{"ticker": "NNVC", "overview": {"cik": "1379006", "ticker": "NNVC", "name": "NANOVIRICIDES, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "424B5", "date": "2026-10-21", "title": "Prospectus", "accession": "0001104659-26-117595", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-08", "title": "Proxy statement", "accession": "0001104659-26-114606", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111952", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001104659-26-111390", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-03", "title": "Form 424B3", "accession": "0001104659-26-104857", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002837", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "FORM S-3", "accession": "0001104659-26-099705", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088393", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001104659-26-086797", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001104659-26-086767", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084668", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001104659-26-084656", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-01", "title": "Form 424B3", "accession": "0001104659-26-079885", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002136", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-23", "title": "Form CORRESP", "accession": "0001104659-26-076720", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-22", "title": "Form DEL AM", "accession": "0001104659-26-076324", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006093", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-17", "title": "Form DEL AM", "accession": "0001104659-26-074774", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001997", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-15", "title": "FORM S-3", "accession": "0001104659-26-074065", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001104659-26-072869", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005858", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-05", "title": "FORM S-3", "accession": "0001104659-26-071007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064754", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064544", "price_sensitive": true}]}, "description": "NANOVIRICIDES, INC. trades as NNVC on the NYSE American and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 42 insider filings for the company, from July 2009 to November 2015. Across those, 4 insiders disclosed 22 open-market purchases totalling $2.94M against 6 sales totalling $856.84K. The most recent filing on record is dated 8 August 2022.", "exchange": "NYSE American", "stats": {"buy_n": 22, "buy_sum": 2942275.3092, "sell_n": 6, "sell_sum": 856840.0, "net": 2085435.3092, "insiders": 4, "first_date": "2009-07-28", "last_date": "2015-11-11"}, "metrics": {"ticker": "NNVC", "has_prices": true, "as_of": "2026-08-07", "last": 1.42, "prev_close": 1.4, "change": 0.020000000000000018, "change_pct": 0.0142857142857143, "session_volume": 126865.0, "vwap_5": 1.4864510598614022, "vwap_20": 1.6079581807194332, "vwap_60": 1.6594182399580455, "vwap_250": 1.4991319005239674, "high_52w": 2.03, "low_52w": 0.85, "avg_volume_20": 375716.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-22-029132", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director", "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 NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036122029132/0001140361-22-029132-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228617}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-81", "src": "CONGRESS", "ticker": "NNVC", "cik": "", "company": "NANOVIRICIDES, INC.", "company_raw": "NanoViricides, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells NNVC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456937}, {"id": "0001214659-18-006488", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000121465918006488/0001214659-18-006488-index.htm", "trade_date": "2018-05-21", "timestamp": "2018-05-21", "mins": 4446217}, {"id": "0001140361-18-021800", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Eugene Seymour", "who_key": "Seymour Eugene", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036118021800/0001140361-18-021800-index.htm", "trade_date": "2018-05-01", "timestamp": "2018-05-01", "mins": 4475017}, {"id": "0002052587-25-000003", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000205258725000003/0002052587-25-000003-index.htm", "trade_date": "2017-02-21", "timestamp": "2017-02-21", "mins": 5099977}, {"id": "0001144204-17-005838", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "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 NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420417005838/0001144204-17-005838-index.htm", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128777}, {"id": "0001144204-16-104385", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416104385/0001144204-16-104385-index.htm", "trade_date": "2016-05-19", "timestamp": "2016-05-19", "mins": 5500297}, {"id": "0001144204-16-103281", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62684.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416103281/0001144204-16-103281-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510377}, {"id": "0001144204-16-099213", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16815.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416099213/0001144204-16-099213-index.htm", "trade_date": "2016-04-29", "timestamp": "2016-04-29", "mins": 5529097}, {"id": "0001144204-16-098303", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416098303/0001144204-16-098303-index.htm", "trade_date": "2016-04-27", "timestamp": "2016-04-27", "mins": 5531977}, {"id": "0001144204-16-084125", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416084125/0001144204-16-084125-index.htm", "trade_date": "2016-02-18", "timestamp": "2016-02-18", "mins": 5631337}, {"id": "0001144204-16-082885", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 272557.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420416082885/0001144204-16-082885-index.htm", "trade_date": "2016-02-12", "timestamp": "2016-02-12", "mins": 5639977}, {"id": "0001144204-15-066271", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $30K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415066271/0001144204-15-066271-index.htm", "trade_date": "2015-11-11", "timestamp": "2015-11-11", "mins": 5773897}, {"id": "0001144204-15-060613", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $32K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415060613/0001144204-15-060613-index.htm", "trade_date": "2015-10-22", "timestamp": "2015-10-22", "mins": 5802697}, {"id": "0001140361-15-035878", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Eugene Seymour", "who_key": "Seymour Eugene", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 86548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115035878/0001140361-15-035878-index.htm", "trade_date": "2015-09-22", "timestamp": "2015-09-22", "mins": 5845897}, {"id": "0001140361-15-035881", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 173097.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on NNVC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115035881/0001140361-15-035881-index.htm", "trade_date": "2015-09-22", "timestamp": "2015-09-22", "mins": 5845897}, {"id": "0001144204-15-055102", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415055102/0001144204-15-055102-index.htm", "trade_date": "2015-09-11", "timestamp": "2015-09-11", "mins": 5861737}, {"id": "0001144204-15-052403", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52500.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $52K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415052403/0001144204-15-052403-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884777}, {"id": "0001144204-15-051838", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62500.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NNVC lands a director's $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415051838/0001144204-15-051838-index.htm", "trade_date": "2015-08-21", "timestamp": "2015-08-21", "mins": 5891977}, {"id": "0001144204-15-042096", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79000.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $79K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415042096/0001144204-15-042096-index.htm", "trade_date": "2015-07-08", "timestamp": "2015-07-08", "mins": 5955337}, {"id": "0001144204-15-039151", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $95K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415039151/0001144204-15-039151-index.htm", "trade_date": "2015-06-22", "timestamp": "2015-06-22", "mins": 5978377}, {"id": "0001144204-15-037879", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99577.53, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415037879/0001144204-15-037879-index.htm", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5987017}, {"id": "0001144204-15-032895", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80000.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $80K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415032895/0001144204-15-032895-index.htm", "trade_date": "2015-05-20", "timestamp": "2015-05-20", "mins": 6025897}, {"id": "0001144204-15-029852", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1045659.0199999999, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1M bet: A board member buys NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415029852/0001144204-15-029852-index.htm", "trade_date": "2015-05-08", "timestamp": "2015-05-08", "mins": 6043177}, {"id": "0001140361-15-001670", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62532.32, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President adds $63K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001670/0001140361-15-001670-index.htm", "trade_date": "2015-01-13", "timestamp": "2015-01-13", "mins": 6208777}, {"id": "0001140361-15-001488", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35870.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NNVC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001488/0001140361-15-001488-index.htm", "trade_date": "2015-01-12", "timestamp": "2015-01-12", "mins": 6210217}, {"id": "0001144204-15-001649", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415001649/0001144204-15-001649-index.htm", "trade_date": "2015-01-06", "timestamp": "2015-01-06", "mins": 6218857}, {"id": "0001144204-14-075608", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67500.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414075608/0001144204-14-075608-index.htm", "trade_date": "2014-12-15", "timestamp": "2014-12-15", "mins": 6250537}, {"id": "0001144204-14-073035", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414073035/0001144204-14-073035-index.htm", "trade_date": "2014-12-09", "timestamp": "2014-12-09", "mins": 6259177}, {"id": "0001144204-15-001441", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415001441/0001144204-15-001441-index.htm", "trade_date": "2014-12-04", "timestamp": "2014-12-04", "mins": 6266377}], "recent_buys": [{"id": "0001144204-15-066271", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $30K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415066271/0001144204-15-066271-index.htm", "trade_date": "2015-11-11", "timestamp": "2015-11-11", "mins": 5773897}, {"id": "0001144204-15-060613", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32500.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $32K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415060613/0001144204-15-060613-index.htm", "trade_date": "2015-10-22", "timestamp": "2015-10-22", "mins": 5802697}, {"id": "0001144204-15-055102", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415055102/0001144204-15-055102-index.htm", "trade_date": "2015-09-11", "timestamp": "2015-09-11", "mins": 5861737}, {"id": "0001144204-15-052403", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52500.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $52K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415052403/0001144204-15-052403-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884777}, {"id": "0001144204-15-051838", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62500.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NNVC lands a director's $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415051838/0001144204-15-051838-index.htm", "trade_date": "2015-08-21", "timestamp": "2015-08-21", "mins": 5891977}, {"id": "0001144204-15-042096", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79000.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $79K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415042096/0001144204-15-042096-index.htm", "trade_date": "2015-07-08", "timestamp": "2015-07-08", "mins": 5955337}, {"id": "0001144204-15-039151", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $95K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415039151/0001144204-15-039151-index.htm", "trade_date": "2015-06-22", "timestamp": "2015-06-22", "mins": 5978377}, {"id": "0001144204-15-037879", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99577.53, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415037879/0001144204-15-037879-index.htm", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5987017}, {"id": "0001144204-15-032895", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80000.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs NNVC with $80K", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415032895/0001144204-15-032895-index.htm", "trade_date": "2015-05-20", "timestamp": "2015-05-20", "mins": 6025897}, {"id": "0001144204-15-029852", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1045659.0199999999, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1M bet: A board member buys NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415029852/0001144204-15-029852-index.htm", "trade_date": "2015-05-08", "timestamp": "2015-05-08", "mins": 6043177}, {"id": "0001140361-15-001670", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62532.32, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President adds $63K of NNVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001670/0001140361-15-001670-index.htm", "trade_date": "2015-01-13", "timestamp": "2015-01-13", "mins": 6208777}, {"id": "0001140361-15-001488", "src": "INSIDERS", "ticker": "NNVC", "cik": "1379006", "company": "NANOVIRICIDES, INC.", "company_raw": "NANOVIRICIDES, INC.", "who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35870.