "close": 2.35, "volume": 21936.0}, {"date": "2025-01-08", "close": 2.2301, "volume": 8023.0}, {"date": "2025-01-10", "close": 2.175, "volume": 15035.0}, {"date": "2025-01-13", "close": 2.12, "volume": 10457.0}, {"date": "2025-01-14", "close": 2.125, "volume": 14364.0}, {"date": "2025-01-15", "close": 2.1398, "volume": 3532.0}, {"date": "2025-01-16", "close": 2.15, "volume": 5963.0}, {"date": "2025-01-17", "close": 2.23, "volume": 6440.0}, {"date": "2025-01-21", "close": 2.185, "volume": 7512.0}, {"date": "2025-01-22", "close": 2.11, "volume": 72164.0}, {"date": "2025-01-23", "close": 2.16, "volume": 5462.0}, {"date": "2025-01-24", "close": 2.16, "volume": 8507.0}, {"date": "2025-01-27", "close": 2.37, "volume": 491782.0}, {"date": "2025-01-28", "close": 2.68, "volume": 243560.0}, {"date": "2025-01-29", "close": 2.51, "volume": 60238.0}, {"date": "2025-01-30", "close": 2.38, "volume": 43946.0}, {"date": "2025-01-31", "close": 2.31, "volume": 30133.0}, {"date": "2025-02-03", "close": 2.255, "volume": 16492.0}, {"date": "2025-02-04", "close": 2.3, "volume": 10709.0}, {"date": "2025-02-05", "close": 2.38, "volume": 53940.0}, {"date": "2025-02-06", "close": 2.3901, "volume": 34984.0}, {"date": "2025-02-07", "close": 2.2199, "volume": 14802.0}, {"date": "2025-02-10", "close": 2.07, "volume": 78620.0}, {"date": "2025-02-11", "close": 1.94, "volume": 53679.0}, {"date": "2025-02-12", "close": 1.96, "volume": 71011.0}, {"date": "2025-02-13", "close": 2.05, "volume": 25244.0}, {"date": "2025-02-14", "close": 1.97, "volume": 43423.0}, {"date": "2025-02-18", "close": 1.95, "volume": 24113.0}, {"date": "2025-02-19", "close": 1.85, "volume": 194482.0}, {"date": "2025-02-20", "close": 1.84, "volume": 15385.0}, {"date": "2025-02-21", "close": 1.82, "volume": 27676.0}, {"date": "2025-02-24", "close": 1.79, "volume": 15574.0}, {"date": "2025-02-25", "close": 1.79, "volume": 30742.0}, {"date": "2025-02-26", "close": 1.75, "volume": 8658.0}, {"date": "2025-02-27", "close": 1.7, "volume": 10677.0}, {"date": "2025-02-28", "close": 1.67, "volume": 18703.0}, {"date": "2025-03-03", "close": 1.53, "volume": 89622.0}, {"date": "2025-03-04", "close": 1.58, "volume": 31892.0}, {"date": "2025-03-05", "close": 1.66, "volume": 18858.0}, {"date": "2025-03-06", "close": 1.66, "volume": 7698.0}, {"date": "2025-03-07", "close": 1.64, "volume": 20375.0}, {"date": "2025-03-10", "close": 1.57, "volume": 33304.0}, {"date": "2025-03-11", "close": 1.55, "volume": 2343.0}, {"date": "2025-03-12", "close": 1.68, "volume": 4423.0}, {"date": "2025-03-13", "close": 1.62, "volume": 4741.0}, {"date": "2025-03-14", "close": 1.54, "volume": 11222.0}, {"date": "2025-03-17", "close": 1.56, "volume": 24600.0}, {"date": "2025-03-18", "close": 1.63, "volume": 9854.0}, {"date": "2025-03-19", "close": 1.695, "volume": 3774.0}, {"date": "2025-03-20", "close": 1.73, "volume": 3359.0}, {"date": "2025-03-21", "close": 1.8, "volume": 26644.0}, {"date": "2025-03-24", "close": 1.85, "volume": 8277.0}, {"date": "2025-03-25", "close": 1.85, "volume": 5374.0}, {"date": "2025-03-26", "close": 1.865, "volume": 