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying NNVC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001488/0001140361-15-001488-index.htm", "trade_date": "2015-01-12", "timestamp": "2015-01-12", "mins": 6210217}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NanoViricides, Inc. Common Stock", "new_value": "NANOVIRICIDES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001379006", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001379006", "applied": 1, "detected_at": "2026-10-26T09:57:59.437845"}]}, "key_people": [{"who": "Milton Boniuk", "who_key": "BONIUK MILTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2488272.9891999997, "sold": 0, "net": 2488272.9891999997, "trades": 17, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2015-11-11", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415066271/0001144204-15-066271-index.htm"}, {"action": "BUY", "amount": 32500.0, "date": "2015-10-22", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415060613/0001144204-15-060613-index.htm"}, {"action": "BUY", "amount": 51000.0, "date": "2015-09-11", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415055102/0001144204-15-055102-index.htm"}, {"action": "BUY", "amount": 52500.0, "date": "2015-08-26", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415052403/0001144204-15-052403-index.htm"}, {"action": "BUY", "amount": 62500.0, "date": "2015-08-21", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415051838/0001144204-15-051838-index.htm"}, {"action": "BUY", "amount": 79000.0, "date": "2015-07-08", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415042096/0001144204-15-042096-index.htm"}, {"action": "BUY", "amount": 95000.0, "date": "2015-06-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415039151/0001144204-15-039151-index.htm"}, {"action": "BUY", "amount": 99577.53, "date": "2015-06-16", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415037879/0001144204-15-037879-index.htm"}, {"action": "BUY", "amount": 80000.0, "date": "2015-05-20", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415032895/0001144204-15-032895-index.htm"}, {"action": "BUY", "amount": 1045659.0199999999, "date": "2015-05-08", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415029852/0001144204-15-029852-index.htm"}, {"action": "BUY", "amount": 65000.0, "date": "2015-01-06", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415001649/0001144204-15-001649-index.htm"}, {"action": "BUY", "amount": 67500.0, "date": "2014-12-15", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414075608/0001144204-14-075608-index.htm"}, {"action": "BUY", "amount": 152500.0, "date": "2014-12-09", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414073035/0001144204-14-073035-index.htm"}, {"action": "BUY", "amount": 65000.0, "date": "2014-12-04", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415001441/0001144204-15-001441-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-11-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414067309/0001144204-14-067309-index.htm"}, {"action": "BUY", "amount": 310532.4392, "date": "2014-10-01", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414062005/0001144204-14-062005-index.htm"}, {"action": "BUY", "amount": 200004.0, "date": "2014-07-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414043783/0001144204-14-043783-index.htm"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2015-11-11", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420415066271/0001144204-15-066271-index.htm"}}, {"who": "Anil Diwan", "who_key": "Diwan Anil", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 379000.82, "sold": 751180.0, "net": -372179.18, "trades": 5, "top_score": 47.2, "lean": "selling", "history": [{"action": "BUY", "amount": 62532.32, "date": "2015-01-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001670/0001140361-15-001670-index.htm"}, {"action": "BUY", "amount": 35870.0, "date": "2015-01-12", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001488/0001140361-15-001488-index.htm"}, {"action": "BUY", "amount": 99998.5, "date": "2014-08-25", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036114035027/0001140361-14-035027-index.htm"}, {"action": "BUY", "amount": 180600.0, "date": "2014-02-20", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036114009355/0001140361-14-009355-index.htm"}, {"action": "SELL", "amount": 751180.0, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036113039407/0001140361-13-039407-index.htm"}], "latest": {"action": "BUY", "amount": 62532.32, "date": "2015-01-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036115001670/0001140361-15-001670-index.htm"}}, {"who": "Theracour Pharma, Inc.", "who_key": "Theracour Pharma, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 105660.0, "net": -105660.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15000.0, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109023476/0001140361-09-023476-index.htm"}, {"action": "SELL", "amount": 7700.0, "date": "2009-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109023331/0001140361-09-023331-index.htm"}, {"action": "SELL", "amount": 45050.0, "date": "2009-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109018095/0001140361-09-018095-index.htm"}, {"action": "SELL", "amount": 14600.0, "date": "2009-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109017589/0001140361-09-017589-index.htm"}, {"action": "SELL", "amount": 23310.0, "date": "2009-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109017227/0001140361-09-017227-index.htm"}], "latest": {"action": "SELL", "amount": 15000.0, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114036109023476/0001140361-09-023476-index.htm"}}, {"who": "Meeta Vyas", "who_key": "VYAS MEETA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75001.5, "sold": 0, "net": 75001.5, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75001.5, "date": "2014-08-25", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414054903/0001144204-14-054903-index.htm"}], "latest": {"action": "BUY", "amount": 75001.5, "date": "2014-08-25", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1379006/000114420414054903/0001144204-14-054903-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}], "activity": [], "announcements": [{"form": "424B5", "date": "2026-10-21", "title": "Prospectus", "accession": "0001104659-26-117595", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-08", "title": "Proxy statement", "accession": "0001104659-26-114606", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111952", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0001104659-26-111390", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-03", "title": "Form 424B3", "accession": "0001104659-26-104857", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-31", "title": "Form EFFECT", "accession": "9999999995-26-002837", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "FORM S-3", "accession": "0001104659-26-099705", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088393", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001104659-26-086797", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001104659-26-086767", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084668", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001104659-26-084656", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-01", "title": "Form 424B3", "accession": "0001104659-26-079885", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002136", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-23", "title": "Form CORRESP", "accession": "0001104659-26-076720", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-22", "title": "Form DEL AM", "accession": "0001104659-26-076324", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006093", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-06-17", "title": "Form DEL AM", "accession": "0001104659-26-074774", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001997", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-15", "title": "FORM S-3", "accession": "0001104659-26-074065", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001104659-26-072869", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005858", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-05", "title": "FORM S-3", "accession": "0001104659-26-071007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-064754", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064544", "price_sensitive": true}], "performance": {"ticker": "NNVC", "has_prices": true, "summary": {"n": 22, "avg": -0.958235294117647, "win_rate": 0.0, "best": -0.958235294117647, "worst": -0.958235294117647, "as_of": "2026-08-07"}, "buys": [{"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2015-11-11", "score": 35.9, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32500.0, "date": "2015-10-22", "score": 35.3, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51000.0, "date": "2015-09-11", "score": 50.6, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52500.0, "date": "2015-08-26", "score": 36.2, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62500.0, "date": "2015-08-21", "score": 36.9, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79000.0, "date": "2015-07-08", "score": 37.8, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2015-06-22", "score": 39.2, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99577.53, "date": "2015-06-16", "score": 39.4, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2015-05-20", "score": 38.2, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1045659.0199999999, "date": "2015-05-08", "score": 58.7, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "Diwan Anil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 62532.32, "date": "2015-01-13", "score": 41.7, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "Diwan Anil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 35870.0, "date": "2015-01-12", "score": 38.8, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2015-01-06", "score": 37.1, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2014-12-15", "score": 37.3, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152500.0, "date": "2014-12-09", "score": 41.5, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2014-12-04", "score": 37.1, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-11-07", "score": 30.0, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 310532.4392, "date": "2014-10-01", "score": 45.6, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "VYAS MEETA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 75001.5, "date": "2014-08-25", "score": 47.6, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "Diwan Anil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 99998.5, "date": "2014-08-25", "score": 44.3, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "BONIUK MILTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200004.0, "date": "2014-07-17", "score": 44.1, "ref_price": 34.0, "return": -0.958235294117647}, {"who": "Diwan Anil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 180600.0, "date": "2014-02-20", "score": 47.2, "ref_price": 34.0, "return": -0.958235294117647}]}, "price_series": [{"date": "2016-08-03", "close": 34.0, "volume": 2056.0}, {"date": "2016-08-04", "close": 34.0, "volume": 1180.0}, {"date": "2016-08-05", "close": 34.2, "volume": 5858.0}, {"date": "2016-08-08", "close": 33.8, "volume": 3256.0}, {"date": "2016-08-09", "close": 33.2, "volume": 2841.0}, {"date": "2016-08-10", "close": 33.4, "volume": 3289.0}, {"date": "2016-08-11", "close": 33.8, "volume": 2887.0}, {"date": "2016-08-12", "close": 34.2, "volume": 2850.0}, {"date": "2016-08-15", "close": 33.8, "volume": 2187.0}, {"date": "2016-08-16", "close": 34.0, "volume": 6140.0}, {"date": "2016-08-17", "close": 33.8, "volume": 915.0}, {"date": "2016-08-18", "close": 34.2, "volume": 2216.0}, {"date": "2016-08-19", "close": 33.4, "volume": 3735.0}, {"date": "2016-08-22", "close": 33.0, "volume": 1729.0}, {"date": "2016-08-23", "close": 32.2, "volume": 2684.0}, {"date": "2016-08-24", "close": 31.0, "volume": 5868.0}, {"date": "2016-08-25", "close": 31.0, "volume": 2800.0}, {"date": "2016-08-26", "close": 30.8, "volume": 5115.0}, {"date": "2016-08-29", "close": 30.8, "volume": 6894.0}, {"date": "2016-08-30", "close": 30.8, "volume": 5570.0}, {"date": "2016-08-31", "close": 30.2, "volume": 2515.0}, {"date": "2016-09-01", "close": 30.8, "volume": 5130.0}, {"date": "2016-09-02", "close": 30.2, "volume": 2044.0}, {"date": "2016-09-06", "close": 33.0, "volume": 2873.0}, {"date": "2016-09-07", "close": 31.8, "volume": 2828.0}, {"date": "2016-09-08", "close": 32.8, "volume": 3992.0}, {"date": "2016-09-09", "close": 32.8, "volume": 2073.0}, {"date": "2016-09-12", "close": 32.8, "volume": 4820.0}, {"date": "2016-09-13", "close": 32.2, "volume": 2951.0}, {"date": "2016-09-14", "close": 31.6, "volume": 5003.0}, {"date": "2016-09-15", "close": 33.2, "volume": 11132.0}, {"date": "2016-09-16", "close": 31.2, "volume": 9284.0}, {"date": "2016-09-19", "close": 32.2, "volume": 888.0}, {"date": "2016-09-20", "close": 32.2, "volume": 2064.0}, {"date": "2016-09-21", "close": 32.4, "volume": 3275.0}, {"date": "2016-09-22", "close": 32.0, "volume": 2114.0}, {"date": "2016-09-23", "close": 32.4, "volume": 3207.0}, {"date": "2016-09-26", "close": 32.5, "volume": 896.0}, {"date": "2016-09-27", "close": 33.2, "volume": 2963.0}, {"date": "2016-09-28", "close": 33.4, "volume": 5739.0}, {"date": "2016-09-29", "close": 33.4, "volume": 2788.0}, {"date": "2016-09-30", "close": 33.8, "volume": 2066.0}, {"date": "2016-10-03", "close": 33.0, "volume": 3509.0}, {"date": "2016-10-04", "close": 31.8, "volume": 1772.0}, {"date": "2016-10-05", "close": 31.2, "volume": 1536.0}, {"date": "2016-10-06", "close": 32.598, "volume": 4747.0}, {"date": "2016-10-07", "close": 32.0, "volume": 2099.0}, {"date": "2016-10-10", "close": 32.6, "volume": 1000.0}, {"date": "2016-10-11", "close": 32.2, "volume": 2120.0}, {"date": "2016-10-12", "close": 32.2, "volume": 1009.0}, {"date": "2016-10-13", "close": 32.0, "volume": 1497.0}, {"date": "2016-10-14", "close": 32.6, "volume": 1756.0}, {"date": "2016-10-17", "close": 31.8, "volume": 2377.0}, {"date": "2016-10-18", "close": 31.4, "volume": 1662.0}, {"date": "2016-10-19", "close": 31.0, "volume": 2660.0}, {"date": "2016-10-20", "close": 30.8, "volume": 813.0}, {"date": "2016-10-21", "close": 30.0, "volume": 3481.0}, {"date": "2016-10-24", "close": 30.2, "volume": 2413.0}, {"date": "2016-10-25", "close": 30.4, "volume": 1192.0}, {"date": "2016-10-26", "close": 30.0, "volume": 2749.0}, {"date": "2016-10-27", "close": 29.822, "volume": 1155.0}, {"date": "2016-10-28", "close": 29.6, "volume": 1232.0}, {"date": "2016-10-31", "close": 29.2, "volume": 4112.0}, {"date": "2016-11-01", "close": 26.2, "volume": 5134.0}, {"date": "2016-11-02", "close": 25.2, "volume": 5385.0}, {"date": "2016-11-03", "close": 26.6, "volume": 3655.0}, {"date": "2016-11-04", "close": 25.6, "volume": 3283.0}, {"date": "2016-11-07", "close": 25.8, "volume": 3510.0}, {"date": "2016-11-08", "close": 26.0, "volume": 3152.0}, {"date": "2016-11-09", "close": 27.0, "volume": 5682.0}, {"date": "2016-11-10", "close": 26.8, "volume": 6267.0}, {"date": "2016-11-11", "close": 27.6, "volume": 3002.0}, {"date": "2016-11-14", "close": 28.6, "volume": 7398.0}, {"date": "2016-11-15", "close": 28.8, "volume": 1465.0}, {"date": "2016-11-16", "close": 27.4, "volume": 1544.0}, {"date": "2016-11-17", "close": 25.6, "volume": 6460.0}, {"date": "2016-11-18", "close": 25.6, "volume": 1926.0}, {"date": "2016-11-21", "close": 25.2, "volume": 3594.0}, {"date": "2016-11-22", "close": 25.0, "volume": 3454.0}, {"date": "2016-11-23", "close": 26.2, "volume": 3835.0}, {"date": "2016-11-25", "close": 25.4, "volume": 748.0}, {"date": "2016-11-28", "close": 25.4, "volume": 4081.0}, {"date": "2016-11-29", "close": 24.4, "volume": 9695.0}, {"date": "2016-11-30", "close": 23.0, "volume": 17538.0}, {"date": "2016-12-01", "close": 22.4, "volume": 8632.0}, {"date": "2016-12-02", "close": 22.8, "volume": 7346.0}, {"date": "2016-12-05", "close": 23.4, "volume": 5982.0}, {"date": "2016-12-06", "close": 23.4, "volume": 2926.0}, {"date": "2016-12-07", "close": 24.0, "volume": 7162.0}, {"date": "2016-12-08", "close": 23.2, "volume": 4182.0}, {"date": "2016-12-09", "close": 23.6, "volume": 5318.0}, {"date": "2016-12-12", "close": 22.6, "volume": 2797.0}, {"date": "2016-12-13", "close": 20.8, "volume": 12712.0}, {"date": "2016-12-14", "close": 20.6, "volume": 7763.0}, {"date": "2016-12-15", "close": 23.2, "volume": 11068.0}, {"date": "2016-12-16", "close": 23.4, "volume": 4788.0}, {"date": "2016-12-19", "close": 23.2, "volume": 6022.0}, {"date": "2016-12-20", "close": 24.0, "volume": 5219.0}, {"date": "2016-12-21", "close": 23.0, "volume": 3472.0}, {"date": "2016-12-22", "close": 23.2, "volume": 3299.0}, {"date": "2016-12-23", "close": 22.6, "volume": 4929.0}, {"date": "2016-12-27", "close": 21.2, "volume": 8930.0}, {"date": "2016-12-28", "close": 20.8, "volume": 10419.0}, {"date": "2016-12-29", "close": 22.8, "volume": 19386.0}, {"date": "2016-12-30", "close": 21.4, "volume": 18549.0}, {"date": "2017-01-03", "close": 22.0, "volume": 4467.0}, {"date": "2017-01-04", "close": 23.2, "volume": 5884.0}, {"date": "2017-01-05", "close": 24.0, "volume": 6373.0}, {"date": "2017-01-06", "close": 24.8, "volume": 3265.0}, {"date": "2017-01-09", "close": 25.2, "volume": 7106.0}, {"date": "2017-01-10", "close": 25.8, "volume": 2256.0}, {"date": "2017-01-11", "close": 26.8, "volume": 6782.0}, {"date": "2017-01-12", "close": 26.6, "volume": 5352.0}, {"date": "2017-01-13", "close": 26.2, "volume": 2881.0}, {"date": "2017-01-17", "close": 24.0, "volume": 7047.0}, {"date": "2017-01-18", "close": 24.2, "volume": 3633.0}, {"date": "2017-01-19", "close": 23.0, "volume": 4086.0}, {"date": "2017-01-20", "close": 22.2, "volume": 3884.0}, {"date": "2017-01-23", "close": 22.0, "volume": 4017.0}, {"date": "2017-01-24", "close": 22.998, "volume": 4050.0}, {"date": "2017-01-25", "close": 22.6, "volume": 2768.0}, {"date": "2017-01-26", "close": 22.6, "volume": 