7038.0}, {"date": "2025-03-27", "close": 1.81, "volume": 3425.0}, {"date": "2025-03-28", "close": 1.81, "volume": 10508.0}, {"date": "2025-03-31", "close": 1.7, "volume": 18972.0}, {"date": "2025-04-01", "close": 1.5499, "volume": 75012.0}, {"date": "2025-04-02", "close": 1.61, "volume": 32432.0}, {"date": "2025-04-03", "close": 1.54, "volume": 6176.0}, {"date": "2025-04-04", "close": 1.37, "volume": 52081.0}, {"date": "2025-04-07", "close": 1.4, "volume": 12805.0}, {"date": "2025-04-08", "close": 1.39, "volume": 5482.0}, {"date": "2025-04-09", "close": 1.34, "volume": 56468.0}, {"date": "2025-04-10", "close": 1.35, "volume": 13645.0}, {"date": "2025-04-11", "close": 1.45, "volume": 17347.0}, {"date": "2025-04-14", "close": 1.5677, "volume": 4294.0}, {"date": "2025-04-15", "close": 1.475, "volume": 15140.0}, {"date": "2025-04-16", "close": 1.521, "volume": 3283.0}, {"date": "2025-04-17", "close": 1.6, "volume": 2104.0}, {"date": "2025-04-21", "close": 1.66, "volume": 21119.0}, {"date": "2025-04-22", "close": 1.71, "volume": 1807.0}, {"date": "2025-04-23", "close": 1.78, "volume": 9896.0}, {"date": "2025-04-24", "close": 1.75, "volume": 11473.0}, {"date": "2025-04-25", "close": 1.76, "volume": 5573.0}, {"date": "2025-04-28", "close": 1.79, "volume": 353.0}, {"date": "2025-04-29", "close": 1.725, "volume": 14048.0}, {"date": "2025-04-30", "close": 1.67, "volume": 18700.0}, {"date": "2025-05-01", "close": 1.67, "volume": null}, {"date": "2025-05-02", "close": 1.7, "volume": 792.0}, {"date": "2025-05-05", "close": 1.71, "volume": 3004.0}, {"date": "2025-05-06", "close": 1.61, "volume": 7390.0}, {"date": "2025-05-07", "close": 1.6, "volume": 832.0}, {"date": "2025-05-08", "close": 1.61, "volume": 3797.0}, {"date": "2025-05-09", "close": 1.61, "volume": 2430.0}, {"date": "2025-05-12", "close": 1.6311, "volume": 3911.0}, {"date": "2025-05-13", "close": 1.63, "volume": 1391.0}, {"date": "2025-05-14", "close": 1.5384, "volume": 5359.0}, {"date": "2025-05-15", "close": 1.555, "volume": 3179.0}, {"date": "2025-05-16", "close": 1.5, "volume": 7200.0}, {"date": "2025-05-19", "close": 1.45, "volume": 14743.0}, {"date": "2025-05-20", "close": 1.38, "volume": 23829.0}, {"date": "2025-05-21", "close": 1.45, "volume": 11054.0}, {"date": "2025-05-22", "close": 1.45, "volume": 18801.0}, {"date": "2025-05-23", "close": 1.46, "volume": 2476.0}, {"date": "2025-05-27", "close": 1.49, "volume": 23105.0}, {"date": "2025-05-28", "close": 1.54, "volume": 10270.0}, {"date": "2025-05-29", "close": 1.5, "volume": 8903.0}, {"date": "2025-05-30", "close": 1.54, "volume": 3949.0}, {"date": "2025-06-02", "close": 1.56, "volume": 18312.0}, {"date": "2025-06-03", "close": 1.755, "volume": 71112.0}, {"date": "2025-06-04", "close": 1.85, "volume": 47814.0}, {"date": "2025-06-05", "close": 1.79, "volume": 19070.0}, {"date": "2025-06-06", "close": 1.84, "volume": 7164.0}, {"date": "2025-06-09", "close": 1.84, "volume": 3986.0}, {"date": "2025-06-10", "close": 1.8, "volume": 7777.0}, {"date": "2025-06-11", "close": 1.73, "volume": 7716.0}, {"date": "2025-06-12", "close": 1.785, "volume": 14952.0}, {"date": "2025-06-13", "close": 1.8, "volume": 6750.0}, {"date": "2025-06-16", "close": 1.78, "volume": 5125.0}, {"date": "2025-06-17", "close": 1.84, "volume": 1672.0}, {"date": "2025-06-18", "close": 1.81, "volume": 2858.0}, {"date": "2025-06-20", "close": 1.77, "volume": 2323.0}, {"date": "2025-06-23", "close": 1.77, "volume": 3048.0}, {"date": "2025-06-24", "close": 1.8004, "volume": 3172.0}, {"date": "2025-06-25", "close": 1.82, "volume": 2391.0}, {"date": "2025-06-26", "close": 1.8, "volume": 8679.0}, {"date": "2025-06-27", "close": 1.78, "volume": 10525.0}, {"date": "2025-06-30", "close": 1.72, "volume": 6071.0}, {"date": "2025-07-01", "close": 1.67, "volume": 10306.0}, {"date": "2025-07-02", "close": 1.7299, "volume": 5615.0}, {"date": "2025-07-03", "close": 1.65, "volume": 3539.0}, {"date": "2025-07-07", "close": 1.64, "volume": 9307.0}, {"date": "2025-07-08", "close": 1.63, "volume": 5823.0}, {"date": "2025-07-09", "close": 1.7121, "volume": 3243.0}, {"date": "2025-07-10", "close": 1.64, "volume": 3251.0}, {"date": "2025-07-11", "close": 1.68, "volume": 2653.0}, {"date": "2025-07-14", "close": 1.78, "volume": 2957.0}, {"date": "2025-07-15", "close": 1.8136, "volume": 11675.0}, {"date": "2025-07-16", "close": 2.105, "volume": 128526.0}, {"date": "2025-07-17", "close": 1.99, "volume": 79038.0}, {"date": "2025-07-18", "close": 1.99, "volume": 7299.0}, {"date": "2025-07-21", "close": 1.9409, "volume": 27909.0}, {"date": "2025-07-22", "close": 1.98, "volume": 9011.0}, {"date": "2025-07-23", "close": 2.0, "volume": 3963.0}, {"date": "2025-07-24", "close": 2.17, "volume": 64957.0}, {"date": "2025-07-25", "close": 2.13, "volume": 7489.0}, {"date": "2025-07-28", "close": 2.1, "volume": 5783.0}, {"date": "2025-07-29", "close": 1.9501, "volume": 31827.0}, {"date": "2025-07-30", "close": 1.91, "volume": 9989.0}, {"date": "2025-07-31", "close": 1.87, "volume": 1279.0}, {"date": "2025-08-01", "close": 1.9125, "volume": 2623.0}, {"date": "2025-08-04", "close": 1.8926, "volume": 5526.0}, {"date": "2025-08-05", "close": 1.84, "volume": 12420.0}, {"date": "2025-08-06", "close": 1.8059, "volume": 6303.0}, {"date": "2025-08-07", "close": 1.7956, "volume": 2061.0}, {"date": "2025-08-08", "close": 1.76, "volume": 905.0}, {"date": "2025-08-11", "close": 1.76, "volume": 3681.0}, {"date": "2025-08-12", "close": 1.76, "volume": 3791.0}, {"date": "2025-08-13", "close": 1.81, "volume": 5384.0}, {"date": "2025-08-14", "close": 1.795, "volume": 74902.0}, {"date": "2025-08-15", "close": 2.25, "volume": 422869.0}, {"date": "2025-08-18", "close": 2.44, "volume": 175166.0}, {"date": "2025-08-19", "close": 2.2905, "volume": 21430.0}, {"date": "2025-08-20", "close": 2.2976, "volume": 17105.0}, {"date": "2025-08-21", "close": 2.415, "volume": 16514.0}, {"date": "2025-08-22", "close": 2.435, "volume": 11072.0}, {"date": "2025-08-25", "close": 2.39, "volume": 6189.0}, {"date": "2025-08-26", "close": 2.3522, "volume": 14874.0}, {"date": "2025-08-27", "close": 2.37, "volume": 10449.0}, {"date": "2025-08-28", "close": 2.38, "volume": 3429.0}, {"date": "2025-08-29", "close": 