2075.0}, {"date": "2017-01-27", "close": 22.6, "volume": 1256.0}, {"date": "2017-01-30", "close": 22.4, "volume": 6055.0}, {"date": "2017-01-31", "close": 23.0, "volume": 2088.0}, {"date": "2017-02-01", "close": 22.8, "volume": 4092.0}, {"date": "2017-02-02", "close": 23.6, "volume": 3092.0}, {"date": "2017-02-03", "close": 24.0, "volume": 4579.0}, {"date": "2017-02-06", "close": 24.8, "volume": 8201.0}, {"date": "2017-02-07", "close": 24.8, "volume": 1336.0}, {"date": "2017-02-08", "close": 24.6, "volume": 3473.0}, {"date": "2017-02-09", "close": 25.24, "volume": 4504.0}, {"date": "2017-02-10", "close": 25.6, "volume": 4282.0}, {"date": "2017-02-13", "close": 24.0, "volume": 2181.0}, {"date": "2017-02-14", "close": 23.4, "volume": 2928.0}, {"date": "2017-02-15", "close": 22.6, "volume": 2125.0}, {"date": "2017-02-16", "close": 22.4, "volume": 1244.0}, {"date": "2017-02-17", "close": 22.6, "volume": 1099.0}, {"date": "2017-02-21", "close": 22.6, "volume": 3110.0}, {"date": "2017-02-22", "close": 22.8, "volume": 4030.0}, {"date": "2017-02-23", "close": 22.6, "volume": 2104.0}, {"date": "2017-02-24", "close": 22.6, "volume": 4462.0}, {"date": "2017-02-27", "close": 23.0, "volume": 2875.0}, {"date": "2017-02-28", "close": 23.8, "volume": 4564.0}, {"date": "2017-03-01", "close": 23.6, "volume": 2068.0}, {"date": "2017-03-02", "close": 23.0, "volume": 2094.0}, {"date": "2017-03-03", "close": 22.6, "volume": 2947.0}, {"date": "2017-03-06", "close": 22.4, "volume": 3096.0}, {"date": "2017-03-07", "close": 22.4, "volume": 1696.0}, {"date": "2017-03-08", "close": 22.598, "volume": 1565.0}, {"date": "2017-03-09", "close": 22.8, "volume": 3237.0}, {"date": "2017-03-10", "close": 22.4, "volume": 3055.0}, {"date": "2017-03-13", "close": 22.4, "volume": 3744.0}, {"date": "2017-03-14", "close": 22.4, "volume": 1523.0}, {"date": "2017-03-15", "close": 24.2, "volume": 9032.0}, {"date": "2017-03-16", "close": 23.6, "volume": 2431.0}, {"date": "2017-03-17", "close": 22.2, "volume": 3996.0}, {"date": "2017-03-20", "close": 22.6, "volume": 2253.0}, {"date": "2017-03-21", "close": 23.2, "volume": 5078.0}, {"date": "2017-03-22", "close": 22.2, "volume": 1557.0}, {"date": "2017-03-23", "close": 23.0, "volume": 1681.0}, {"date": "2017-03-24", "close": 22.4, "volume": 1987.0}, {"date": "2017-03-27", "close": 22.6, "volume": 2254.0}, {"date": "2017-03-28", "close": 22.0, "volume": 1374.0}, {"date": "2017-03-29", "close": 22.6, "volume": 1015.0}, {"date": "2017-03-30", "close": 22.2, "volume": 786.0}, {"date": "2017-03-31", "close": 22.4, "volume": 1927.0}, {"date": "2017-04-03", "close": 22.2, "volume": 3219.0}, {"date": "2017-04-04", "close": 21.8, "volume": 3592.0}, {"date": "2017-04-05", "close": 22.0, "volume": 2814.0}, {"date": "2017-04-06", "close": 22.2, "volume": 2355.0}, {"date": "2017-04-07", "close": 22.2, "volume": 4928.0}, {"date": "2017-04-10", "close": 22.6, "volume": 2281.0}, {"date": "2017-04-11", "close": 22.4, "volume": 2399.0}, {"date": "2017-04-12", "close": 22.8, "volume": 653.0}, {"date": "2017-04-13", "close": 22.8, "volume": 2947.0}, {"date": "2017-04-17", "close": 22.6, "volume": 1882.0}, {"date": "2017-04-18", "close": 22.6, "volume": 1881.0}, {"date": "2017-04-19", "close": 22.2, "volume": 4309.0}, {"date": "2017-04-20", "close": 22.2, "volume": 1281.0}, {"date": "2017-04-21", "close": 21.2, "volume": 4047.0}, {"date": "2017-04-24", "close": 22.2, "volume": 3674.0}, {"date": "2017-04-25", "close": 23.0, "volume": 3990.0}, {"date": "2017-04-26", "close": 22.4, "volume": 1377.0}, {"date": "2017-04-27", "close": 24.2, "volume": 26699.0}, {"date": "2017-04-28", "close": 24.6, "volume": 6385.0}, {"date": "2017-05-01", "close": 25.0, "volume": 2892.0}, {"date": "2017-05-02", "close": 24.4, "volume": 1969.0}, {"date": "2017-05-03", "close": 23.6, "volume": 3159.0}, {"date": "2017-05-04", "close": 23.4, "volume": 1442.0}, {"date": "2017-05-05", "close": 23.4, "volume": 1643.0}, {"date": "2017-05-08", "close": 23.0, "volume": 1513.0}, {"date": "2017-05-09", "close": 22.6, "volume": 1759.0}, {"date": "2017-05-10", "close": 23.0, "volume": 2300.0}, {"date": "2017-05-11", "close": 24.0, "volume": 5434.0}, {"date": "2017-05-12", "close": 24.4, "volume": 4881.0}, {"date": "2017-05-15", "close": 24.8, "volume": 3754.0}, {"date": "2017-05-16", "close": 25.2, "volume": 2456.0}, {"date": "2017-05-17", "close": 23.4, "volume": 8649.0}, {"date": "2017-05-18", "close": 25.0, "volume": 5134.0}, {"date": "2017-05-19", "close": 25.8, "volume": 2761.0}, {"date": "2017-05-22", "close": 25.6, "volume": 1774.0}, {"date": "2017-05-23", "close": 26.4, "volume": 3117.0}, {"date": "2017-05-24", "close": 27.4, "volume": 5671.0}, {"date": "2017-05-25", "close": 27.8, "volume": 4043.0}, {"date": "2017-05-26", "close": 27.6, "volume": 4870.0}, {"date": "2017-05-30", "close": 27.2, "volume": 3094.0}, {"date": "2017-05-31", "close": 24.6, "volume": 4214.0}, {"date": "2017-06-01", "close": 25.2, "volume": 983.0}, {"date": "2017-06-02", "close": 26.0, "volume": 3056.0}, {"date": "2017-06-05", "close": 24.6, "volume": 1812.0}, {"date": "2017-06-06", "close": 25.4, "volume": 3216.0}, {"date": "2017-06-07", "close": 24.0, "volume": 37555.0}, {"date": "2017-06-08", "close": 25.0, "volume": 5196.0}, {"date": "2017-06-09", "close": 25.4, "volume": 5907.0}, {"date": "2017-06-12", "close": 25.2, "volume": 2167.0}, {"date": "2017-06-13", "close": 26.2, "volume": 3082.0}, {"date": "2017-06-14", "close": 26.6, "volume": 7407.0}, {"date": "2017-06-15", "close": 26.4, "volume": 3974.0}, {"date": "2017-06-16", "close": 26.0, "volume": 1342.0}, {"date": "2017-06-19", "close": 26.2, "volume": 1444.0}, {"date": "2017-06-20", "close": 26.0, "volume": 483.0}, {"date": "2017-06-21", "close": 26.8, "volume": 3030.0}, {"date": "2017-06-22", "close": 28.0, "volume": 4776.0}, {"date": "2017-06-23", "close": 28.6, "volume": 4260.0}, {"date": "2017-06-26", "close": 27.8, "volume": 3997.0}, {"date": "2017-06-27", "close": 28.2, "volume": 4998.0}, {"date": "2017-06-28", "close": 28.2, "volume": 2187.0}, {"date": "2017-06-29", "close": 28.4, "volume": 1495.0}, {"date": "2017-06-30", "close": 27.0, "volume": 5096.0}, {"date": "2017-07-03", "close": 26.0, "volume": 888.0}, {"date": "2017-07-05", "close": 27.0, "volume": 12496.0}, {"date": "2017-07-06", "close": 27.6, "volume": 4857.0}, {"date": "2017-07-07", "close": 28.4, "volume": 3526.0}, {"date": "2017-07-10", "close": 28.6, "volume": 6229.0}, {"date": "2017-07-11", "close": 27.6, "volume": 5344.0}, {"date": "2017-07-12", "close": 27.4, "volume": 1675.0}, {"date": "2017-07-13", "close": 27.2, "volume": 5393.0}, {"date": "2017-07-14", "close": 27.8, "volume": 2436.0}, {"date": "2017-07-17", "close": 28.2, "volume": 3555.0}, {"date": "2017-07-18", "close": 27.6, "volume": 1011.0}, {"date": "2017-07-19", "close": 27.6, "volume": 1851.0}, {"date": "2017-07-20", "close": 28.4, "volume": 4989.0}, {"date": "2017-07-21", "close": 30.8, "volume": 22855.0}, {"date": "2017-07-24", "close": 29.0, "volume": 13234.0}, {"date": "2017-07-25", "close": 29.6, "volume": 7083.0}, {"date": "2017-07-26", "close": 30.0, "volume": 5440.0}, {"date": "2017-07-27", "close": 29.8, "volume": 4564.0}, {"date": "2017-07-28", "close": 29.6, "volume": 543.0}, {"date": "2017-07-31", "close": 28.6, "volume": 3402.0}, {"date": "2017-08-01", "close": 27.4, "volume": 6506.0}, {"date": "2017-08-02", "close": 28.198, "volume": 3752.0}, {"date": "2017-08-03", "close": 27.6, "volume": 902.0}, {"date": "2017-08-04", "close": 28.0, "volume": 2868.0}, {"date": "2017-08-07", "close": 26.4, "volume": 4446.0}, {"date": "2017-08-08", "close": 27.2, "volume": 5414.0}, {"date": "2017-08-09", "close": 27.0, "volume": 2166.0}, {"date": "2017-08-10", "close": 25.2, "volume": 4474.0}, {"date": "2017-08-11", "close": 25.0, "volume": 7209.0}, {"date": "2017-08-14", "close": 26.4, "volume": 2496.0}, {"date": "2017-08-15", "close": 25.6, "volume": 2472.0}, {"date": "2017-08-16", "close": 26.2, "volume": 322.0}, {"date": "2017-08-17", "close": 25.8, "volume": 451.0}, {"date": "2017-08-18", "close": 26.0, "volume": 1971.0}, {"date": "2017-08-21", "close": 25.0, "volume": 1216.0}, {"date": "2017-08-22", "close": 25.4, "volume": 1757.0}, {"date": "2017-08-23", "close": 25.2, "volume": 2912.0}, {"date": "2017-08-24", "close": 25.2, "volume": 2645.0}, {"date": "2017-08-25", "close": 25.4, "volume": 1619.0}, {"date": "2017-08-28", "close": 25.0, "volume": 1769.0}, {"date": "2017-08-29", "close": 25.2, "volume": 1461.0}, {"date": "2017-08-30", "close": 26.4, "volume": 3066.0}, {"date": "2017-08-31", "close": 27.2, "volume": 5319.0}, {"date": "2017-09-01", "close": 28.0, "volume": 1842.0}, {"date": "2017-09-05", "close": 27.0, "volume": 4137.0}, {"date": "2017-09-06", "close": 27.4, "volume": 1063.0}, {"date": "2017-09-07", "close": 27.6, "volume": 1512.0}, {"date": "2017-09-08", "close": 27.4, "volume": 2920.0}, {"date": "2017-09-11", "close": 27.6, "volume": 854.0}, {"date": "2017-09-12", "close": 27.4, "volume": 1401.0}, {"date": "2017-09-13", "close": 27.2, "volume": 2061.0}, {"date": "2017-09-14", "close": 27.6, "volume": 4602.0}, {"date": "2017-09-15", "close": 27.2, "volume": 2049.0}, {"date": "2017-09-18", "close": 26.0, "volume": 3816.0}, {"date": "2017-09-19", "close": 25.0, "volume": 8605.0}, {"date": "2017-09-20", "close": 25.4, "volume": 1324.0}, {"date": "2017-09-21", "close": 25.4, "volume": 1272.0}, {"date": "2017-09-22", "close": 25.4, "volume": 1222.0}, {"date": "2017-09-25", "close": 25.6, "volume": 1705.0}, {"date": "2017-09-26", "close": 25.0, "volume": 2553.0}, {"date": "2017-09-27", "close": 24.6, "volume": 1784.0}, {"date": "2017-09-28", "close": 23.4, "volume": 8160.0}, {"date": "2017-09-29", "close": 22.8, "volume": 24509.0}, {"date": "2017-10-02", "close": 22.6, "volume": 3069.0}, {"date": "2017-10-03", "close": 22.4, "volume": 6031.0}, {"date": "2017-10-04", "close": 22.6, "volume": 3270.0}, {"date": "2017-10-05", "close": 21.8, "volume": 2893.0}, {"date": "2017-10-06", "close": 22.2, "volume": 2896.0}, {"date": "2017-10-09", "close": 21.6, "volume": 2536.0}, {"date": "2017-10-10", "close": 20.8, "volume": 6084.0}, {"date": "2017-10-11", "close": 20.8, "volume": 3670.0}, {"date": "2017-10-12", "close": 20.6, "volume": 1740.0}, {"date": "2017-10-13", "close": 20.2, "volume": 9238.0}, {"date": "2017-10-16", "close": 20.4, "volume": 11140.0}, {"date": "2017-10-17", "close": 20.2, "volume": 10351.0}, {"date": "2017-10-18", "close": 20.6, "volume": 8187.0}, {"date": "2017-10-19", "close": 20.2, "volume": 4826.0}, {"date": "2017-10-20", "close": 20.2, "volume": 8261.0}, {"date": "2017-10-23", "close": 19.002, "volume": 13637.0}, {"date": "2017-10-24", "close": 19.239, "volume": 12840.0}, {"date": "2017-10-25", "close": 19.242, "volume": 9060.0}, {"date": "2017-10-26", "close": 19.488, "volume": 8692.0}, {"date": "2017-10-27", "close": 23.2, "volume": 47419.0}, {"date": "2017-10-30", "close": 21.8, "volume": 8918.0}, {"date": "2017-10-31", "close": 21.2, "volume": 2912.0}, {"date": "2017-11-01", "close": 20.2, "volume": 5175.0}, {"date": "2017-11-02", "close": 20.4, "volume": 3553.0}, {"date": "2017-11-03", "close": 20.4, "volume": 4775.0}, {"date": "2017-11-06", "close": 20.2, "volume": 3595.0}, {"date": "2017-11-07", "close": 20.8, "volume": 3592.0}, {"date": "2017-11-08", "close": 20.6, "volume": 2070.0}, {"date": "2017-11-09", "close": 20.318, "volume": 2954.0}, {"date": "2017-11-10", "close": 20.0, "volume": 3981.0}, {"date": "2017-11-13", "close": 20.0, "volume": 3048.0}, {"date": "2017-11-14", "close": 19.624, "volume": 5485.0}, {"date": "2017-11-15", "close": 19.6, "volume": 5786.0}, {"date": "2017-11-16", "close": 19.798, "volume": 3382.0}, {"date": "2017-11-17", "close": 20.0, "volume": 15484.0}, {"date": "2017-11-20", "close": 20.2, "volume": 5967.0}, {"date": "2017-11-21", "close": 19.6, "volume": 5768.0}, {"date": "2017-11-22", "close": 19.802, "volume": 4194.0}, {"date": "2017-11-24", "close": 19.62, "volume": 2155.0}, {"date": "2017-11-27", "close": 21.0, "volume": 9027.0}, {"date": "2017-11-28", "close": 20.6, "volume": 4345.0}, {"date": "2017-11-29", "close": 20.6, "volume": 3110.0}, {"date": "2017-11-30", "close": 20.6, "volume": 12309.0}, {"date": "2017-12-01", "close": 20.8, "volume": 4567.0}, {"date": "2017-12-04", "close": 21.0, "volume": 13303.0}, {"date": "2017-12-05", "close": 22.4, "volume": 11149.0}, {"date": "2017-12-06", "close": 22.4, "volume": 8071.0}, {"date": "2017-12-07", "close": 22.4, "volume": 15971.0}, {"date": "2017-12-08", "close": 21.6, "volume": 9788.0}, {"date": "2017-12-11", "close": 20.8, "volume": 6414.0}, {"date": "2017-12-12", "close": 20.6, "volume": 8338.0}, {"date": "2017-12-13", "close": 20.0, "volume": 5916.0}, {"date": "2017-12-14", "close": 19.9, "volume": 5071.0}, {"date": "2017-12-15", "close": 20.2, "volume": 1731.0}, {"date": "2017-12-18", "close": 20.0, "volume": 2835.0}, {"date": "2017-12-19", "close": 19.6, "volume": 24028.0}, {"date": "2017-12-20", "close": 19.104, "volume": 14129.0}, {"date": "2017-12-21", "close": 19.602, "volume": 3964.0}, {"date": "2017-12-22", "close": 18.998, "volume": 6473.0}, {"date": "2017-12-26", "close": 19.202, "volume": 5699.0}, {"date": "2017-12-27", "close": 19.2, "volume": 1912.0}, {"date": "2017-12-28", "close": 18.624, "volume": 3205.0}, {"date": "2017-12-29", "close": 17.602, "volume": 21676.0}, {"date": "2018-01-02", "close": 18.3, "volume": 6683.0}, {"date": "2018-01-03", "close": 18.502, "volume": 5448.0}, {"date": "2018-01-04", "close": 19.0, "volume": 8187.0}, {"date": "2018-01-05", "close": 18.8, "volume": 1549.0}, {"date": "2018-01-08", "close": 18.4, "volume": 11389.0}, {"date": "2018-01-09", "close": 18.004, "volume": 4461.0}, {"date": "2018-01-10", "close": 16.9, "volume": 16397.0}, {"date": "2018-01-11", "close": 18.602, "volume": 10130.0}, {"date": "2018-01-12", "close": 18.0, "volume": 8288.0}, {"date": "2018-01-16", "close": 19.0, "volume": 6028.0}, {"date": "2018-01-17", "close": 18.198, "volume": 4382.0}, {"date": "2018-01-18", "close": 18.796, "volume": 8327.0}, {"date": "2018-01-19", "close": 20.6, "volume": 12745.0}, {"date": "2018-01-22", "close": 21.2, "volume": 14770.0}, {"date": "2018-01-23", "close": 19.8, "volume": 8324.0}, {"date": "2018-01-24", "close": 20.2, "volume": 4033.0}, {"date": "2018-01-25", "close": 19.8, "volume": 8618.0}, {"date": "2018-01-26", "close": 19.806, "volume": 7571.0}, {"date": "2018-01-29", "close": 19.8, "volume": 3285.0}, {"date": "2018-01-30", "close": 17.404, "volume": 16666.0}, {"date": "2018-01-31", "close": 17.708, "volume": 2131.0}, {"date": "2018-02-01", "close": 17.1, "volume": 6367.0}, {"date": "2018-02-02", "close": 18.556, "volume": 30071.0}, {"date": "2018-02-05", "close": 17.8, "volume": 11349.0}, {"date": "2018-02-06", "close": 18.684, "volume": 13545.0}, {"date": "2018-02-07", "close": 20.2, "volume": 5369.0}, {"date": "2018-02-08", "close": 19.4, "volume": 4028.0}, {"date": "2018-02-09", "close": 19.0, "volume": 6793.0}, {"date": "2018-02-12", "close": 18.802, "volume": 3764.0}, {"date": "2018-02-13", "close": 17.8, "volume": 10773.0}, {"date": "2018-02-14", "close": 18.6, "volume": 9112.0}, {"date": "2018-02-15", "close": 19.6, "volume": 7241.0}, {"date": "2018-02-16", "close": 20.02, "volume": 9242.0}, {"date": "2018-02-20", "close": 19.372, "volume": 4749.0}, {"date": "2018-02-21", "close": 19.2, "volume": 7929.0}, {"date": "2018-02-22", "close": 19.2, "volume": 7491.0}, {"date": "2018-02-23", "close": 19.56, "volume": 8760.0}, {"date": "2018-02-26", "close": 19.0, "volume": 3844.0}, {"date": "2018-02-27", "close": 18.38, "volume": 4359.0}, {"date": "2018-02-28", "close": 18.4, "volume": 2199.0}, {"date": "2018-03-01", "close": 18.4, "volume": 829.0}, {"date": "2018-03-02", "close": 18.44, "volume": 3756.0}, {"date": "2018-03-05", "close": 18.4, "volume": 6890.0}, {"date": "2018-03-06", "close": 18.4, "volume": 4128.0}, {"date": "2018-03-07", "close": 18.136, "volume": 7016.0}, {"date": "2018-03-08", "close": 19.0, "volume": 5523.0}, {"date": "2018-03-09", "close": 18.402, "volume": 5011.0}, {"date": "2018-03-12", "close": 18.222, "volume": 5750.0}, {"date": "2018-03-13", "close": 18.0, "volume": 5758.0}, {"date": "2018-03-14", "close": 18.4, "volume": 6383.0}, {"date": "2018-03-15", "close": 18.02, "volume": 6432.0}, {"date": "2018-03-16", "close": 18.4, "volume": 4456.0}, {"date": "2018-03-19", "close": 