2.36, "volume": 8875.0}, {"date": "2025-09-02", "close": 2.265, "volume": 17612.0}, {"date": "2025-09-03", "close": 2.4, "volume": 1556.0}, {"date": "2025-09-04", "close": 2.31, "volume": 9747.0}, {"date": "2025-09-05", "close": 2.35, "volume": 3363.0}, {"date": "2025-09-08", "close": 2.17, "volume": 9608.0}, {"date": "2025-09-09", "close": 2.15, "volume": 10146.0}, {"date": "2025-09-10", "close": 2.1485, "volume": 23227.0}, {"date": "2025-09-11", "close": 2.13, "volume": 16796.0}, {"date": "2025-09-12", "close": 2.18, "volume": 10855.0}, {"date": "2025-09-15", "close": 2.25, "volume": 38453.0}, {"date": "2025-09-16", "close": 2.16, "volume": 25392.0}, {"date": "2025-09-17", "close": 2.14, "volume": 29873.0}, {"date": "2025-09-18", "close": 2.06, "volume": 59079.0}, {"date": "2025-09-19", "close": 2.03, "volume": 9901.0}, {"date": "2025-09-22", "close": 2.08, "volume": 9345.0}, {"date": "2025-09-23", "close": 2.0867, "volume": 15397.0}, {"date": "2025-09-24", "close": 2.19, "volume": 32194.0}, {"date": "2025-09-25", "close": 2.165, "volume": 17012.0}, {"date": "2025-09-26", "close": 2.12, "volume": 8740.0}, {"date": "2025-09-29", "close": 2.1001, "volume": 2654.0}, {"date": "2025-09-30", "close": 2.105, "volume": 5016.0}, {"date": "2025-10-01", "close": 2.1, "volume": 2656.0}, {"date": "2025-10-02", "close": 2.1059, "volume": 5521.0}, {"date": "2025-10-03", "close": 2.1, "volume": 7128.0}, {"date": "2025-10-06", "close": 2.1395, "volume": 6298.0}, {"date": "2025-10-07", "close": 2.18, "volume": 3876739.0}, {"date": "2025-10-08", "close": 2.83, "volume": 8936144.0}, {"date": "2025-10-09", "close": 2.57, "volume": 310489.0}, {"date": "2025-10-10", "close": 2.35, "volume": 134460.0}, {"date": "2025-10-13", "close": 2.53, "volume": 83655.0}, {"date": "2025-10-14", "close": 2.5396, "volume": 73226.0}, {"date": "2025-10-15", "close": 2.51, "volume": 93447.0}, {"date": "2025-10-16", "close": 2.5305, "volume": 66132.0}, {"date": "2025-10-17", "close": 2.49, "volume": 48421.0}, {"date": "2025-10-20", "close": 2.66, "volume": 131814.0}, {"date": "2025-10-21", "close": 6.41, "volume": 166732500.0}, {"date": "2025-10-22", "close": 5.38, "volume": 3806499.0}, {"date": "2025-10-23", "close": 4.87, "volume": 727504.0}, {"date": "2025-10-24", "close": 4.7, "volume": 881624.0}, {"date": "2025-10-27", "close": 4.53, "volume": 396121.0}, {"date": "2025-10-28", "close": 4.6, "volume": 430415.0}, {"date": "2025-10-29", "close": 4.23, "volume": 414729.0}, {"date": "2025-10-30", "close": 4.04, "volume": 194010.0}, {"date": "2025-10-31", "close": 4.2, "volume": 99375.0}, {"date": "2025-11-03", "close": 3.82, "volume": 134381.0}, {"date": "2025-11-04", "close": 3.67, "volume": 77194.0}, {"date": "2025-11-05", "close": 3.82, "volume": 143924.0}, {"date": "2025-11-06", "close": 3.64, "volume": 111838.0}, {"date": "2025-11-07", "close": 3.71, "volume": 124111.0}, {"date": "2025-11-10", "close": 3.81, "volume": 52776.0}, {"date": "2025-11-11", "close": 3.97, "volume": 73631.0}, {"date": "2025-11-12", "close": 4.0, "volume": 70100.0}, {"date": "2025-11-13", "close": 3.85, "volume": 79159.0}, {"date": "2025-11-14", "close": 4.11, "volume": 90035.0}, {"date": "2025-11-17", "close": 4.36, "volume": 319181.0}, {"date": "2025-11-18", "close": 4.3, "volume": 177908.0}, {"date": "2025-11-19", "close": 4.3, "volume": 40991.0}, {"date": "2025-11-20", "close": 4.34, "volume": 72738.0}, {"date": "2025-11-21", "close": 3.94, "volume": 42715.0}, {"date": "2025-11-24", "close": 3.78, "volume": 59396.0}, {"date": "2025-11-25", "close": 3.77, "volume": 29521.0}, {"date": "2025-11-26", "close": 3.78, "volume": 26447.0}, {"date": "2025-11-28", "close": 4.18, "volume": 36630.0}, {"date": "2025-12-01", "close": 3.8, "volume": 82644.0}, {"date": "2025-12-02", "close": 3.25, "volume": 97307.0}, {"date": "2025-12-03", "close": 3.33, "volume": 67339.0}, {"date": "2025-12-04", "close": 3.74, "volume": 35993.0}, {"date": "2025-12-05", "close": 3.84, "volume": 24227.0}, {"date": "2025-12-08", "close": 3.87, "volume": 22332.0}, {"date": "2025-12-09", "close": 3.9, "volume": 42312.0}, {"date": "2025-12-10", "close": 3.91, "volume": 45171.0}, {"date": "2025-12-11", "close": 4.08, "volume": 57761.0}, {"date": "2025-12-12", "close": 3.88, "volume": 37317.0}, {"date": "2025-12-15", "close": 4.04, "volume": 45103.0}, {"date": "2025-12-16", "close": 4.17, "volume": 48299.0}, {"date": "2025-12-17", "close": 3.8, "volume": 44614.0}, {"date": "2025-12-18", "close": 3.87, "volume": 16417.0}, {"date": "2025-12-19", "close": 4.04, "volume": 19465.0}, {"date": "2025-12-22", "close": 3.98, "volume": 19403.0}, {"date": "2025-12-23", "close": 4.06, "volume": 30757.0}, {"date": "2025-12-24", "close": 3.97, "volume": 8391.0}, {"date": "2025-12-26", "close": 4.19, "volume": 54632.0}, {"date": "2025-12-29", "close": 4.09, "volume": 38951.0}, {"date": "2025-12-30", "close": 4.06, "volume": 81184.0}, {"date": "2025-12-31", "close": 4.02, "volume": 69150.0}, {"date": "2026-01-02", "close": 3.92, "volume": 37860.0}, {"date": "2026-01-05", "close": 4.15, "volume": 65492.0}, {"date": "2026-01-06", "close": 4.32, "volume": 138640.0}, {"date": "2026-01-07", "close": 4.71, "volume": 189367.0}, {"date": "2026-01-08", "close": 4.7, "volume": 63141.0}, {"date": "2026-01-09", "close": 4.45, "volume": 52296.0}, {"date": "2026-01-12", "close": 4.32, "volume": 69988.0}, {"date": "2026-01-13", "close": 4.27, "volume": 16927.0}, {"date": "2026-01-14", "close": 4.31, "volume": 50523.0}, {"date": "2026-01-15", "close": 4.33, "volume": 92284.0}, {"date": "2026-01-16", "close": 4.45, "volume": 34950.0}, {"date": "2026-01-20", "close": 4.37, "volume": 51236.0}, {"date": "2026-01-21", "close": 4.19, "volume": 67114.0}, {"date": "2026-01-22", "close": 3.9, "volume": 157796.0}, {"date": "2026-01-23", "close": 3.97, "volume": 71337.0}, {"date": "2026-01-26", "close": 4.07, "volume": 65902.0}, {"date": "2026-01-27", "close": 4.35, "volume": 84413.0}, {"date": "2026-01-28", "close": 4.17, "volume": 55083.0}, {"date": "2026-01-29", "close": 4.2, "volume": 54348.0}, {"date": "2026-01-30", "close": 4.06, "volume": 32420.0}, {"date": "2026-02-02", "close": 4.68, "volume": 