17.4, "volume": 5400.0}, {"date": "2018-03-20", "close": 17.398, "volume": 7774.0}, {"date": "2018-03-21", "close": 17.1, "volume": 7614.0}, {"date": "2018-03-22", "close": 17.356, "volume": 2695.0}, {"date": "2018-03-23", "close": 17.398, "volume": 4175.0}, {"date": "2018-03-26", "close": 16.4, "volume": 12531.0}, {"date": "2018-03-27", "close": 16.438, "volume": 4033.0}, {"date": "2018-03-28", "close": 16.4, "volume": 4190.0}, {"date": "2018-03-29", "close": 16.45, "volume": 8940.0}, {"date": "2018-04-02", "close": 16.008, "volume": 6724.0}, {"date": "2018-04-03", "close": 15.0, "volume": 9844.0}, {"date": "2018-04-04", "close": 16.2, "volume": 6145.0}, {"date": "2018-04-05", "close": 16.2, "volume": 10858.0}, {"date": "2018-04-06", "close": 16.6, "volume": 4770.0}, {"date": "2018-04-09", "close": 16.6, "volume": 4994.0}, {"date": "2018-04-10", "close": 16.58, "volume": 2469.0}, {"date": "2018-04-11", "close": 16.58, "volume": 3750.0}, {"date": "2018-04-12", "close": 16.41, "volume": 3634.0}, {"date": "2018-04-13", "close": 16.6, "volume": 3365.0}, {"date": "2018-04-16", "close": 16.198, "volume": 6813.0}, {"date": "2018-04-17", "close": 16.9, "volume": 5593.0}, {"date": "2018-04-18", "close": 16.96, "volume": 2335.0}, {"date": "2018-04-19", "close": 15.6, "volume": 2705.0}, {"date": "2018-04-20", "close": 15.858, "volume": 3256.0}, {"date": "2018-04-23", "close": 15.8, "volume": 7883.0}, {"date": "2018-04-24", "close": 14.944, "volume": 5303.0}, {"date": "2018-04-25", "close": 15.002, "volume": 3676.0}, {"date": "2018-04-26", "close": 15.03, "volume": 4627.0}, {"date": "2018-04-27", "close": 15.4, "volume": 2563.0}, {"date": "2018-04-30", "close": 14.034, "volume": 12395.0}, {"date": "2018-05-01", "close": 14.584, "volume": 6930.0}, {"date": "2018-05-02", "close": 14.6, "volume": 4272.0}, {"date": "2018-05-03", "close": 14.5896, "volume": 6529.0}, {"date": "2018-05-04", "close": 14.4, "volume": 4898.0}, {"date": "2018-05-07", "close": 13.1906, "volume": 8355.0}, {"date": "2018-05-08", "close": 13.706, "volume": 8014.0}, {"date": "2018-05-09", "close": 13.2, "volume": 6738.0}, {"date": "2018-05-10", "close": 12.76, "volume": 2850.0}, {"date": "2018-05-11", "close": 11.632, "volume": 19722.0}, {"date": "2018-05-14", "close": 11.02, "volume": 14791.0}, {"date": "2018-05-15", "close": 10.328, "volume": 14207.0}, {"date": "2018-05-16", "close": 10.0, "volume": 9092.0}, {"date": "2018-05-17", "close": 10.9, "volume": 11676.0}, {"date": "2018-05-18", "close": 10.958, "volume": 2162.0}, {"date": "2018-05-21", "close": 10.6, "volume": 12382.0}, {"date": "2018-05-22", "close": 10.8, "volume": 4013.0}, {"date": "2018-05-23", "close": 10.25, "volume": 3355.0}, {"date": "2018-05-24", "close": 10.26, "volume": 4841.0}, {"date": "2018-05-25", "close": 10.506, "volume": 3415.0}, {"date": "2018-05-29", "close": 10.85, "volume": 4106.0}, {"date": "2018-05-30", "close": 11.2, "volume": 3253.0}, {"date": "2018-05-31", "close": 11.11, "volume": 4048.0}, {"date": "2018-06-01", "close": 11.6, "volume": 2064.0}, {"date": "2018-06-04", "close": 10.4, "volume": 2732.0}, {"date": "2018-06-05", "close": 10.2, "volume": 10230.0}, {"date": "2018-06-06", "close": 10.0, "volume": 3662.0}, {"date": "2018-06-07", "close": 10.0, "volume": 5279.0}, {"date": "2018-06-08", "close": 9.506, "volume": 4547.0}, {"date": "2018-06-11", "close": 9.8, "volume": 7849.0}, {"date": "2018-06-12", "close": 9.16, "volume": 28283.0}, {"date": "2018-06-13", "close": 8.83, "volume": 12699.0}, {"date": "2018-06-14", "close": 8.8, "volume": 6406.0}, {"date": "2018-06-15", "close": 7.8, "volume": 4372.0}, {"date": "2018-06-18", "close": 8.6, "volume": 7986.0}, {"date": "2018-06-19", "close": 8.5, "volume": 4252.0}, {"date": "2018-06-20", "close": 8.5, "volume": 2198.0}, {"date": "2018-06-21", "close": 8.42, "volume": 3325.0}, {"date": "2018-06-22", "close": 7.2, "volume": 10859.0}, {"date": "2018-06-25", "close": 8.4, "volume": 6644.0}, {"date": "2018-06-26", "close": 8.04, "volume": 6668.0}, {"date": "2018-06-27", "close": 8.722, "volume": 3272.0}, {"date": "2018-06-28", "close": 8.5, "volume": 3833.0}, {"date": "2018-06-29", "close": 8.8, "volume": 2297.0}, {"date": "2018-07-02", "close": 7.6, "volume": 7065.0}, {"date": "2018-07-03", "close": 8.118, "volume": 1831.0}, {"date": "2018-07-05", "close": 8.84, "volume": 6012.0}, {"date": "2018-07-06", "close": 8.24, "volume": 4819.0}, {"date": "2018-07-09", "close": 8.36, "volume": 4803.0}, {"date": "2018-07-10", "close": 8.258, "volume": 3258.0}, {"date": "2018-07-11", "close": 7.412, "volume": 13451.0}, {"date": "2018-07-12", "close": 7.462, "volume": 6341.0}, {"date": "2018-07-13", "close": 8.1, "volume": 4483.0}, {"date": "2018-07-16", "close": 8.4, "volume": 6648.0}, {"date": "2018-07-17", "close": 8.356, "volume": 9079.0}, {"date": "2018-07-18", "close": 8.1, "volume": 4999.0}, {"date": "2018-07-19", "close": 8.22, "volume": 3418.0}, {"date": "2018-07-20", "close": 8.2, "volume": 2703.0}, {"date": "2018-07-23", "close": 8.15, "volume": 10821.0}, {"date": "2018-07-24", "close": 8.356, "volume": 2414.0}, {"date": "2018-07-25", "close": 8.02, "volume": 5229.0}, {"date": "2018-07-26", "close": 7.972, "volume": 1751.0}, {"date": "2018-07-27", "close": 7.798, "volume": 5838.0}, {"date": "2018-07-30", "close": 7.6, "volume": 2877.0}, {"date": "2018-07-31", "close": 7.8, "volume": 4281.0}, {"date": "2018-08-01", "close": 7.602, "volume": 1317.0}, {"date": "2018-08-02", "close": 8.378, "volume": 2617.0}, {"date": "2018-08-03", "close": 8.0, "volume": 1105.0}, {"date": "2018-08-06", "close": 7.8, "volume": 11109.0}, {"date": "2018-08-07", "close": 7.464, "volume": 3842.0}, {"date": "2018-08-08", "close": 7.642, "volume": 5442.0}, {"date": "2018-08-09", "close": 7.384, "volume": 10278.0}, {"date": "2018-08-10", "close": 6.8, "volume": 6623.0}, {"date": "2018-08-13", "close": 6.98, "volume": 4511.0}, {"date": "2018-08-14", "close": 6.982, "volume": 5315.0}, {"date": "2018-08-15", "close": 6.8, "volume": 4600.0}, {"date": "2018-08-16", "close": 6.7766, "volume": 2321.0}, {"date": "2018-08-17", "close": 6.528, "volume": 3236.0}, {"date": "2018-08-20", "close": 5.95, "volume": 9108.0}, {"date": "2018-08-21", "close": 5.832, "volume": 13216.0}, {"date": "2018-08-22", "close": 5.602, "volume": 5924.0}, {"date": "2018-08-23", "close": 6.0, "volume": 7363.0}, {"date": "2018-08-24", "close": 6.0, "volume": 16583.0}, {"date": "2018-08-27", "close": 6.384, "volume": 5308.0}, {"date": "2018-08-28", "close": 7.488, "volume": 23769.0}, {"date": "2018-08-29", "close": 7.902, "volume": 11292.0}, {"date": "2018-08-30", "close": 8.298, "volume": 12957.0}, {"date": "2018-08-31", "close": 8.402, "volume": 7521.0}, {"date": "2018-09-04", "close": 8.6, "volume": 9486.0}, {"date": "2018-09-05", "close": 7.862, "volume": 12803.0}, {"date": "2018-09-06", "close": 8.738, "volume": 11008.0}, {"date": "2018-09-07", "close": 8.56, "volume": 7317.0}, {"date": "2018-09-10", "close": 8.0, "volume": 5424.0}, {"date": "2018-09-11", "close": 8.0, "volume": 6429.0}, {"date": "2018-09-12", "close": 7.5, "volume": 9416.0}, {"date": "2018-09-13", "close": 7.6, "volume": 4247.0}, {"date": "2018-09-14", "close": 7.8, "volume": 4983.0}, {"date": "2018-09-17", "close": 7.824, "volume": 3445.0}, {"date": "2018-09-18", "close": 8.2, "volume": 3449.0}, {"date": "2018-09-19", "close": 8.084, "volume": 5625.0}, {"date": "2018-09-20", "close": 8.59, "volume": 5633.0}, {"date": "2018-09-21", "close": 8.5, "volume": 6268.0}, {"date": "2018-09-24", "close": 8.448, "volume": 4408.0}, {"date": "2018-09-25", "close": 8.25, "volume": 7211.0}, {"date": "2018-09-26", "close": 7.52, "volume": 10552.0}, {"date": "2018-09-27", "close": 7.954, "volume": 5004.0}, {"date": "2018-09-28", "close": 7.2, "volume": 14325.0}, {"date": "2018-10-01", "close": 7.302, "volume": 12235.0}, {"date": "2018-10-02", "close": 6.8, "volume": 3002.0}, {"date": "2018-10-03", "close": 6.44, "volume": 7086.0}, {"date": "2018-10-04", "close": 6.28, "volume": 8207.0}, {"date": "2018-10-05", "close": 6.5, "volume": 3226.0}, {"date": "2018-10-08", "close": 6.498, "volume": 1560.0}, {"date": "2018-10-09", "close": 6.598, "volume": 6530.0}, {"date": "2018-10-10", "close": 5.84, "volume": 4101.0}, {"date": "2018-10-11", "close": 6.098, "volume": 2461.0}, {"date": "2018-10-12", "close": 6.93, "volume": 9858.0}, {"date": "2018-10-15", "close": 6.22, "volume": 13096.0}, {"date": "2018-10-16", "close": 6.26, "volume": 6191.0}, {"date": "2018-10-17", "close": 6.14, "volume": 4349.0}, {"date": "2018-10-18", "close": 5.798, "volume": 5394.0}, {"date": "2018-10-19", "close": 6.0, "volume": 9909.0}, {"date": "2018-10-22", "close": 6.554, "volume": 10193.0}, {"date": "2018-10-23", "close": 6.0, "volume": 3378.0}, {"date": "2018-10-24", "close": 6.298, "volume": 7258.0}, {"date": "2018-10-25", "close": 6.206, "volume": 2734.0}, {"date": "2018-10-26", "close": 6.0, "volume": 11367.0}, {"date": "2018-10-29", "close": 6.132, "volume": 2614.0}, {"date": "2018-10-30", "close": 5.998, "volume": 3308.0}, {"date": "2018-10-31", "close": 6.396, "volume": 3243.0}, {"date": "2018-11-01", "close": 6.2, "volume": 3311.0}, {"date": "2018-11-02", "close": 6.01, "volume": 6314.0}, {"date": "2018-11-05", "close": 6.8, "volume": 16864.0}, {"date": "2018-11-06", "close": 6.82, "volume": 3534.0}, {"date": "2018-11-07", "close": 7.592, "volume": 5601.0}, {"date": "2018-11-08", "close": 7.57, "volume": 2304.0}, {"date": "2018-11-09", "close": 7.0, "volume": 2716.0}, {"date": "2018-11-12", "close": 7.008, "volume": 5427.0}, {"date": "2018-11-13", "close": 6.0, "volume": 3944.0}, {"date": "2018-11-14", "close": 6.472, "volume": 3323.0}, {"date": "2018-11-15", "close": 6.9, "volume": 3563.0}, {"date": "2018-11-16", "close": 7.2, "volume": 4426.0}, {"date": "2018-11-19", "close": 6.12, "volume": 6790.0}, {"date": "2018-11-20", "close": 6.6, "volume": 2100.0}, {"date": "2018-11-21", "close": 6.662, "volume": 2642.0}, {"date": "2018-11-23", "close": 7.0, "volume": 1846.0}, {"date": "2018-11-26", "close": 7.12, "volume": 3154.0}, {"date": "2018-11-27", "close": 6.862, "volume": 3058.0}, {"date": "2018-11-28", "close": 7.2, "volume": 3835.0}, {"date": "2018-11-29", "close": 7.42, "volume": 4885.0}, {"date": "2018-11-30", "close": 7.33, "volume": 3052.0}, {"date": "2018-12-03", "close": 7.29, "volume": 4172.0}, {"date": "2018-12-04", "close": 7.2, "volume": 3360.0}, {"date": "2018-12-06", "close": 7.0, "volume": 4555.0}, {"date": "2018-12-07", "close": 7.35, "volume": 1889.0}, {"date": "2018-12-10", "close": 6.6, "volume": 6109.0}, {"date": "2018-12-11", "close": 6.6, "volume": 1522.0}, {"date": "2018-12-12", "close": 6.6, "volume": 2978.0}, {"date": "2018-12-13", "close": 6.4, "volume": 3625.0}, {"date": "2018-12-14", "close": 6.0, "volume": 4913.0}, {"date": "2018-12-17", "close": 6.2, "volume": 4651.0}, {"date": "2018-12-18", "close": 6.216, "volume": 2246.0}, {"date": "2018-12-19", "close": 6.4, "volume": 8672.0}, {"date": "2018-12-20", "close": 6.0, "volume": 3486.0}, {"date": "2018-12-21", "close": 6.0, "volume": 4356.0}, {"date": "2018-12-24", "close": 5.27, "volume": 3932.0}, {"date": "2018-12-26", "close": 4.08, "volume": 14323.0}, {"date": "2018-12-27", "close": 4.678, "volume": 9724.0}, {"date": "2018-12-28", "close": 4.4, "volume": 11489.0}, {"date": "2018-12-31", "close": 4.0, "volume": 26742.0}, {"date": "2019-01-02", "close": 4.504, "volume": 8682.0}, {"date": "2019-01-03", "close": 5.62, "volume": 6478.0}, {"date": "2019-01-04", "close": 5.404, "volume": 9554.0}, {"date": "2019-01-07", "close": 5.1, "volume": 9416.0}, {"date": "2019-01-08", "close": 5.8, "volume": 7555.0}, {"date": "2019-01-09", "close": 5.784, "volume": 5064.0}, {"date": "2019-01-10", "close": 5.4, "volume": 3066.0}, {"date": "2019-01-11", "close": 5.6, "volume": 2589.0}, {"date": "2019-01-14", "close": 5.68, "volume": 8501.0}, {"date": "2019-01-15", "close": 5.25, "volume": 4551.0}, {"date": "2019-01-16", "close": 5.298, "volume": 1062.0}, {"date": "2019-01-17", "close": 5.228, "volume": 1410.0}, {"date": "2019-01-18", "close": 5.202, "volume": 3223.0}, {"date": "2019-01-22", "close": 5.6, "volume": 10313.0}, {"date": "2019-01-23", "close": 5.458, "volume": 8368.0}, {"date": "2019-01-24", "close": 5.46, "volume": 1751.0}, {"date": "2019-01-25", "close": 5.692, "volume": 2763.0}, {"date": "2019-01-28", "close": 6.0, "volume": 1136.0}, {"date": "2019-01-29", "close": 5.9, "volume": 2493.0}, {"date": "2019-01-30", "close": 5.958, "volume": 2851.0}, {"date": "2019-01-31", "close": 5.96, "volume": 1660.0}, {"date": "2019-02-01", "close": 6.3, "volume": 1497.0}, {"date": "2019-02-04", "close": 7.0, "volume": 18715.0}, {"date": "2019-02-05", "close": 8.8, "volume": 21871.0}, {"date": "2019-02-06", "close": 9.54, "volume": 22109.0}, {"date": "2019-02-07", "close": 8.3, "volume": 12437.0}, {"date": "2019-02-08", "close": 8.2, "volume": 3999.0}, {"date": "2019-02-11", "close": 7.642, "volume": 2726.0}, {"date": "2019-02-12", "close": 8.46, "volume": 4262.0}, {"date": "2019-02-13", "close": 8.69, "volume": 4274.0}, {"date": "2019-02-14", "close": 8.43, "volume": 3972.0}, {"date": "2019-02-15", "close": 7.8, "volume": 15060.0}, {"date": "2019-02-19", "close": 8.5, "volume": 2378.0}, {"date": "2019-02-20", "close": 8.24, "volume": 1928.0}, {"date": "2019-02-21", "close": 8.022, "volume": 1280.0}, {"date": "2019-02-22", "close": 8.01, "volume": 2722.0}, {"date": "2019-02-25", "close": 8.34, "volume": 1893.0}, {"date": "2019-02-26", "close": 11.7, "volume": 188592.0}, {"date": "2019-02-27", "close": 8.022, "volume": 185167.0}, {"date": "2019-02-28", "close": 7.6, "volume": 29524.0}, {"date": "2019-03-01", "close": 7.762, "volume": 14240.0}, {"date": "2019-03-04", "close": 6.9, "volume": 21793.0}, {"date": "2019-03-05", "close": 6.1, "volume": 50358.0}, {"date": "2019-03-06", "close": 6.0, "volume": 21573.0}, {"date": "2019-03-07", "close": 6.006, "volume": 23348.0}, {"date": "2019-03-08", "close": 5.8, "volume": 8192.0}, {"date": "2019-03-11", "close": 5.804, "volume": 6437.0}, {"date": "2019-03-12", "close": 6.0, "volume": 21322.0}, {"date": "2019-03-13", "close": 5.45, "volume": 10912.0}, {"date": "2019-03-14", "close": 5.496, "volume": 5326.0}, {"date": "2019-03-15", "close": 5.3, "volume": 15314.0}, {"date": "2019-03-18", "close": 5.498, "volume": 7150.0}, {"date": "2019-03-19", "close": 5.5, "volume": 11535.0}, {"date": "2019-03-20", "close": 5.94, "volume": 12558.0}, {"date": "2019-03-21", "close": 6.0, "volume": 7793.0}, {"date": "2019-03-22", "close": 6.1, "volume": 4165.0}, {"date": "2019-03-25", "close": 6.22, "volume": 12521.0}, {"date": "2019-03-26", "close": 5.9, "volume": 36758.0}, {"date": "2019-03-27", "close": 5.4, "volume": 24210.0}, {"date": "2019-03-28", "close": 5.734, "volume": 8235.0}, {"date": "2019-03-29", "close": 5.4, "volume": 15927.0}, {"date": "2019-04-01", "close": 5.306, "volume": 10904.0}, {"date": "2019-04-02", "close": 5.566, "volume": 7204.0}, {"date": "2019-04-03", "close": 5.35, "volume": 7448.0}, {"date": "2019-04-04", "close": 5.0, "volume": 24468.0}, {"date": "2019-04-05", "close": 5.174, "volume": 13745.0}, {"date": "2019-04-08", "close": 5.066, "volume": 8196.0}, {"date": "2019-04-09", "close": 5.422, "volume": 47772.0}, {"date": "2019-04-10", "close": 5.9, "volume": 76716.0}, {"date": "2019-04-11", "close": 5.77, "volume": 18298.0}, {"date": "2019-04-12", "close": 5.574, "volume": 10282.0}, {"date": "2019-04-15", "close": 5.582, "volume": 10707.0}, {"date": "2019-04-16", "close": 5.76, "volume": 9189.0}, {"date": "2019-04-17", "close": 5.4, "volume": 14130.0}, {"date": "2019-04-18", "close": 5.564, "volume": 4401.0}, {"date": "2019-04-22", "close": 5.504, "volume": 7944.0}, {"date": "2019-04-23", "close": 5.402, "volume": 11326.0}, {"date": "2019-04-24", "close": 5.3, "volume": 10187.0}, {"date": "2019-04-25", "close": 5.252, "volume": 4763.0}, {"date": "2019-04-26", "close": 5.38, "volume": 6008.0}, {"date": "2019-04-29", "close": 5.28, "volume": 9331.0}, {"date": "2019-04-30", "close": 5.028, "volume": 19184.0}, {"date": "2019-05-01", "close": 5.02, "volume": 7415.0}, {"date": "2019-05-02", "close": 4.996, "volume": 3418.0}, {"date": "2019-05-03", "close": 5.0, "volume": 10390.0}, {"date": "2019-05-06", "close": 5.0, "volume": 10168.0}, {"date": "2019-05-07", "close": 5.444, "volume": 36431.0}, {"date": "2019-05-08", "close": 4.9976, "volume": 13929.0}, {"date": "2019-05-09", "close": 4.99, "volume": 4639.0}, {"date": "2019-05-10", "close": 5.0, "volume": 8208.0}, {"date": "2019-05-13", "close": 4.95, "volume": 10068.0}, {"date": "2019-05-14", "close": 5.2, "volume": 6137.0}, {"date": "2019-05-15", "close": 5.034, "volume": 2689.0}, {"date": "2019-05-16", "close": 5.04, "volume": 8369.0}, {"date": "2019-05-17", "close": 5.2, "volume": 4882.0}, {"date": "2019-05-20", "close": 5.0, "volume": 3243.0}, {"date": "2019-05-21", "close": 5.0, "volume": 4086.0}, {"date": "2019-05-22", "close": 5.0, "volume": 22731.0}, {"date": "2019-05-23", "close": 5.2, "volume": 5108.0}, {"date": "2019-05-24", "close": 5.002, "volume": 2808.0}, {"date": "2019-05-28", "close": 5.0, "volume": 4171.0}, {"date": "2019-05-29", "close": 5.0, "volume": 1972.0}, {"date": "2019-05-30", "close": 5.298, "volume": 5670.0}, {"date": "2019-05-31", "close": 5.5, "volume": 34101.0}, {"date": "2019-06-03", "close": 5.0, "volume": 19916.0}, {"date": "2019-06-04", "close": 5.04, "volume": 4285.0}, {"date": "2019-06-05", "close": 4.96, "volume": 9127.0}, {"date": "2019-06-06", "close": 4.898, "volume": 8670.0}, {"date": "2019-06-07", "close": 5.0, "volume": 7444.0}, {"date": "2019-06-10", "close": 4.798, "volume": 6611.0}, {"date": "2019-06-11", "close": 5.098, "volume": 23458.0}, {"date": "2019-06-12", "close": 4.898, "volume": 2637.0}, {"date": "2019-06-13", "close": 4.956, "volume": 5218.0}, {"date": "2019-06-14", "close": 5.0, "volume": 4700.0}, {"date": "2019-06-17", "close": 4.77, "volume": 6512.0}, {"date": "2019-06-18", "close": 4.88, "volume": 4404.0}, {"date": "2019-06-19", "close": 4.92, "volume": 5294.0}, {"date": "2019-06-20", "close": 4.96, "volume": 4512.0}, {"date": "2019-06-21", "close": 4.852, "volume": 4149.0}, {"date": "2019-06-24", "close": 4.7, "volume": 5895.0}, {"date": "2019-06-25", "close": 4.674, "volume": 3212.0}, {"date": "2019-06-26", "close": 5.0, "volume": 7012.0}, {"date": "2019-06-27", "close": 5.0, "volume": 1476.0}, {"date": "2019-06-28", "close": 4.8, "volume": 1795.0}, {"date": "2019-07-01", "close": 4.76, "volume": 2771.0}, {"date": "2019-07-02", "close": 4.8, "volume": 2906.0}, {"date": "2019-07-03", "close": 4.864, "volume": 3163.0}, {"date": "2019-07-05", "close": 4.8, "volume": 919.0}, {"date": "2019-07-08", "close": 4.978, "volume": 2591.0}, {"date": "2019-07-09", "close": 4.8, "volume": 5523.0}, {"date": "2019-07-10", "close": 4.948, "volume": 3263.0}, {"date": "2019-07-11", "close": 4.858, "volume": 5859.0}, {"date": "2019-07-12", "close": 4.74, "volume": 1666.0}, {"date": "2019-07-15", "close": 4.74, "volume": 2110.0}, {"date": "2019-07-16", "close": 4.766, "volume": 4453.0}, {"date": "2019-07-17", "close": 4.84, "volume": 26250.0}, {"date": "2019-07-18", "close": 4.85, "volume": 1491.0}, {"date": "2019-07-19", "close": 4.9508, "volume": 2687.0}, {"date": "2019-07-22", "close": 4.86, "volume": 1125.0}, {"date": "2019-07-23", "close": 4.616, "volume": 7697.0}, {"date": "2019-07-24", "close": 4.7, "volume": 2436.0}, {"date": "2019-07-25", "close": 4.692, "volume": 6238.0}, {"date": "2019-07-26", "close": 4.68, "volume": 3301.0}, {"date": "2019-07-29", "close": 4.548, "volume": 3143.0}, {"date": "2019-07-30", "close": 4.636, "volume": 1878.0}, {"date": "2019-07-31", "close": 4.47, "volume": 4515.0}, {"date": "2019-08-01", "close": 4.314, "volume": 5337.0}, {"date": "2019-08-02", "close": 4.44, "volume": 3064.0}, {"date": "2019-08-05", "close": 4.6, "volume": 5092.0}, {"date": "2019-08-06", "close": 4.748, "volume": 1772.0}, {"date": "2019-08-07", "close": 4.666, "volume": 4306.0}, {"date": "2019-08-08", "close": 4.6, "volume": 4944.0}, {"date": "2019-08-09", "close": 4.654, "volume": 983.0}, {"date": "2019-08-12", "close": 4.844, "volume": 4219.0}, {"date": "2019-08-13", "close": 5.09, "volume": 2858.0}, {"date": "2019-08-14", "close": 5.0, "volume": 1472.0}, {"date": "2019-08-15", "close": 4.804, "volume": 3429.0}, {"date": "2019-08-16", "close": 4.55, "volume": 2374.0}, {"date": "2019-08-19", "close": 4.72, "volume": 4033.0}, {"date": "2019-08-20", "close": 4.0, "volume": 10350.0}, {"date": "2019-08-21", "close": 4.532, "volume": 3760.0}, {"date": "2019-08-22", "close": 4.202, "volume": 11712.0}, {"date": "2019-08-23", "close": 4.248, "volume": 4985.0}, {"date": "2019-08-26", "close": 4.3, "volume": 4249.0}, {"date": "2019-08-27", "close": 4.2, "volume": 2671.0}, {"date": "2019-08-28", "close": 4.172, "volume": 2974.0}, {"date": "2019-08-29", "close": 4.0, "volume": 11313.0}, {"date": "2019-08-30", "close": 4.2, "volume": 11225.0}, {"date": "2019-09-03", "close": 4.4, "volume": 11770.0}, {"date": "2019-09-04", "close": 4.23, "volume": 3662.0}, {"date": "2019-09-05", "close": 4.578, "volume": 5025.0}, {"date": "2019-09-06", "close": 4.406, "volume": 3968.0}, {"date": "2019-09-09", "close": 4.312, "volume": 3515.0}, {"date": "2019-09-10", "close": 4.56, "volume": 1823.0}, {"date": "2019-09-11", "close": 4.4299, "volume": 5388.0}, {"date": "2019-09-12", "close": 4.118, "volume": 36599.0}, {"date": "2019-09-13", "close": 3.992, "volume": 7328.0}, {"date": "2019-09-16", "close": 3.955, "volume": 8331.0}, {"date": "2019-09-17", "close": 3.939, "volume": 4610.0}, {"date": "2019-09-18", "close": 3.738, "volume": 6519.0}, {"date": "2019-09-19", "close": 3.5, "volume": 8369.0}, {"date": "2019-09-20", "close": 3.69, "volume": 13871.0}, {"date": "2019-09-23", "close": 4.0, "volume": 9946.0}, {"date": "2019-09-24", "close": 3.55, "volume": 27303.0}, {"date": "2019-09-25", "close": 3.12, "volume": 33249.0}, {"date": "2019-09-26", "close": 2.4694, "volume": 69240.0}, {"date": "2019-09-27", "close": 2.6, "volume": 89388.0}, {"date": "2019-09-30", "close": 2.05, "volume": 123327.0}, {"date": "2019-10-01", "close": 2.03, "volume": 39221.0}, {"date": "2019-10-02", "close": 2.0, "volume": 49998.0}, {"date": "2019-10-03", "close": 1.67, "volume": 972052.0}, {"date": "2019-10-04", "close": 1.54, "volume": 150957.0}, {"date": "2019-10-07", "close": 1.76, "volume": 108547.0}, {"date": "2019-10-08", "close": 1.72, "volume": 50242.0}, {"date": "2019-10-09", "close": 1.675, "volume": 68282.0}, {"date": "2019-10-10", "close": 1.79, "volume": 29149.0}, {"date": "2019-10-11", "close": 1.75, "volume": 34841.0}, {"date": "2019-10-14", "close": 1.52, "volume": 16683.0}, {"date": "2019-10-15", "close": 1.73, "volume": 34557.0}, {"date": "2019-10-16", "close": 1.84, "volume": 137675.0}, {"date": "2019-10-17", "close": 2.031, "volume": 32741.0}, {"date": "2019-10-18", "close": 1.98, "volume": 44484.0}, {"date": "2019-10-21", "close": 2.33, "volume": 109074.0}, {"date": "2019-10-22", "close": 2.63, "volume": 70829.0}, {"date": "2019-10-23", "close": 2.33, "volume": 33262.0}, {"date": "2019-10-24", "close": 2.2252, "volume": 11532.0}, {"date": "2019-10-25", "close": 2.53, "volume": 45274.0}, {"date": "2019-10-28", "close": 2.48, "volume": 21793.0}, {"date": "2019-10-29", "close": 2.32, "volume": 22174.0}, {"date": "2019-10-30", "close": 2.18, "volume": 11430.0}, {"date": "2019-10-31", "close": 2.11, "volume": 18474.0}, {"date": "2019-11-01", "close": 2.16, "volume": 15016.0}, {"date": "2019-11-04", "close": 2.16, "volume": 19672.0}, {"date": "2019-11-05", "close": 1.85, "volume": 19604.0}, {"date": "2019-11-06", "close": 2.0204, "volume": 23945.0}, {"date": "2019-11-07", "close": 2.03, "volume": 13188.0}, {"date": "2019-11-08", "close": 2.03, "volume": 12774.0}, {"date": "2019-11-11", "close": 2.03, "volume": 5159.0}, {"date": "2019-11-12", "close": 2.15, "volume": 22438.0}, {"date": "2019-11-13", "close": 2.1, "volume": 9709.0}, {"date": "2019-11-14", "close": 2.1876, "volume": 12296.0}, {"date": "2019-11-15", "close": 2.15, "volume": 5823.0}, {"date": "2019-11-18", "close": 2.2076, "volume": 17740.0}, {"date": "2019-11-19", "close": 2.4, "volume": 13465.0}, {"date": "2019-11-20", "close": 2.63, "volume": 36196.0}, {"date": "2019-11-21", "close": 2.72, "volume": 18213.0}, {"date": "2019-11-22", "close": 2.98, "volume": 25577.0}, {"date": "2019-11-25", "close": 3.1435, "volume": 44756.0}, {"date": "2019-11-26", "close": 3.26, "volume": 23144.0}, {"date": "2019-11-27", "close": 3.24, "volume": 3681.0}, {"date": "2019-11-29", "close": 2.7551, "volume": 20448.0}, {"date": "2019-12-02", "close": 2.6001, "volume": 20802.0}, {"date": "2019-12-03", "close": 2.31, "volume": 19885.0}, {"date": "2019-12-04", "close": 2.39, "volume": 19957.0}, {"date": "2019-12-05", "close": 2.5, "volume": 6981.0}, {"date": "2019-12-06", "close": 2.32, "volume": 17668.0}, {"date": "2019-12-09", "close": 2.21, "volume": 8719.0}, {"date": "2019-12-10", "close": 2.15, "volume": 6057.0}, {"date": "2019-12-11", "close": 2.15, "volume": 13843.0}, {"date": "2019-12-12", "close": 2.08, "volume": 27221.0}, {"date": "2019-12-13", "close": 2.09, "volume": 21225.0}, {"date": "2019-12-16", "close": 2.26, "volume": 17084.0}, {"date": "2019-12-17", "close": 2.08, "volume": 89510.0}, {"date": "2019-12-18", "close": 2.06, "volume": 37530.0}, {"date": "2019-12-19", "close": 2.61, "volume": 48231.0}, {"date": "2019-12-20", "close": 2.67, "volume": 70242.0}, {"date": "2019-12-23", "close": 2.64, "volume": 32568.0}, {"date": "2019-12-24", "close": 2.67, "volume": 50057.0}, {"date": "2019-12-26", "close": 2.7265, "volume": 30624.0}, {"date": "2019-12-27", "close": 2.64, "volume": 18776.0}, {"date": "2019-12-30", "close": 2.6, "volume": 15589.0}, {"date": "2019-12-31", "close": 2.51, "volume": 14469.0}, {"date": "2020-01-02", "close": 2.56, "volume": 17788.0}, {"date": "2020-01-03", "close": 3.4, "volume": 95216.0}, {"date": "2020-01-06", "close": 3.18, "volume": 207898.0}, {"date": "2020-01-07", "close": 2.81, "volume": 46679.0}, {"date": "2020-01-08", "close": 2.81, "volume": 130300.0}, {"date": "2020-01-09", "close": 3.29, "volume": 187190.0}, {"date": "2020-01-10", "close": 3.15, "volume": 266540.0}, {"date": "2020-01-13", "close": 3.32, "volume": 111002.0}, {"date": "2020-01-14", "close": 3.15, "volume": 65038.0}, {"date": "2020-01-15", "close": 3.17, "volume": 83143.0}, {"date": "2020-01-16", "close": 3.3, "volume": 35751.0}, {"date": "2020-01-17", "close": 3.36, "volume": 34473.0}, {"date": "2020-01-21", "close": 8.5, "volume": 4429624.0}, {"date": "2020-01-22", "close": 3.82, "volume": 5361972.0}, {"date": "2020-01-23", "close": 5.47, "volume": 12058060.0}, {"date": "2020-01-24", "close": 8.45, "volume": 35475110.0}, {"date": "2020-01-27", "close": 15.8, "volume": 33765290.0}, {"date": "2020-01-28", "close": 8.4, "volume": 13630860.0}, {"date": "2020-01-29", "close": 9.48, "volume": 13847100.0}, {"date": "2020-01-30", "close": 12.0, "volume": 21376520.0}, {"date": "2020-01-31", "close": 16.76, "volume": 26092450.0}, {"date": "2020-02-03", "close": 10.82, "volume": 6304434.0}, {"date": "2020-02-04", "close": 10.13, "volume": 5314398.0}, {"date": "2020-02-05", "close": 9.23, "volume": 2761826.0}, {"date": "2020-02-06", "close": 8.5, "volume": 1741611.0}, {"date": "2020-02-07", "close": 6.95, "volume": 2971613.0}, {"date": "2020-02-10", "close": 8.16, "volume": 8336596.0}, {"date": "2020-02-11", "close": 7.68, "volume": 1364639.0}, {"date": "2020-02-12", "close": 7.14, "volume": 1799148.0}, {"date": "2020-02-13", "close": 7.69, "volume": 3906942.0}, {"date": "2020-02-14", "close": 7.34, "volume": 1016789.0}, {"date": "2020-02-18", "close": 7.04, "volume": 930685.0}, {"date": "2020-02-19", "close": 6.32, "volume": 993014.0}, {"date": "2020-02-20", "close": 5.99, "volume": 1379676.0}, {"date": "2020-02-21", "close": 6.62, "volume": 1948742.0}, {"date": "2020-02-24", "close": 9.16, "volume": 16343460.0}, {"date": "2020-02-25", "close": 7.9, "volume": 2264313.0}, {"date": "2020-02-26", "close": 9.17, "volume": 4919933.0}, {"date": "2020-02-27", "close": 10.32, "volume": 5997028.0}, {"date": "2020-02-28", "close": 9.5, "volume": 3204346.0}, {"date": "2020-03-02", "close": 8.49, "volume": 1592963.0}, {"date": "2020-03-03", "close": 8.39, "volume": 1335881.0}, {"date": "2020-03-04", "close": 7.93, "volume": 1370899.0}, {"date": "2020-03-05", "close": 8.08, "volume": 3930164.0}, {"date": "2020-03-06", "close": 11.19, "volume": 9921657.0}, {"date": "2020-03-09", "close": 9.18, "volume": 2461037.0}, {"date": "2020-03-10", "close": 7.28, "volume": 1616505.0}, {"date": "2020-03-11", "close": 8.02, "volume": 2272107.0}, {"date": "2020-03-12", "close": 7.6, "volume": 1379376.0}, {"date": "2020-03-13", "close": 6.86, "volume": 951613.0}, {"date": "2020-03-16", "close": 7.28, "volume": 1312050.0}, {"date": "2020-03-17", "close": 7.01, "volume": 1022949.0}, {"date": "2020-03-18", "close": 6.65, "volume": 881285.0}, {"date": "2020-03-19", "close": 6.67, "volume": 671260.0}, {"date": "2020-03-20", "close": 6.23, "volume": 533089.0}, {"date": "2020-03-23", "close": 6.11, "volume": 379988.0}, {"date": "2020-03-24", "close": 5.71, "volume": 568727.0}, {"date": "2020-03-25", "close": 4.8, "volume": 790766.0}, {"date": "2020-03-26", "close": 5.57, "volume": 701269.0}, {"date": "2020-03-27", "close": 5.68, "volume": 420324.0}, {"date": "2020-03-30", "close": 5.68, "volume": 382769.0}, {"date": "2020-03-31", "close": 5.74, "volume": 317756.0}, {"date": "2020-04-01", "close": 5.59, "volume": 398903.0}, {"date": "2020-04-02", "close": 5.2, "volume": 371321.0}, {"date": "2020-04-03", "close": 5.09, "volume": 293767.0}, {"date": "2020-04-06", "close": 5.25, "volume": 252588.0}, {"date": "2020-04-07", "close": 5.38, "volume": 342443.0}, {"date": "2020-04-08", "close": 5.51, "volume": 289920.0}, {"date": "2020-04-09", "close": 5.46, "volume": 300743.0}, {"date": "2020-04-13", "close": 5.72, "volume": 410874.0}, {"date": "2020-04-14", "close": 5.49, "volume": 290780.0}, {"date": "2020-04-15", "close": 5.44, "volume": 168256.0}, {"date": "2020-04-16", "close": 5.74, "volume": 341402.0}, {"date": "2020-04-17", "close": 5.34, "volume": 286489.0}, {"date": "2020-04-20", "close": 5.74, "volume": 431779.0}, {"date": "2020-04-21", "close": 7.67, "volume": 5809580.0}, {"date": "2020-04-22", "close": 7.05, "volume": 1662059.0}, {"date": "2020-04-23", "close": 6.38, "volume": 977856.0}, {"date": "2020-04-24", "close": 6.45, "volume": 499566.0}, {"date": "2020-04-27", "close": 6.2, "volume": 454150.0}, {"date": "2020-04-28", "close": 6.2, "volume": 358387.0}, {"date": "2020-04-29", "close": 5.81, "volume": 421917.0}, {"date": "2020-04-30", "close": 6.0, "volume": 250363.0}, {"date": "2020-05-01", "close": 5.78, "volume": 143754.0}, {"date": "2020-05-04", "close": 6.63, "volume": 1112314.0}, {"date": "2020-05-05", "close": 6.13, "volume": 460223.0}, {"date": "2020-05-06", "close": 6.16, "volume": 185531.0}, {"date": "2020-05-07", "close": 6.14, "volume": 123822.0}, {"date": "2020-05-08", "close": 6.3, "volume": 169717.0}, {"date": "2020-05-11", "close": 7.11, "volume": 753251.0}, {"date": "2020-05-12", "close": 9.12, "volume": 12429090.0}, {"date": "2020-05-13", "close": 10.54, "volume": 2424792.0}, {"date": "2020-05-14", "close": 11.56, "volume": 3040793.0}, {"date": "2020-05-15", "close": 9.63, "volume": 1371133.0}, {"date": "2020-05-18", "close": 10.14, "volume": 1471102.0}, {"date": "2020-05-19", "close": 9.65, "volume": 719091.0}, {"date": "2020-05-20", "close": 9.09, "volume": 1283167.0}, {"date": "2020-05-21", "close": 7.66, "volume": 1788725.0}, {"date": "2020-05-22", "close": 7.57, "volume": 697291.0}, {"date": "2020-05-26", "close": 7.51, "volume": 670186.0}, {"date": "2020-05-27", "close": 7.45, "volume": 693995.0}, {"date": "2020-05-28", "close": 7.33, "volume": 427500.0}, {"date": "2020-05-29", "close": 7.52, "volume": 369820.0}, {"date": "2020-06-01", "close": 7.7, "volume": 440717.0}, {"date": "2020-06-02", "close": 7.63, "volume": 269457.0}, {"date": "2020-06-03", "close": 7.15, "volume": 567513.0}, {"date": "2020-06-04", "close": 7.0, "volume": 294458.0}, {"date": "2020-06-05", "close": 6.41, "volume": 617926.0}, {"date": "2020-06-08", "close": 6.55, "volume": 262932.0}, {"date": "2020-06-09", "close": 7.15, "volume": 783927.0}, {"date": "2020-06-10", "close": 6.92, "volume": 259431.0}, {"date": "2020-06-11", "close": 6.25, "volume": 355601.0}, {"date": "2020-06-12", "close": 6.89, "volume": 253545.0}, {"date": "2020-06-15", "close": 6.73, "volume": 155365.0}, {"date": "2020-06-16", "close": 6.9, "volume": 252614.0}, {"date": "2020-06-17", "close": 6.53, "volume": 309434.0}, {"date": "2020-06-18", "close": 6.85, "volume": 183567.0}, {"date": "2020-06-19", "close": 6.6, "volume": 