191083.0}, {"date": "2026-02-03", "close": 4.93, "volume": 133854.0}, {"date": "2026-02-04", "close": 4.67, "volume": 66507.0}, {"date": "2026-02-05", "close": 4.22, "volume": 105577.0}, {"date": "2026-02-06", "close": 4.8, "volume": 78067.0}, {"date": "2026-02-09", "close": 5.65, "volume": 308392.0}, {"date": "2026-02-10", "close": 6.31, "volume": 220637.0}, {"date": "2026-02-11", "close": 6.33, "volume": 116124.0}, {"date": "2026-02-12", "close": 6.29, "volume": 64363.0}, {"date": "2026-02-13", "close": 6.27, "volume": 67299.0}, {"date": "2026-02-17", "close": 6.45, "volume": 135521.0}, {"date": "2026-02-18", "close": 6.45, "volume": 82595.0}, {"date": "2026-02-19", "close": 6.34, "volume": 163466.0}, {"date": "2026-02-20", "close": 6.31, "volume": 75630.0}, {"date": "2026-02-23", "close": 6.32, "volume": 156295.0}, {"date": "2026-02-24", "close": 6.25, "volume": 113906.0}, {"date": "2026-02-25", "close": 6.23, "volume": 49165.0}, {"date": "2026-02-26", "close": 6.23, "volume": 30332.0}, {"date": "2026-02-27", "close": 6.6, "volume": 83828.0}, {"date": "2026-03-02", "close": 6.9, "volume": 206467.0}, {"date": "2026-03-03", "close": 6.86, "volume": 144074.0}, {"date": "2026-03-04", "close": 6.83, "volume": 106189.0}, {"date": "2026-03-05", "close": 5.94, "volume": 594456.0}, {"date": "2026-03-06", "close": 6.01, "volume": 86658.0}, {"date": "2026-03-09", "close": 8.0, "volume": 588635.0}, {"date": "2026-03-10", "close": 7.94, "volume": 356361.0}, {"date": "2026-03-11", "close": 7.3, "volume": 222334.0}, {"date": "2026-03-12", "close": 7.69, "volume": 262097.0}, {"date": "2026-03-13", "close": 7.83, "volume": 243610.0}, {"date": "2026-03-16", "close": 7.84, "volume": 377654.0}, {"date": "2026-03-17", "close": 7.85, "volume": 331878.0}, {"date": "2026-03-18", "close": 7.78, "volume": 512971.0}, {"date": "2026-03-19", "close": 8.07, "volume": 638356.0}, {"date": "2026-03-20", "close": 7.54, "volume": 2259252.0}, {"date": "2026-03-23", "close": 6.55, "volume": 681376.0}, {"date": "2026-03-24", "close": 6.04, "volume": 735313.0}, {"date": "2026-03-25", "close": 6.1, "volume": 175782.0}, {"date": "2026-03-26", "close": 6.14, "volume": 326112.0}, {"date": "2026-03-27", "close": 6.18, "volume": 167779.0}, {"date": "2026-03-30", "close": 5.97, "volume": 148851.0}, {"date": "2026-03-31", "close": 6.025, "volume": 167301.0}, {"date": "2026-04-01", "close": 5.6, "volume": 165091.0}, {"date": "2026-04-02", "close": 5.28, "volume": 188600.0}, {"date": "2026-04-06", "close": 5.23, "volume": 231754.0}, {"date": "2026-04-07", "close": 5.18, "volume": 157422.0}, {"date": "2026-04-08", "close": 5.42, "volume": 342930.0}, {"date": "2026-04-09", "close": 6.02, "volume": 363250.0}, {"date": "2026-04-10", "close": 5.51, "volume": 309537.0}, {"date": "2026-04-13", "close": 5.7, "volume": 120183.0}, {"date": "2026-04-14", "close": 5.87, "volume": 138346.0}, {"date": "2026-04-15", "close": 6.18, "volume": 294680.0}, {"date": "2026-04-16", "close": 6.29, "volume": 185300.0}, {"date": "2026-04-17", "close": 6.73, "volume": 265496.0}, {"date": "2026-04-20", "close": 6.89, "volume": 