176619.0}, {"date": "2020-06-22", "close": 6.74, "volume": 204439.0}, {"date": "2020-06-23", "close": 7.51, "volume": 1403383.0}, {"date": "2020-06-24", "close": 7.11, "volume": 755730.0}, {"date": "2020-06-25", "close": 8.54, "volume": 3327550.0}, {"date": "2020-06-26", "close": 8.0, "volume": 1759859.0}, {"date": "2020-06-29", "close": 7.45, "volume": 666561.0}, {"date": "2020-06-30", "close": 7.48, "volume": 366941.0}, {"date": "2020-07-01", "close": 7.17, "volume": 360949.0}, {"date": "2020-07-02", "close": 7.25, "volume": 201802.0}, {"date": "2020-07-06", "close": 7.0, "volume": 373037.0}, {"date": "2020-07-07", "close": 6.92, "volume": 211381.0}, {"date": "2020-07-08", "close": 8.71, "volume": 32439120.0}, {"date": "2020-07-09", "close": 7.79, "volume": 1813608.0}, {"date": "2020-07-10", "close": 7.58, "volume": 594595.0}, {"date": "2020-07-13", "close": 7.41, "volume": 801640.0}, {"date": "2020-07-14", "close": 7.09, "volume": 1839496.0}, {"date": "2020-07-15", "close": 6.91, "volume": 663472.0}, {"date": "2020-07-16", "close": 7.09, "volume": 798080.0}, {"date": "2020-07-17", "close": 6.94, "volume": 918912.0}, {"date": "2020-07-20", "close": 7.1, "volume": 1481733.0}, {"date": "2020-07-21", "close": 6.96, "volume": 989057.0}, {"date": "2020-07-22", "close": 6.9, "volume": 1175663.0}, {"date": "2020-07-23", "close": 6.64, "volume": 1265701.0}, {"date": "2020-07-24", "close": 6.38, "volume": 822937.0}, {"date": "2020-07-27", "close": 6.09, "volume": 887179.0}, {"date": "2020-07-28", "close": 6.04, "volume": 400039.0}, {"date": "2020-07-29", "close": 6.56, "volume": 1659677.0}, {"date": "2020-07-30", "close": 6.15, "volume": 515549.0}, {"date": "2020-07-31", "close": 6.24, "volume": 326973.0}, {"date": "2020-08-03", "close": 6.41, "volume": 533677.0}, {"date": "2020-08-04", "close": 6.24, "volume": 291589.0}, {"date": "2020-08-05", "close": 6.29, "volume": 211744.0}, {"date": "2020-08-06", "close": 6.16, "volume": 170012.0}, {"date": "2020-08-07", "close": 6.34, "volume": 360386.0}, {"date": "2020-08-10", "close": 6.29, "volume": 308380.0}, {"date": "2020-08-11", "close": 6.04, "volume": 387887.0}, {"date": "2020-08-12", "close": 5.57, "volume": 684011.0}, {"date": "2020-08-13", "close": 5.7, "volume": 281616.0}, {"date": "2020-08-14", "close": 5.74, "volume": 131187.0}, {"date": "2020-08-17", "close": 5.69, "volume": 220713.0}, {"date": "2020-08-18", "close": 5.45, "volume": 314908.0}, {"date": "2020-08-19", "close": 5.15, "volume": 426738.0}, {"date": "2020-08-20", "close": 4.86, "volume": 472494.0}, {"date": "2020-08-21", "close": 4.85, "volume": 248363.0}, {"date": "2020-08-24", "close": 3.92, "volume": 930416.0}, {"date": "2020-08-25", "close": 4.02, "volume": 591540.0}, {"date": "2020-08-26", "close": 3.87, "volume": 407185.0}, {"date": "2020-08-27", "close": 3.82, "volume": 294909.0}, {"date": "2020-08-28", "close": 4.1, "volume": 399866.0}, {"date": "2020-08-31", "close": 3.97, "volume": 249923.0}, {"date": "2020-09-01", "close": 3.92, "volume": 337414.0}, {"date": "2020-09-02", "close": 5.58, "volume": 16687130.0}, {"date": "2020-09-03", "close": 4.87, "volume": 5802212.0}, {"date": "2020-09-04", "close": 4.29, "volume": 1625589.0}, {"date": "2020-09-08", "close": 3.92, "volume": 817753.0}, {"date": "2020-09-09", "close": 3.97, "volume": 226504.0}, {"date": "2020-09-10", "close": 3.93, "volume": 347151.0}, {"date": "2020-09-11", "close": 3.96, "volume": 258100.0}, {"date": "2020-09-14", "close": 4.19, "volume": 407853.0}, {"date": "2020-09-15", "close": 4.55, "volume": 860360.0}, {"date": "2020-09-16", "close": 4.53, "volume": 1073974.0}, {"date": "2020-09-17", "close": 4.35, "volume": 379542.0}, {"date": "2020-09-18", "close": 4.31, "volume": 206070.0}, {"date": "2020-09-21", "close": 4.04, "volume": 278119.0}, {"date": "2020-09-22", "close": 4.0, "volume": 269475.0}, {"date": "2020-09-23", "close": 3.92, "volume": 215643.0}, {"date": "2020-09-24", "close": 3.81, "volume": 283695.0}, {"date": "2020-09-25", "close": 3.82, "volume": 148156.0}, {"date": "2020-09-28", "close": 3.77, "volume": 235815.0}, {"date": "2020-09-29", "close": 3.96, "volume": 211950.0}, {"date": "2020-09-30", "close": 3.84, "volume": 137435.0}, {"date": "2020-10-01", "close": 3.81, "volume": 196843.0}, {"date": "2020-10-02", "close": 3.83, "volume": 180439.0}, {"date": "2020-10-05", "close": 3.82, "volume": 104582.0}, {"date": "2020-10-06", "close": 3.86, "volume": 105824.0}, {"date": "2020-10-07", "close": 3.88, "volume": 72899.0}, {"date": "2020-10-08", "close": 3.88, "volume": 81809.0}, {"date": "2020-10-09", "close": 4.08, "volume": 346041.0}, {"date": "2020-10-12", "close": 3.91, "volume": 156631.0}, {"date": "2020-10-13", "close": 4.03, "volume": 115741.0}, {"date": "2020-10-14", "close": 3.88, "volume": 162114.0}, {"date": "2020-10-15", "close": 3.95, "volume": 108204.0}, {"date": "2020-10-16", "close": 3.92, "volume": 68140.0}, {"date": "2020-10-19", "close": 3.89, "volume": 79124.0}, {"date": "2020-10-20", "close": 3.9, "volume": 87205.0}, {"date": "2020-10-21", "close": 3.88, "volume": 82588.0}, {"date": "2020-10-22", "close": 3.88, "volume": 133280.0}, {"date": "2020-10-23", "close": 3.9, "volume": 39743.0}, {"date": "2020-10-26", "close": 3.91, "volume": 124810.0}, {"date": "2020-10-27", "close": 3.83, "volume": 95094.0}, {"date": "2020-10-28", "close": 3.79, "volume": 155349.0}, {"date": "2020-10-29", "close": 3.75, "volume": 78402.0}, {"date": "2020-10-30", "close": 3.45, "volume": 188607.0}, {"date": "2020-11-02", "close": 3.5, "volume": 88929.0}, {"date": "2020-11-03", "close": 3.45, "volume": 132040.0}, {"date": "2020-11-04", "close": 3.38, "volume": 146041.0}, {"date": "2020-11-05", "close": 3.43, "volume": 82606.0}, {"date": "2020-11-06", "close": 3.46, "volume": 63128.0}, {"date": "2020-11-09", "close": 3.44, "volume": 215395.0}, {"date": "2020-11-10", "close": 3.37, "volume": 231332.0}, {"date": "2020-11-11", "close": 3.33, "volume": 215219.0}, {"date": "2020-11-12", "close": 3.41, "volume": 142437.0}, {"date": "2020-11-13", "close": 3.51, "volume": 190185.0}, {"date": "2020-11-16", "close": 3.55, "volume": 84813.0}, {"date": "2020-11-17", "close": 3.43, "volume": 156538.0}, {"date": "2020-11-18", "close": 3.59, "volume": 202829.0}, {"date": "2020-11-19", "close": 3.65, "volume": 102109.0}, {"date": "2020-11-20", "close": 3.75, "volume": 95163.0}, {"date": "2020-11-23", "close": 3.6, "volume": 274013.0}, {"date": "2020-11-24", "close": 3.62, "volume": 218678.0}, {"date": "2020-11-25", "close": 3.61, "volume": 81851.0}, {"date": "2020-11-27", "close": 3.6, "volume": 92207.0}, {"date": "2020-11-30", "close": 3.91, "volume": 667412.0}, {"date": "2020-12-01", "close": 3.7, "volume": 210098.0}, {"date": "2020-12-02", "close": 3.76, "volume": 119634.0}, {"date": "2020-12-03", "close": 3.71, "volume": 272487.0}, {"date": "2020-12-04", "close": 3.87, "volume": 205911.0}, {"date": "2020-12-07", "close": 3.75, "volume": 145169.0}, {"date": "2020-12-08", "close": 3.74, "volume": 153519.0}, {"date": "2020-12-09", "close": 3.55, "volume": 248849.0}, {"date": "2020-12-10", "close": 3.57, "volume": 70799.0}, {"date": "2020-12-11", "close": 3.47, "volume": 153590.0}, {"date": "2020-12-14", "close": 3.58, "volume": 154399.0}, {"date": "2020-12-15", "close": 3.57, "volume": 328382.0}, {"date": "2020-12-16", "close": 3.56, "volume": 125648.0}, {"date": "2020-12-17", "close": 3.53, "volume": 105692.0}, {"date": "2020-12-18", "close": 3.51, "volume": 148592.0}, {"date": "2020-12-21", "close": 3.66, "volume": 298767.0}, {"date": "2020-12-22", "close": 3.52, "volume": 142920.0}, {"date": "2020-12-23", "close": 3.48, "volume": 178377.0}, {"date": "2020-12-24", "close": 3.51, "volume": 175022.0}, {"date": "2020-12-28", "close": 3.34, "volume": 238593.0}, {"date": "2020-12-29", "close": 3.08, "volume": 343066.0}, {"date": "2020-12-30", "close": 3.08, "volume": 418844.0}, {"date": "2020-12-31", "close": 2.87, "volume": 553313.0}, {"date": "2021-01-04", "close": 3.18, "volume": 227496.0}, {"date": "2021-01-05", "close": 3.16, "volume": 162690.0}, {"date": "2021-01-06", "close": 3.15, "volume": 136695.0}, {"date": "2021-01-07", "close": 3.3, "volume": 143886.0}, {"date": "2021-01-08", "close": 3.28, "volume": 154906.0}, {"date": "2021-01-11", "close": 3.27, "volume": 278714.0}, {"date": "2021-01-12", "close": 3.34, "volume": 85960.0}, {"date": "2021-01-13", "close": 3.32, "volume": 109627.0}, {"date": "2021-01-14", "close": 3.4, "volume": 101736.0}, {"date": "2021-01-15", "close": 3.28, "volume": 135070.0}, {"date": "2021-01-19", "close": 3.55, "volume": 282807.0}, {"date": "2021-01-20", "close": 3.48, "volume": 154559.0}, {"date": "2021-01-21", "close": 3.83, "volume": 412520.0}, {"date": "2021-01-22", "close": 4.43, "volume": 3632656.0}, {"date": "2021-01-25", "close": 4.43, "volume": 891943.0}, {"date": "2021-01-26", "close": 4.17, "volume": 249257.0}, {"date": "2021-01-27", "close": 4.33, "volume": 924020.0}, {"date": "2021-01-28", "close": 3.75, "volume": 538664.0}, {"date": "2021-01-29", "close": 4.04, "volume": 570379.0}, {"date": "2021-02-01", "close": 4.33, "volume": 371649.0}, {"date": "2021-02-02", "close": 4.25, "volume": 379187.0}, {"date": "2021-02-03", "close": 4.29, "volume": 152648.0}, {"date": "2021-02-04", "close": 4.45, "volume": 208821.0}, {"date": "2021-02-05", "close": 4.71, "volume": 320771.0}, {"date": "2021-02-08", "close": 5.36, "volume": 1969034.0}, {"date": "2021-02-09", "close": 5.21, "volume": 421289.0}, {"date": "2021-02-10", "close": 5.04, "volume": 383428.0}, {"date": "2021-02-11", "close": 5.03, "volume": 240953.0}, {"date": "2021-02-12", "close": 5.04, "volume": 140254.0}, {"date": "2021-02-16", "close": 5.49, "volume": 516667.0}, {"date": "2021-02-17", "close": 5.39, "volume": 461446.0}, {"date": "2021-02-18", "close": 4.98, "volume": 303816.0}, {"date": "2021-02-19", "close": 4.95, "volume": 201276.0}, {"date": "2021-02-22", "close": 4.62, "volume": 192784.0}, {"date": "2021-02-23", "close": 4.28, "volume": 289428.0}, {"date": "2021-02-24", "close": 4.43, "volume": 114185.0}, {"date": "2021-02-25", "close": 4.13, "volume": 122591.0}, {"date": "2021-02-26", "close": 4.18, "volume": 145140.0}, {"date": "2021-03-01", "close": 4.22, "volume": 113339.0}, {"date": "2021-03-02", "close": 6.65, "volume": 130903000.0}, {"date": "2021-03-03", "close": 5.65, "volume": 4062118.0}, {"date": "2021-03-04", "close": 4.65, "volume": 1450339.0}, {"date": "2021-03-05", "close": 5.3, "volume": 1225569.0}, {"date": "2021-03-08", "close": 4.97, "volume": 1065537.0}, {"date": "2021-03-09", "close": 5.2, "volume": 820276.0}, {"date": "2021-03-10", "close": 5.07, "volume": 661494.0}, {"date": "2021-03-11", "close": 5.19, "volume": 400014.0}, {"date": "2021-03-12", "close": 5.22, "volume": 282905.0}, {"date": "2021-03-15", "close": 5.47, "volume": 827795.0}, {"date": "2021-03-16", "close": 5.3, "volume": 383492.0}, {"date": "2021-03-17", "close": 5.23, "volume": 191113.0}, {"date": "2021-03-18", "close": 5.0, "volume": 179174.0}, {"date": "2021-03-19", "close": 5.03, "volume": 219500.0}, {"date": "2021-03-22", "close": 5.0, "volume": 280543.0}, {"date": "2021-03-23", "close": 4.76, "volume": 195780.0}, {"date": "2021-03-24", "close": 4.6, "volume": 156617.0}, {"date": "2021-03-25", "close": 5.5, "volume": 643618.0}, {"date": "2021-03-26", "close": 4.93, "volume": 384566.0}, {"date": "2021-03-29", "close": 4.71, "volume": 172747.0}, {"date": "2021-03-30", "close": 4.66, "volume": 222838.0}, {"date": "2021-03-31", "close": 4.72, "volume": 114634.0}, {"date": "2021-04-01", "close": 4.75, "volume": 169496.0}, {"date": "2021-04-05", "close": 4.83, "volume": 125605.0}, {"date": "2021-04-06", "close": 4.69, "volume": 118738.0}, {"date": "2021-04-07", "close": 4.63, "volume": 84288.0}, {"date": "2021-04-08", "close": 4.6, "volume": 115198.0}, {"date": "2021-04-09", "close": 4.66, "volume": 104343.0}, {"date": "2021-04-12", "close": 4.35, "volume": 122018.0}, {"date": "2021-04-13", "close": 4.61, "volume": 101213.0}, {"date": "2021-04-14", "close": 4.53, "volume": 82004.0}, {"date": "2021-04-15", "close": 4.3, "volume": 121887.0}, {"date": "2021-04-16", "close": 4.11, "volume": 91429.0}, {"date": "2021-04-19", "close": 3.99, "volume": 171595.0}, {"date": "2021-04-20", "close": 3.9, "volume": 95051.0}, {"date": "2021-04-21", "close": 4.16, "volume": 56720.0}, {"date": "2021-04-22", "close": 4.25, "volume": 108755.0}, {"date": "2021-04-23", "close": 4.18, "volume": 29260.0}, {"date": "2021-04-26", "close": 4.3, "volume": 62078.0}, {"date": "2021-04-27", "close": 4.27, "volume": 54967.0}, {"date": "2021-04-28", "close": 4.31, "volume": 78585.0}, {"date": "2021-04-29", "close": 4.19, "volume": 65133.0}, {"date": "2021-04-30", "close": 4.15, "volume": 49263.0}, {"date": "2021-05-03", "close": 4.14, "volume": 61379.0}, {"date": "2021-05-04", "close": 3.95, "volume": 125297.0}, {"date": "2021-05-05", "close": 3.83, "volume": 49340.0}, {"date": "2021-05-06", "close": 3.63, "volume": 139652.0}, {"date": "2021-05-07", "close": 3.63, "volume": 61801.0}, {"date": "2021-05-10", "close": 3.29, "volume": 196119.0}, {"date": "2021-05-11", "close": 3.41, "volume": 107719.0}, {"date": "2021-05-12", "close": 3.33, "volume": 59909.0}, {"date": "2021-05-13", "close": 3.1, "volume": 137749.0}, {"date": "2021-05-14", "close": 3.42, "volume": 147390.0}, {"date": "2021-05-17", "close": 3.4, "volume": 41811.0}, {"date": "2021-05-18", "close": 3.72, "volume": 80511.0}, {"date": "2021-05-19", "close": 3.56, "volume": 36446.0}, {"date": "2021-05-20", "close": 3.57, "volume": 51885.0}, {"date": "2021-05-21", "close": 3.58, "volume": 38812.0}, {"date": "2021-05-24", "close": 3.43, "volume": 62508.0}, {"date": "2021-05-25", "close": 3.42, "volume": 32883.0}, {"date": "2021-05-26", "close": 3.52, "volume": 47943.0}, {"date": "2021-05-27", "close": 3.65, "volume": 56019.0}, {"date": "2021-05-28", "close": 3.59, "volume": 48751.0}, {"date": "2021-06-01", "close": 3.65, "volume": 33977.0}, {"date": "2021-06-02", "close": 3.73, "volume": 55517.0}, {"date": "2021-06-03", "close": 3.7, "volume": 24115.0}, {"date": "2021-06-04", "close": 3.75, "volume": 38830.0}, {"date": "2021-06-07", "close": 3.95, "volume": 68902.0}, {"date": "2021-06-08", "close": 3.88, "volume": 57501.0}, {"date": "2021-06-09", "close": 3.92, "volume": 49147.0}, {"date": "2021-06-10", "close": 3.96, "volume": 69552.0}, {"date": "2021-06-11", "close": 4.41, "volume": 277384.0}, {"date": "2021-06-14", "close": 4.27, "volume": 79471.0}, {"date": "2021-06-15", "close": 4.06, "volume": 57019.0}, {"date": "2021-06-16", "close": 4.08, "volume": 65850.0}, {"date": "2021-06-17", "close": 3.96, "volume": 50378.0}, {"date": "2021-06-18", "close": 3.81, "volume": 76139.0}, {"date": "2021-06-21", "close": 3.93, "volume": 318129.0}, {"date": "2021-06-22", "close": 4.24, "volume": 238868.0}, {"date": "2021-06-23", "close": 4.76, "volume": 564265.0}, {"date": "2021-06-24", "close": 4.65, "volume": 288286.0}, {"date": "2021-06-25", "close": 4.66, "volume": 84685.0}, {"date": "2021-06-28", "close": 4.72, "volume": 105475.0}, {"date": "2021-06-29", "close": 4.67, "volume": 78408.0}, {"date": "2021-06-30", "close": 4.64, "volume": 30791.0}, {"date": "2021-07-01", "close": 4.5, "volume": 74869.0}, {"date": "2021-07-02", "close": 4.3, "volume": 55783.0}, {"date": "2021-07-06", "close": 4.09, "volume": 65458.0}, {"date": "2021-07-07", "close": 3.94, "volume": 96599.0}, {"date": "2021-07-08", "close": 4.09, "volume": 62609.0}, {"date": "2021-07-09", "close": 4.18, "volume": 25393.0}, {"date": "2021-07-12", "close": 3.99, "volume": 47658.0}, {"date": "2021-07-13", "close": 4.0, "volume": 30370.0}, {"date": "2021-07-14", "close": 3.9, "volume": 89219.0}, {"date": "2021-07-15", "close": 4.0, "volume": 27925.0}, {"date": "2021-07-16", "close": 3.93, "volume": 56936.0}, {"date": "2021-07-19", "close": 4.45, "volume": 620160.0}, {"date": "2021-07-20", "close": 4.16, "volume": 236361.0}, {"date": "2021-07-21", "close": 4.36, "volume": 274590.0}, {"date": "2021-07-22", "close": 4.36, "volume": 120076.0}, {"date": "2021-07-23", "close": 4.24, "volume": 60139.0}, {"date": "2021-07-26", "close": 4.19, "volume": 85282.0}, {"date": "2021-07-27", "close": 4.92, "volume": 13672560.0}, {"date": "2021-07-28", "close": 4.57, "volume": 1485184.0}, {"date": "2021-07-29", "close": 4.18, "volume": 338962.0}, {"date": "2021-07-30", "close": 4.02, "volume": 