243448.0}, {"date": "2026-04-21", "close": 6.97, "volume": 232048.0}, {"date": "2026-04-22", "close": 7.35, "volume": 142853.0}, {"date": "2026-04-23", "close": 6.83, "volume": 97035.0}, {"date": "2026-04-24", "close": 6.575, "volume": 188072.0}, {"date": "2026-04-27", "close": 6.43, "volume": 168575.0}, {"date": "2026-04-28", "close": 6.44, "volume": 116525.0}, {"date": "2026-04-29", "close": 6.39, "volume": 88327.0}, {"date": "2026-04-30", "close": 6.47, "volume": 140228.0}, {"date": "2026-05-01", "close": 6.07, "volume": 108381.0}, {"date": "2026-05-04", "close": 6.33, "volume": 120082.0}, {"date": "2026-05-05", "close": 6.25, "volume": 115510.0}, {"date": "2026-05-06", "close": 6.23, "volume": 87912.0}, {"date": "2026-05-07", "close": 6.125, "volume": 71914.0}, {"date": "2026-05-08", "close": 5.88, "volume": 74685.0}, {"date": "2026-05-11", "close": 5.63, "volume": 66537.0}, {"date": "2026-05-12", "close": 5.6, "volume": 80076.0}, {"date": "2026-05-13", "close": 5.55, "volume": 351806.0}, {"date": "2026-05-14", "close": 5.5, "volume": 63027.0}, {"date": "2026-05-15", "close": 5.21, "volume": 90311.0}, {"date": "2026-05-18", "close": 4.74, "volume": 122331.0}, {"date": "2026-05-19", "close": 4.36, "volume": 303838.0}, {"date": "2026-05-20", "close": 5.03, "volume": 414909.0}, {"date": "2026-05-21", "close": 5.3, "volume": 225570.0}, {"date": "2026-05-22", "close": 5.26, "volume": 84013.0}, {"date": "2026-05-26", "close": 5.22, "volume": 175315.0}, {"date": "2026-05-27", "close": 5.26, "volume": 90761.0}, {"date": "2026-05-28", "close": 5.0, "volume": 92105.0}, {"date": "2026-05-29", "close": 4.91, "volume": 58160.0}, {"date": "2026-06-01", "close": 4.84, "volume": 94953.0}, {"date": "2026-06-02", "close": 4.75, "volume": 203572.0}, {"date": "2026-06-03", "close": 4.68, "volume": 108608.0}, {"date": "2026-06-04", "close": 4.78, "volume": 57428.0}, {"date": "2026-06-05", "close": 4.96, "volume": 114095.0}, {"date": "2026-06-08", "close": 4.63, "volume": 110694.0}, {"date": "2026-06-09", "close": 4.74, "volume": 96309.0}, {"date": "2026-06-10", "close": 4.67, "volume": 78764.0}, {"date": "2026-06-11", "close": 4.62, "volume": 107703.0}, {"date": "2026-06-12", "close": 4.51, "volume": 83000.0}, {"date": "2026-06-15", "close": 4.39, "volume": 132514.0}, {"date": "2026-06-16", "close": 4.37, "volume": 96404.0}, {"date": "2026-06-17", "close": 4.19, "volume": 196856.0}, {"date": "2026-06-18", "close": 4.47, "volume": 574967.0}, {"date": "2026-06-22", "close": 4.66, "volume": 164926.0}, {"date": "2026-06-23", "close": 4.35, "volume": 126440.0}, {"date": "2026-06-24", "close": 4.33, "volume": 131130.0}, {"date": "2026-06-25", "close": 4.11, "volume": 211336.0}, {"date": "2026-06-26", "close": 4.37, "volume": 3867786.0}, {"date": "2026-06-29", "close": 5.43, "volume": 379818.0}, {"date": "2026-06-30", "close": 5.55, "volume": 221333.0}, {"date": "2026-07-01", "close": 5.15, "volume": 124225.0}, {"date": "2026-07-02", "close": 5.1, "volume": 286901.0}, {"date": "2026-07-06", "close": 4.92, "volume": 239551.0}, {"date": "2026-07-07", "close": 