887631.0}, {"date": "2021-08-02", "close": 3.93, "volume": 347156.0}, {"date": "2021-08-03", "close": 3.76, "volume": 241182.0}, {"date": "2021-08-04", "close": 3.85, "volume": 277671.0}, {"date": "2021-08-05", "close": 3.91, "volume": 173264.0}, {"date": "2021-08-06", "close": 3.91, "volume": 65595.0}, {"date": "2021-08-09", "close": 3.9, "volume": 213610.0}, {"date": "2021-08-10", "close": 3.79, "volume": 198755.0}, {"date": "2021-08-11", "close": 3.82, "volume": 247742.0}, {"date": "2021-08-12", "close": 3.95, "volume": 137245.0}, {"date": "2021-08-13", "close": 3.8, "volume": 265778.0}, {"date": "2021-08-16", "close": 3.65, "volume": 267394.0}, {"date": "2021-08-17", "close": 3.62, "volume": 160758.0}, {"date": "2021-08-18", "close": 3.69, "volume": 89835.0}, {"date": "2021-08-19", "close": 3.55, "volume": 78018.0}, {"date": "2021-08-20", "close": 3.71, "volume": 56629.0}, {"date": "2021-08-23", "close": 3.8, "volume": 84808.0}, {"date": "2021-08-24", "close": 3.82, "volume": 67478.0}, {"date": "2021-08-25", "close": 3.92, "volume": 71774.0}, {"date": "2021-08-26", "close": 3.91, "volume": 49809.0}, {"date": "2021-08-27", "close": 3.85, "volume": 58796.0}, {"date": "2021-08-30", "close": 3.85, "volume": 22519.0}, {"date": "2021-08-31", "close": 3.87, "volume": 51597.0}, {"date": "2021-09-01", "close": 3.92, "volume": 212727.0}, {"date": "2021-09-02", "close": 4.02, "volume": 95088.0}, {"date": "2021-09-03", "close": 4.02, "volume": 70746.0}, {"date": "2021-09-07", "close": 3.94, "volume": 74621.0}, {"date": "2021-09-08", "close": 3.96, "volume": 36401.0}, {"date": "2021-09-09", "close": 4.1, "volume": 345053.0}, {"date": "2021-09-10", "close": 3.94, "volume": 130990.0}, {"date": "2021-09-13", "close": 4.07, "volume": 171500.0}, {"date": "2021-09-14", "close": 4.83, "volume": 33589170.0}, {"date": "2021-09-15", "close": 4.25, "volume": 1742653.0}, {"date": "2021-09-16", "close": 4.08, "volume": 409203.0}, {"date": "2021-09-17", "close": 4.02, "volume": 377880.0}, {"date": "2021-09-20", "close": 3.79, "volume": 307934.0}, {"date": "2021-09-21", "close": 6.19, "volume": 101027000.0}, {"date": "2021-09-22", "close": 5.75, "volume": 7918768.0}, {"date": "2021-09-23", "close": 5.24, "volume": 2635303.0}, {"date": "2021-09-24", "close": 5.08, "volume": 1024966.0}, {"date": "2021-09-27", "close": 5.19, "volume": 1298268.0}, {"date": "2021-09-28", "close": 5.04, "volume": 374019.0}, {"date": "2021-09-29", "close": 4.55, "volume": 814251.0}, {"date": "2021-09-30", "close": 4.64, "volume": 408278.0}, {"date": "2021-10-01", "close": 4.4, "volume": 450594.0}, {"date": "2021-10-04", "close": 4.08, "volume": 747903.0}, {"date": "2021-10-05", "close": 4.31, "volume": 411063.0}, {"date": "2021-10-06", "close": 4.32, "volume": 251980.0}, {"date": "2021-10-07", "close": 4.41, "volume": 310431.0}, {"date": "2021-10-08", "close": 4.37, "volume": 121477.0}, {"date": "2021-10-11", "close": 4.48, "volume": 656260.0}, {"date": "2021-10-12", "close": 4.63, "volume": 349906.0}, {"date": "2021-10-13", "close": 5.31, "volume": 703083.0}, {"date": "2021-10-14", "close": 5.03, "volume": 310718.0}, {"date": "2021-10-15", "close": 4.88, "volume": 216630.0}, {"date": "2021-10-18", "close": 4.83, "volume": 184350.0}, {"date": "2021-10-19", "close": 4.9, "volume": 137254.0}, {"date": "2021-10-20", "close": 5.04, "volume": 137629.0}, {"date": "2021-10-21", "close": 5.09, "volume": 227183.0}, {"date": "2021-10-22", "close": 4.83, "volume": 307391.0}, {"date": "2021-10-25", "close": 4.97, "volume": 163793.0}, {"date": "2021-10-26", "close": 4.9, "volume": 140292.0}, {"date": "2021-10-27", "close": 4.89, "volume": 103557.0}, {"date": "2021-10-28", "close": 4.93, "volume": 130436.0}, {"date": "2021-10-29", "close": 4.74, "volume": 137086.0}, {"date": "2021-11-01", "close": 5.07, "volume": 143563.0}, {"date": "2021-11-02", "close": 5.25, "volume": 279499.0}, {"date": "2021-11-03", "close": 5.47, "volume": 268005.0}, {"date": "2021-11-04", "close": 5.37, "volume": 132044.0}, {"date": "2021-11-05", "close": 4.73, "volume": 436222.0}, {"date": "2021-11-08", "close": 4.82, "volume": 77889.0}, {"date": "2021-11-09", "close": 4.83, "volume": 114842.0}, {"date": "2021-11-10", "close": 4.62, "volume": 107890.0}, {"date": "2021-11-11", "close": 4.62, "volume": 43552.0}, {"date": "2021-11-12", "close": 4.67, "volume": 44054.0}, {"date": "2021-11-15", "close": 4.75, "volume": 765008.0}, {"date": "2021-11-16", "close": 4.8, "volume": 244969.0}, {"date": "2021-11-17", "close": 4.76, "volume": 93257.0}, {"date": "2021-11-18", "close": 4.67, "volume": 95929.0}, {"date": "2021-11-19", "close": 4.59, "volume": 94596.0}, {"date": "2021-11-22", "close": 4.41, "volume": 582945.0}, {"date": "2021-11-23", "close": 4.24, "volume": 219422.0}, {"date": "2021-11-24", "close": 4.51, "volume": 50286.0}, {"date": "2021-11-26", "close": 4.86, "volume": 257746.0}, {"date": "2021-11-29", "close": 4.71, "volume": 133630.0}, {"date": "2021-11-30", "close": 4.72, "volume": 275197.0}, {"date": "2021-12-01", "close": 4.73, "volume": 273024.0}, {"date": "2021-12-02", "close": 4.55, "volume": 176958.0}, {"date": "2021-12-03", "close": 4.46, "volume": 312065.0}, {"date": "2021-12-06", "close": 4.56, "volume": 280990.0}, {"date": "2021-12-07", "close": 4.49, "volume": 178559.0}, {"date": "2021-12-08", "close": 4.65, "volume": 61706.0}, {"date": "2021-12-09", "close": 4.4, "volume": 96766.0}, {"date": "2021-12-10", "close": 4.28, "volume": 160911.0}, {"date": "2021-12-13", "close": 4.2, "volume": 111673.0}, {"date": "2021-12-14", "close": 4.19, "volume": 84461.0}, {"date": "2021-12-15", "close": 4.17, "volume": 295279.0}, {"date": "2021-12-16", "close": 3.99, "volume": 91571.0}, {"date": "2021-12-17", "close": 4.14, "volume": 85913.0}, {"date": "2021-12-20", "close": 4.1, "volume": 76311.0}, {"date": "2021-12-21", "close": 4.09, "volume": 167923.0}, {"date": "2021-12-22", "close": 3.96, "volume": 67468.0}, {"date": "2021-12-23", "close": 3.94, "volume": 74153.0}, {"date": "2021-12-27", "close": 3.78, "volume": 101698.0}, {"date": "2021-12-28", "close": 3.73, "volume": 187952.0}, {"date": "2021-12-29", "close": 3.62, "volume": 276933.0}, {"date": "2021-12-30", "close": 3.99, "volume": 294405.0}, {"date": "2021-12-31", "close": 3.72, "volume": 144803.0}, {"date": "2022-01-03", "close": 3.92, "volume": 59186.0}, {"date": "2022-01-04", "close": 3.42, "volume": 309856.0}, {"date": "2022-01-05", "close": 3.16, "volume": 129267.0}, {"date": "2022-01-06", "close": 3.12, "volume": 121436.0}, {"date": "2022-01-07", "close": 3.08, "volume": 31015.0}, {"date": "2022-01-10", "close": 3.05, "volume": 30126.0}, {"date": "2022-01-11", "close": 3.19, "volume": 54359.0}, {"date": "2022-01-12", "close": 3.01, "volume": 51454.0}, {"date": "2022-01-13", "close": 2.95, "volume": 71118.0}, {"date": "2022-01-14", "close": 2.91, "volume": 45637.0}, {"date": "2022-01-18", "close": 2.62, "volume": 100317.0}, {"date": "2022-01-19", "close": 2.68, "volume": 53136.0}, {"date": "2022-01-20", "close": 2.55, "volume": 46846.0}, {"date": "2022-01-21", "close": 2.3, "volume": 140120.0}, {"date": "2022-01-24", "close": 2.25, "volume": 125311.0}, {"date": "2022-01-25", "close": 2.45, "volume": 130331.0}, {"date": "2022-01-26", "close": 2.27, "volume": 107750.0}, {"date": "2022-01-27", "close": 2.2, "volume": 29253.0}, {"date": "2022-01-28", "close": 2.16, "volume": 41075.0}, {"date": "2022-01-31", "close": 2.37, "volume": 52918.0}, {"date": "2022-02-01", "close": 2.53, "volume": 26907.0}, {"date": "2022-02-02", "close": 2.44, "volume": 47416.0}, {"date": "2022-02-03", "close": 2.33, "volume": 17431.0}, {"date": "2022-02-04", "close": 2.42, "volume": 45672.0}, {"date": "2022-02-07", "close": 2.39, "volume": 17712.0}, {"date": "2022-02-08", "close": 2.39, "volume": 8008.0}, {"date": "2022-02-09", "close": 2.46, "volume": 28937.0}, {"date": "2022-02-10", "close": 2.38, "volume": 12099.0}, {"date": "2022-02-11", "close": 2.26, "volume": 43650.0}, {"date": "2022-02-14", "close": 2.2, "volume": 7615.0}, {"date": "2022-02-15", "close": 2.29, "volume": 82023.0}, {"date": "2022-02-16", "close": 2.32, "volume": 17232.0}, {"date": "2022-02-17", "close": 2.11, "volume": 30380.0}, {"date": "2022-02-18", "close": 1.98, "volume": 35607.0}, {"date": "2022-02-22", "close": 1.96, "volume": 28014.0}, {"date": "2022-02-23", "close": 1.91, "volume": 22617.0}, {"date": "2022-02-24", "close": 1.93, "volume": 34967.0}, {"date": "2022-02-25", "close": 2.0, "volume": 22848.0}, {"date": "2022-02-28", "close": 1.9, "volume": 36933.0}, {"date": "2022-03-01", "close": 1.93, "volume": 26643.0}, {"date": "2022-03-02", "close": 2.05, "volume": 46264.0}, {"date": "2022-03-03", "close": 2.02, "volume": 16031.0}, {"date": "2022-03-04", "close": 1.89, "volume": 41378.0}, {"date": "2022-03-07", "close": 1.81, "volume": 36098.0}, {"date": "2022-03-08", "close": 1.85, "volume": 56785.0}, {"date": "2022-03-09", "close": 2.0, "volume": 23479.0}, {"date": "2022-03-10", "close": 1.93, "volume": 5505.0}, {"date": "2022-03-11", "close": 1.85, "volume": 26451.0}, {"date": "2022-03-14", "close": 1.7, "volume": 71159.0}, {"date": "2022-03-15", "close": 1.75, "volume": 22630.0}, {"date": "2022-03-16", "close": 1.84, "volume": 15458.0}, {"date": "2022-03-17", "close": 2.05, "volume": 82564.0}, {"date": "2022-03-18", "close": 2.24, "volume": 84153.0}, {"date": "2022-03-21", "close": 2.19, "volume": 49557.0}, {"date": "2022-03-22", "close": 2.29, "volume": 32755.0}, {"date": "2022-03-23", "close": 2.33, "volume": 77034.0}, {"date": "2022-03-24", "close": 2.3, "volume": 20609.0}, {"date": "2022-03-25", "close": 2.34, "volume": 23050.0}, {"date": "2022-03-28", "close": 2.16, "volume": 44601.0}, {"date": "2022-03-29", "close": 2.23, "volume": 53596.0}, {"date": "2022-03-30", "close": 2.14, "volume": 29955.0}, {"date": "2022-03-31", "close": 2.09, "volume": 28424.0}, {"date": "2022-04-01", "close": 2.07, "volume": 69955.0}, {"date": "2022-04-04", "close": 2.14, "volume": 46072.0}, {"date": "2022-04-05", "close": 2.04, "volume": 17317.0}, {"date": "2022-04-06", "close": 2.0, "volume": 23051.0}, {"date": "2022-04-07", "close": 1.98, "volume": 41897.0}, {"date": "2022-04-08", "close": 1.96, "volume": 9730.0}, {"date": "2022-04-11", "close": 1.95, "volume": 55432.0}, {"date": "2022-04-12", "close": 1.84, "volume": 56997.0}, {"date": "2022-04-13", "close": 1.93, "volume": 15212.0}, {"date": "2022-04-14", "close": 1.8902, "volume": 40257.0}, {"date": "2022-04-18", "close": 1.89, "volume": 24947.0}, {"date": "2022-04-19", "close": 1.75, "volume": 26981.0}, {"date": "2022-04-20", "close": 1.82, "volume": 12453.0}, {"date": "2022-04-21", "close": 1.74, "volume": 33200.0}, {"date": "2022-04-22", "close": 1.68, "volume": 55033.0}, {"date": "2022-04-25", "close": 1.71, "volume": 20922.0}, {"date": "2022-04-26", "close": 1.55, "volume": 35928.0}, {"date": "2022-04-27", "close": 1.58, "volume": 16923.0}, {"date": "2022-04-28", "close": 1.6, "volume": 21682.0}, {"date": "2022-04-29", "close": 1.49, "volume": 61596.0}, {"date": "2022-05-02", "close": 1.55, "volume": 11525.0}, {"date": "2022-05-03", "close": 1.63, "volume": 18937.0}, {"date": "2022-05-04", "close": 1.56, "volume": 17420.0}, {"date": "2022-05-05", "close": 1.53, "volume": 18535.0}, {"date": "2022-05-06", "close": 1.49, "volume": 18061.0}, {"date": "2022-05-09", "close": 1.37, "volume": 41645.0}, {"date": "2022-05-10", "close": 1.3, "volume": 18962.0}, {"date": "2022-05-11", "close": 1.18, "volume": 53156.0}, {"date": "2022-05-12", "close": 1.12, "volume": 64463.0}, {"date": "2022-05-13", "close": 1.2924, "volume": 46838.0}, {"date": "2022-05-16", "close": 1.45, "volume": 139365.0}, {"date": "2022-05-17", "close": 1.49, "volume": 41018.0}, {"date": "2022-05-18", "close": 1.53, "volume": 30589.0}, {"date": "2022-05-19", "close": 1.85, "volume": 221747.0}, {"date": "2022-05-20", "close": 2.6, "volume": 1269308.0}, {"date": "2022-05-23", "close": 2.21, "volume": 471409.0}, {"date": "2022-05-24", "close": 1.95, "volume": 114204.0}, {"date": "2022-05-25", "close": 2.0, "volume": 71848.0}, {"date": "2022-05-26", "close": 2.07, "volume": 75364.0}, {"date": "2022-05-27", "close": 2.15, "volume": 115411.0}, {"date": "2022-05-31", "close": 2.0, "volume": 48141.0}, {"date": "2022-06-01", "close": 1.94, "volume": 114673.0}, {"date": "2022-06-02", "close": 1.92, "volume": 22231.0}, {"date": "2022-06-03", "close": 2.0, "volume": 12176.0}, {"date": "2022-06-06", "close": 2.03, "volume": 25886.0}, {"date": "2022-06-07", "close": 1.97, "volume": 38065.0}, {"date": "2022-06-08", "close": 2.05, "volume": 32958.0}, {"date": "2022-06-09", "close": 2.08, "volume": 24192.0}, {"date": "2022-06-10", "close": 2.02, "volume": 18667.0}, {"date": "2022-06-13", "close": 1.92, "volume": 23095.0}, {"date": "2022-06-14", "close": 1.87, "volume": 29688.0}, {"date": "2022-06-15", "close": 2.01, "volume": 25432.0}, {"date": "2022-06-16", "close": 1.97, "volume": 19326.0}, {"date": "2022-06-17", "close": 2.01, "volume": 15175.0}, {"date": "2022-06-21", "close": 2.2, "volume": 48740.0}, {"date": "2022-06-22", "close": 2.15, "volume": 36082.0}, {"date": "2022-06-23", "close": 2.11, "volume": 11067.0}, {"date": "2022-06-24", "close": 2.04, "volume": 39794.0}, {"date": "2022-06-27", "close": 2.04, "volume": 46146.0}, {"date": "2022-06-28", "close": 1.92, "volume": 33451.0}, {"date": "2022-06-29", "close": 1.96, "volume": 7401.0}, {"date": "2022-06-30", "close": 1.88, "volume": 21695.0}, {"date": "2022-07-01", "close": 1.89, "volume": 12485.0}, {"date": "2022-07-05", "close": 1.88, "volume": 26654.0}, {"date": "2022-07-06", "close": 1.89, "volume": 6316.0}, {"date": "2022-07-07", "close": 2.1604, "volume": 69761.0}, {"date": "2022-07-08", "close": 2.289, "volume": 53337.0}, {"date": "2022-07-11", "close": 2.09, "volume": 39428.0}, {"date": "2022-07-12", "close": 2.1, "volume": 19105.0}, {"date": "2022-07-13", "close": 2.01, "volume": 12597.0}, {"date": "2022-07-14", "close": 1.94, "volume": 15440.0}, {"date": "2022-07-15", "close": 1.99, "volume": 5400.0}, {"date": "2022-07-18", "close": 1.97, "volume": 43840.0}, {"date": "2022-07-19", "close": 2.06, "volume": 11601.0}, {"date": "2022-07-20", "close": 2.17, "volume": 81994.0}, {"date": "2022-07-21", "close": 2.14, "volume": 20787.0}, {"date": "2022-07-22", "close": 2.09, "volume": 4928.0}, {"date": "2022-07-25", "close": 2.14, "volume": 129873.0}, {"date": "2022-07-26", "close": 1.93, "volume": 125036.0}, {"date": "2022-07-27", "close": 1.76, "volume": 78236.0}, {"date": "2022-07-28", "close": 1.82, "volume": 35802.0}, {"date": "2022-07-29", "close": 1.82, "volume": 48823.0}, {"date": "2022-08-01", "close": 1.8, "volume": 24057.0}, {"date": "2022-08-02", "close": 2.06, "volume": 118327.0}, {"date": "2022-08-03", "close": 2.46, "volume": 616957.0}, {"date": "2022-08-04", "close": 3.65, "volume": 27360250.0}, {"date": "2022-08-05", "close": 3.54, "volume": 3334749.0}, {"date": "2022-08-08", "close": 3.5, "volume": 978120.0}, {"date": "2022-08-09", "close": 3.16, "volume": 711791.0}, {"date": "2022-08-10", "close": 3.08, "volume": 289438.0}, {"date": "2022-08-11", "close": 2.65, "volume": 598893.0}, {"date": "2022-08-12", "close": 2.78, "volume": 203885.0}, {"date": "2022-08-15", "close": 2.87, "volume": 147816.0}, {"date": "2022-08-16", "close": 2.58, "volume": 202274.0}, {"date": "2022-08-17", "close": 2.37, "volume": 236672.0}, {"date": "2022-08-18", "close": 2.49, "volume": 256459.0}, {"date": "2022-08-19", "close": 2.43, "volume": 100791.0}, {"date": "2022-08-22", "close": 2.4, "volume": 78934.0}, {"date": "2022-08-23", "close": 2.36, "volume": 56462.0}, {"date": "2022-08-24", "close": 2.49, "volume": 74534.0}, {"date": "2022-08-25", "close": 2.33, "volume": 72821.0}, {"date": "2022-08-26", "close": 2.25, "volume": 84791.0}, {"date": "2022-08-29", "close": 2.23, "volume": 118630.0}, {"date": "2022-08-30", "close": 2.26, "volume": 29443.0}, {"date": "2022-08-31", "close": 2.39, "volume": 52076.0}, {"date": "2022-09-01", "close": 2.23, "volume": 31212.0}, {"date": "2022-09-02", "close": 2.11, "volume": 31220.0}, {"date": "2022-09-06", "close": 2.11, "volume": 30375.0}, {"date": "2022-09-07", "close": 2.13, "volume": 30350.0}, {"date": "2022-09-08", "close": 2.11, "volume": 54662.0}, {"date": "2022-09-09", "close": 2.17, "volume": 39005.0}, {"date": "2022-09-12", "close": 2.01, "volume": 94480.0}, {"date": "2022-09-13", "close": 1.9, "volume": 