4.77, "volume": 188422.0}, {"date": "2026-07-08", "close": 4.62, "volume": 166225.0}, {"date": "2026-07-09", "close": 4.72, "volume": 195426.0}, {"date": "2026-07-10", "close": 4.72, "volume": 235006.0}, {"date": "2026-07-13", "close": 4.27, "volume": 160824.0}, {"date": "2026-07-14", "close": 4.02, "volume": 170812.0}, {"date": "2026-07-15", "close": 4.32, "volume": 186919.0}, {"date": "2026-07-16", "close": 4.21, "volume": 166345.0}, {"date": "2026-07-17", "close": 4.27, "volume": 169908.0}, {"date": "2026-07-20", "close": 4.37, "volume": 183136.0}, {"date": "2026-07-21", "close": 4.48, "volume": 228503.0}, {"date": "2026-07-22", "close": 4.43, "volume": 159277.0}, {"date": "2026-07-23", "close": 4.45, "volume": 135632.0}, {"date": "2026-07-24", "close": 4.04, "volume": 172721.0}, {"date": "2026-07-27", "close": 4.205, "volume": 168092.0}, {"date": "2026-07-28", "close": 4.28, "volume": 199222.0}, {"date": "2026-07-29", "close": 4.09, "volume": 163498.0}, {"date": "2026-07-30", "close": 4.02, "volume": 91796.0}, {"date": "2026-07-31", "close": 3.98, "volume": 70699.0}, {"date": "2026-08-03", "close": 3.97, "volume": 83772.0}, {"date": "2026-08-04", "close": 4.04, "volume": 84926.0}, {"date": "2026-08-05", "close": 4.35, "volume": 116418.0}, {"date": "2026-08-06", "close": 4.44, "volume": 269887.0}, {"date": "2026-08-07", "close": 4.27, "volume": 171167.0}, {"date": "2026-08-10", "close": 4.62, "volume": 92765.0}, {"date": "2026-08-11", "close": 4.32, "volume": 82231.0}, {"date": "2026-08-12", "close": 3.92, "volume": 138335.0}, {"date": "2026-08-13", "close": 3.92, "volume": 137421.0}, {"date": "2026-08-14", "close": 4.58, "volume": 340693.0}, {"date": "2026-08-17", "close": 4.42, "volume": 110019.0}, {"date": "2026-08-18", "close": 4.54, "volume": 100757.0}, {"date": "2026-08-19", "close": 4.79, "volume": 2278050.0}, {"date": "2026-08-20", "close": 4.79, "volume": 133135.0}, {"date": "2026-08-21", "close": 4.84, "volume": 106450.0}, {"date": "2026-08-24", "close": 4.81, "volume": 111846.0}, {"date": "2026-08-25", "close": 5.0, "volume": 114406.0}, {"date": "2026-08-26", "close": 5.43, "volume": 383961.0}, {"date": "2026-08-27", "close": 5.13, "volume": 90000.0}, {"date": "2026-08-28", "close": 4.84, "volume": 136733.0}, {"date": "2026-08-31", "close": 4.56, "volume": 116334.0}, {"date": "2026-09-01", "close": 4.48, "volume": 90773.0}, {"date": "2026-09-02", "close": 4.48, "volume": 82825.0}, {"date": "2026-09-03", "close": 4.69, "volume": 151224.0}, {"date": "2026-09-04", "close": 4.43, "volume": 78437.0}, {"date": "2026-09-08", "close": 4.37, "volume": 91832.0}, {"date": "2026-09-09", "close": 4.12, "volume": 112061.0}, {"date": "2026-09-10", "close": 4.16, "volume": 72103.0}, {"date": "2026-09-11", "close": 4.15, "volume": 135947.0}, {"date": "2026-09-14", "close": 4.01, "volume": 119437.0}, {"date": "2026-09-15", "close": 3.83, "volume": 287173.0}, {"date": "2026-09-16", "close": 3.485, "volume": 224509.0}, {"date": "2026-09-17", "close": 3.46, "volume": 229106.0}, {"date": "2026-09-18", "close": 3.66, "volume": 815431.0}], "refreshing": true}