75667.0}, {"date": "2022-09-14", "close": 1.98, "volume": 27360.0}, {"date": "2022-09-15", "close": 2.02, "volume": 28664.0}, {"date": "2022-09-16", "close": 1.94, "volume": 54903.0}, {"date": "2022-09-19", "close": 1.79, "volume": 125949.0}, {"date": "2022-09-20", "close": 1.67, "volume": 102692.0}, {"date": "2022-09-21", "close": 1.7, "volume": 63466.0}, {"date": "2022-09-22", "close": 1.62, "volume": 18564.0}, {"date": "2022-09-23", "close": 1.56, "volume": 70502.0}, {"date": "2022-09-26", "close": 1.53, "volume": 36369.0}, {"date": "2022-09-27", "close": 1.59, "volume": 13087.0}, {"date": "2022-09-28", "close": 1.69, "volume": 47867.0}, {"date": "2022-09-29", "close": 1.68, "volume": 19531.0}, {"date": "2022-09-30", "close": 1.73, "volume": 28002.0}, {"date": "2022-10-03", "close": 1.68, "volume": 20664.0}, {"date": "2022-10-04", "close": 1.75, "volume": 22163.0}, {"date": "2022-10-05", "close": 1.66, "volume": 20381.0}, {"date": "2022-10-06", "close": 1.67, "volume": 29237.0}, {"date": "2022-10-07", "close": 1.55, "volume": 61763.0}, {"date": "2022-10-10", "close": 1.68, "volume": 24122.0}, {"date": "2022-10-11", "close": 1.59, "volume": 27990.0}, {"date": "2022-10-12", "close": 1.66, "volume": 29666.0}, {"date": "2022-10-13", "close": 1.71, "volume": 11768.0}, {"date": "2022-10-14", "close": 1.75, "volume": 37577.0}, {"date": "2022-10-17", "close": 1.64, "volume": 16455.0}, {"date": "2022-10-18", "close": 1.67, "volume": 16190.0}, {"date": "2022-10-19", "close": 1.52, "volume": 37451.0}, {"date": "2022-10-20", "close": 1.69, "volume": 11846.0}, {"date": "2022-10-21", "close": 1.68, "volume": 11988.0}, {"date": "2022-10-24", "close": 1.66, "volume": 130359.0}, {"date": "2022-10-25", "close": 1.69, "volume": 20264.0}, {"date": "2022-10-26", "close": 1.67, "volume": 12327.0}, {"date": "2022-10-27", "close": 1.61, "volume": 47527.0}, {"date": "2022-10-28", "close": 1.65, "volume": 17591.0}, {"date": "2022-10-31", "close": 1.72, "volume": 14588.0}, {"date": "2022-11-01", "close": 1.78, "volume": 13330.0}, {"date": "2022-11-02", "close": 1.63, "volume": 14508.0}, {"date": "2022-11-03", "close": 1.65, "volume": 13681.0}, {"date": "2022-11-04", "close": 1.63, "volume": 16130.0}, {"date": "2022-11-07", "close": 1.67, "volume": 16878.0}, {"date": "2022-11-08", "close": 1.655, "volume": 9322.0}, {"date": "2022-11-09", "close": 1.555, "volume": 37115.0}, {"date": "2022-11-10", "close": 1.7, "volume": 20430.0}, {"date": "2022-11-11", "close": 1.73, "volume": 24956.0}, {"date": "2022-11-14", "close": 1.71, "volume": 13867.0}, {"date": "2022-11-15", "close": 1.74, "volume": 10674.0}, {"date": "2022-11-16", "close": 1.69, "volume": 14801.0}, {"date": "2022-11-17", "close": 1.76, "volume": 13904.0}, {"date": "2022-11-18", "close": 1.65, "volume": 27888.0}, {"date": "2022-11-21", "close": 1.58, "volume": 19394.0}, {"date": "2022-11-22", "close": 1.58, "volume": 16114.0}, {"date": "2022-11-23", "close": 1.65, "volume": 8228.0}, {"date": "2022-11-25", "close": 1.68, "volume": 4552.0}, {"date": "2022-11-28", "close": 1.65, "volume": 24786.0}, {"date": "2022-11-29", "close": 1.64, "volume": 26698.0}, {"date": "2022-11-30", "close": 1.59, "volume": 45116.0}, {"date": "2022-12-01", "close": 1.61, "volume": 123951.0}, {"date": "2022-12-02", "close": 1.69, "volume": 72594.0}, {"date": "2022-12-05", "close": 1.64, "volume": 17171.0}, {"date": "2022-12-06", "close": 1.5599, "volume": 29594.0}, {"date": "2022-12-07", "close": 1.5339, "volume": 31954.0}, {"date": "2022-12-08", "close": 1.45, "volume": 29399.0}, {"date": "2022-12-09", "close": 1.455, "volume": 87883.0}, {"date": "2022-12-12", "close": 1.4289, "volume": 46102.0}, {"date": "2022-12-13", "close": 1.3387, "volume": 63681.0}, {"date": "2022-12-14", "close": 1.3048, "volume": 40758.0}, {"date": "2022-12-15", "close": 1.3558, "volume": 71693.0}, {"date": "2022-12-16", "close": 1.27, "volume": 42620.0}, {"date": "2022-12-19", "close": 1.27, "volume": 21375.0}, {"date": "2022-12-20", "close": 1.29, "volume": 25072.0}, {"date": "2022-12-21", "close": 1.3, "volume": 21808.0}, {"date": "2022-12-22", "close": 1.21, "volume": 35723.0}, {"date": "2022-12-23", "close": 1.2, "volume": 25331.0}, {"date": "2022-12-27", "close": 1.13, "volume": 71388.0}, {"date": "2022-12-28", "close": 1.1239, "volume": 63458.0}, {"date": "2022-12-29", "close": 1.16, "volume": 100143.0}, {"date": "2022-12-30", "close": 1.11, "volume": 181445.0}, {"date": "2023-01-03", "close": 1.13, "volume": 26013.0}, {"date": "2023-01-04", "close": 1.26, "volume": 12955.0}, {"date": "2023-01-05", "close": 1.34, "volume": 25281.0}, {"date": "2023-01-06", "close": 1.34, "volume": 10531.0}, {"date": "2023-01-09", "close": 1.38, "volume": 56613.0}, {"date": "2023-01-10", "close": 1.3301, "volume": 24612.0}, {"date": "2023-01-11", "close": 1.4105, "volume": 27482.0}, {"date": "2023-01-12", "close": 1.4, "volume": 27678.0}, {"date": "2023-01-13", "close": 1.4201, "volume": 6036.0}, {"date": "2023-01-17", "close": 1.49, "volume": 16677.0}, {"date": "2023-01-18", "close": 1.45, "volume": 19085.0}, {"date": "2023-01-19", "close": 1.37, "volume": 16831.0}, {"date": "2023-01-20", "close": 1.4, "volume": 10591.0}, {"date": "2023-01-23", "close": 1.42, "volume": 24889.0}, {"date": "2023-01-24", "close": 1.415, "volume": 6894.0}, {"date": "2023-01-25", "close": 1.45, "volume": 5180.0}, {"date": "2023-01-26", "close": 1.45, "volume": 8540.0}, {"date": "2023-01-27", "close": 1.46, "volume": 10416.0}, {"date": "2023-01-30", "close": 1.43, "volume": 38988.0}, {"date": "2023-01-31", "close": 1.4161, "volume": 26735.0}, {"date": "2023-02-01", "close": 1.36, "volume": 39123.0}, {"date": "2023-02-02", "close": 1.4003, "volume": 26016.0}, {"date": "2023-02-03", "close": 1.39, "volume": 11558.0}, {"date": "2023-02-06", "close": 1.4182, "volume": 18530.0}, {"date": "2023-02-07", "close": 1.445, "volume": 25071.0}, {"date": "2023-02-08", "close": 1.39, "volume": 5582.0}, {"date": "2023-02-09", "close": 1.41, "volume": 6970.0}, {"date": "2023-02-10", "close": 1.385, "volume": 14313.0}, {"date": "2023-02-13", "close": 1.382, "volume": 16706.0}, {"date": "2023-02-14", "close": 1.55, "volume": 181526.0}, {"date": "2023-02-15", "close": 1.5, "volume": 47738.0}, {"date": "2023-02-16", "close": 1.48, "volume": 26634.0}, {"date": "2023-02-17", "close": 1.45, "volume": 19872.0}, {"date": "2023-02-21", "close": 1.35, "volume": 16718.0}, {"date": "2023-02-22", "close": 1.33, "volume": 12804.0}, {"date": "2023-02-23", "close": 1.3201, "volume": 32582.0}, {"date": "2023-02-24", "close": 1.26, "volume": 34410.0}, {"date": "2023-02-27", "close": 1.26, "volume": 35108.0}, {"date": "2023-02-28", "close": 1.3825, "volume": 72467.0}, {"date": "2023-03-01", "close": 1.31, "volume": 20701.0}, {"date": "2023-03-02", "close": 1.36, "volume": 11339.0}, {"date": "2023-03-03", "close": 1.38, "volume": 19109.0}, {"date": "2023-03-06", "close": 1.3401, "volume": 12377.0}, {"date": "2023-03-07", "close": 1.39, "volume": 20065.0}, {"date": "2023-03-08", "close": 1.39, "volume": 3015.0}, {"date": "2023-03-09", "close": 1.36, "volume": 17456.0}, {"date": "2023-03-10", "close": 1.27, "volume": 37615.0}, {"date": "2023-03-13", "close": 1.28, "volume": 15196.0}, {"date": "2023-03-14", "close": 1.25, "volume": 22222.0}, {"date": "2023-03-15", "close": 1.25, "volume": 8192.0}, {"date": "2023-03-16", "close": 1.3, "volume": 8111.0}, {"date": "2023-03-17", "close": 1.3, "volume": 5133.0}, {"date": "2023-03-20", "close": 1.25, "volume": 23066.0}, {"date": "2023-03-21", "close": 1.25, "volume": 15441.0}, {"date": "2023-03-22", "close": 1.27, "volume": 12587.0}, {"date": "2023-03-23", "close": 1.31, "volume": 9668.0}, {"date": "2023-03-24", "close": 1.24, "volume": 23658.0}, {"date": "2023-03-27", "close": 1.24, "volume": 9378.0}, {"date": "2023-03-28", "close": 1.2, "volume": 18270.0}, {"date": "2023-03-29", "close": 1.15, "volume": 16862.0}, {"date": "2023-03-30", "close": 1.17, "volume": 18946.0}, {"date": "2023-03-31", "close": 1.1721, "volume": 37284.0}, {"date": "2023-04-03", "close": 1.1788, "volume": 45560.0}, {"date": "2023-04-04", "close": 1.46, "volume": 182054.0}, {"date": "2023-04-05", "close": 1.63, "volume": 190296.0}, {"date": "2023-04-06", "close": 1.34, "volume": 204756.0}, {"date": "2023-04-10", "close": 1.21, "volume": 67519.0}, {"date": "2023-04-11", "close": 1.23, "volume": 13918.0}, {"date": "2023-04-12", "close": 1.17, "volume": 93362.0}, {"date": "2023-04-13", "close": 1.18, "volume": 36036.0}, {"date": "2023-04-14", "close": 1.17, "volume": 35416.0}, {"date": "2023-04-17", "close": 1.4232, "volume": 460150.0}, {"date": "2023-04-18", "close": 1.41, "volume": 137747.0}, {"date": "2023-04-19", "close": 1.3867, "volume": 27030.0}, {"date": "2023-04-20", "close": 1.34, "volume": 34483.0}, {"date": "2023-04-21", "close": 1.375, "volume": 21686.0}, {"date": "2023-04-24", "close": 1.28, "volume": 22475.0}, {"date": "2023-04-25", "close": 1.3, "volume": 21782.0}, {"date": "2023-04-26", "close": 1.34, "volume": 35004.0}, {"date": "2023-04-27", "close": 1.35, "volume": 16913.0}, {"date": "2023-04-28", "close": 1.33, "volume": 12503.0}, {"date": "2023-05-01", "close": 1.3, "volume": 26272.0}, {"date": "2023-05-02", "close": 1.34, "volume": 14070.0}, {"date": "2023-05-03", "close": 1.26, "volume": 36167.0}, {"date": "2023-05-04", "close": 1.23, "volume": 15855.0}, {"date": "2023-05-05", "close": 1.21, "volume": 32266.0}, {"date": "2023-05-08", "close": 1.28, "volume": 51833.0}, {"date": "2023-05-09", "close": 1.28, "volume": 8921.0}, {"date": "2023-05-10", "close": 1.21, "volume": 40202.0}, {"date": "2023-05-11", "close": 1.22, "volume": 2877.0}, {"date": "2023-05-12", "close": 1.16, "volume": 37675.0}, {"date": "2023-05-15", "close": 1.12, "volume": 37232.0}, {"date": "2023-05-16", "close": 1.06, "volume": 81396.0}, {"date": "2023-05-17", "close": 1.1, "volume": 29880.0}, {"date": "2023-05-18", "close": 1.1191, "volume": 5632.0}, {"date": "2023-05-19", "close": 1.17, "volume": 26305.0}, {"date": "2023-05-22", "close": 1.14, "volume": 43452.0}, {"date": "2023-05-23", "close": 1.11, "volume": 17380.0}, {"date": "2023-05-24", "close": 1.12, "volume": 7347.0}, {"date": "2023-05-25", "close": 1.1, "volume": 8556.0}, {"date": "2023-05-26", "close": 1.11, "volume": 7415.0}, {"date": "2023-05-30", "close": 1.08, "volume": 21816.0}, {"date": "2023-05-31", "close": 1.05, "volume": 8436.0}, {"date": "2023-06-01", "close": 1.305, "volume": 250273.0}, {"date": "2023-06-02", "close": 1.26, "volume": 40406.0}, {"date": "2023-06-05", "close": 1.17, "volume": 45950.0}, {"date": "2023-06-06", "close": 1.13, "volume": 35607.0}, {"date": "2023-06-07", "close": 1.1, "volume": 19265.0}, {"date": "2023-06-08", "close": 1.15, "volume": 34142.0}, {"date": "2023-06-09", "close": 1.11, "volume": 24215.0}, {"date": "2023-06-12", "close": 1.15, "volume": 15997.0}, {"date": "2023-06-13", "close": 1.08, "volume": 46817.0}, {"date": "2023-06-14", "close": 1.08, "volume": 26122.0}, {"date": "2023-06-15", "close": 1.09, "volume": 16352.0}, {"date": "2023-06-16", "close": 1.12, "volume": 11422.0}, {"date": "2023-06-20", "close": 1.09, "volume": 25787.0}, {"date": "2023-06-21", "close": 1.1, "volume": 13171.0}, {"date": "2023-06-22", "close": 1.12, "volume": 11667.0}, {"date": "2023-06-23", "close": 1.11, "volume": 8851.0}, {"date": "2023-06-26", "close": 1.1, "volume": 8308.0}, {"date": "2023-06-27", "close": 1.1, "volume": 13561.0}, {"date": "2023-06-28", "close": 1.28, "volume": 218566.0}, {"date": "2023-06-29", "close": 1.25, "volume": 359139.0}, {"date": "2023-06-30", "close": 1.15, "volume": 85130.0}, {"date": "2023-07-03", "close": 1.16, "volume": 32402.0}, {"date": "2023-07-05", "close": 1.18, "volume": 91887.0}, {"date": "2023-07-06", "close": 1.15, "volume": 18707.0}, {"date": "2023-07-07", "close": 1.2, "volume": 28908.0}, {"date": "2023-07-10", "close": 1.41, "volume": 394035.0}, {"date": "2023-07-11", "close": 1.56, "volume": 2641570.0}, {"date": "2023-07-12", "close": 1.59, "volume": 414089.0}, {"date": "2023-07-13", "close": 1.45, "volume": 163735.0}, {"date": "2023-07-14", "close": 1.54, "volume": 236535.0}, {"date": "2023-07-17", "close": 1.69, "volume": 189628.0}, {"date": "2023-07-18", "close": 1.69, "volume": 100667.0}, {"date": "2023-07-19", "close": 1.66, "volume": 65706.0}, {"date": "2023-07-20", "close": 1.6, "volume": 40056.0}, {"date": "2023-07-21", "close": 1.62, "volume": 20690.0}, {"date": "2023-07-24", "close": 1.54, "volume": 63304.0}, {"date": "2023-07-25", "close": 1.52, "volume": 16647.0}, {"date": "2023-07-26", "close": 1.56, "volume": 39949.0}, {"date": "2023-07-27", "close": 1.52, "volume": 40071.0}, {"date": "2023-07-28", "close": 1.52, "volume": 21893.0}, {"date": "2023-07-31", "close": 1.55, "volume": 10732.0}, {"date": "2023-08-01", "close": 1.42, "volume": 58908.0}, {"date": "2023-08-02", "close": 1.43, "volume": 24040.0}, {"date": "2023-08-03", "close": 1.43, "volume": 22516.0}, {"date": "2023-08-04", "close": 1.4, "volume": 23295.0}, {"date": "2023-08-07", "close": 1.28, "volume": 40619.0}, {"date": "2023-08-08", "close": 1.25, "volume": 3936.0}, {"date": "2023-08-09", "close": 1.25, "volume": 16075.0}, {"date": "2023-08-10", "close": 1.29, "volume": 22632.0}, {"date": "2023-08-11", "close": 1.34, "volume": 12518.0}, {"date": "2023-08-14", "close": 1.39, "volume": 44444.0}, {"date": "2023-08-15", "close": 1.35, "volume": 18625.0}, {"date": "2023-08-16", "close": 1.34, "volume": 13794.0}, {"date": "2023-08-17", "close": 1.2901, "volume": 20350.0}, {"date": "2023-08-18", "close": 1.29, "volume": 7907.0}, {"date": "2023-08-21", "close": 1.39, "volume": 67855.0}, {"date": "2023-08-22", "close": 1.68, "volume": 254787.0}, {"date": "2023-08-23", "close": 1.6, "volume": 98740.0}, {"date": "2023-08-24", "close": 1.55, "volume": 30796.0}, {"date": "2023-08-25", "close": 1.555, "volume": 18804.0}, {"date": "2023-08-28", "close": 1.58, "volume": 92408.0}, {"date": "2023-08-29", "close": 1.58, "volume": 28208.0}, {"date": "2023-08-30", "close": 1.481, "volume": 37629.0}, {"date": "2023-08-31", "close": 1.45, "volume": 17093.0}, {"date": "2023-09-01", "close": 1.45, "volume": 28201.0}, {"date": "2023-09-05", "close": 1.46, "volume": 33757.0}, {"date": "2023-09-06", "close": 1.37, "volume": 84977.0}, {"date": "2023-09-07", "close": 1.36, "volume": 8303.0}, {"date": "2023-09-08", "close": 1.35, "volume": 11105.0}, {"date": "2023-09-11", "close": 1.3, "volume": 13320.0}, {"date": "2023-09-12", "close": 1.31, "volume": 7490.0}, {"date": "2023-09-13", "close": 1.3, "volume": 7683.0}, {"date": "2023-09-14", "close": 1.33, "volume": 14586.0}, {"date": "2023-09-15", "close": 1.26, "volume": 18608.0}, {"date": "2023-09-18", "close": 1.28, "volume": 10622.0}, {"date": "2023-09-19", "close": 1.28, "volume": 9707.0}, {"date": "2023-09-20", "close": 1.26, "volume": 23930.0}, {"date": "2023-09-21", "close": 1.27, "volume": 14543.0}, {"date": "2023-09-22", "close": 1.2799, "volume": 16157.0}, {"date": "2023-09-25", "close": 1.32, "volume": 31437.0}, {"date": "2023-09-26", "close": 1.4, "volume": 12166.0}, {"date": "2023-09-27", "close": 1.46, "volume": 29742.0}, {"date": "2023-09-28", "close": 1.41, "volume": 21079.0}, {"date": "2023-09-29", "close": 1.34, "volume": 4884.0}, {"date": "2023-10-02", "close": 1.35, "volume": 20827.0}, {"date": "2023-10-03", "close": 1.3, "volume": 9883.0}, {"date": "2023-10-04", "close": 1.28, "volume": 15508.0}, {"date": "2023-10-05", "close": 1.31, "volume": 21400.0}, {"date": "2023-10-06", "close": 1.3, "volume": 15902.0}, {"date": "2023-10-09", "close": 1.27, "volume": 55661.0}, {"date": "2023-10-10", "close": 1.18, "volume": 29066.0}, {"date": "2023-10-11", "close": 1.19, "volume": 26671.0}, {"date": "2023-10-12", "close": 1.17, "volume": 10401.0}, {"date": "2023-10-13", "close": 1.21, "volume": 7795.0}, {"date": "2023-10-16", "close": 1.17, "volume": 23555.0}, {"date": "2023-10-17", "close": 1.17, "volume": 37487.0}, {"date": "2023-10-18", "close": 1.21, "volume": 6889.0}, {"date": "2023-10-19", "close": 1.15, "volume": 31556.0}, {"date": "2023-10-20", "close": 1.15, "volume": 40227.0}, {"date": "2023-10-23", "close": 1.1593, "volume": 14451.0}, {"date": "2023-10-24", "close": 1.155, "volume": 13024.0}, {"date": "2023-10-25", "close": 1.2, "volume": 14966.0}, {"date": "2023-10-26", "close": 1.17, "volume": 5835.0}, {"date": "2023-10-27", "close": 1.2, "volume": 35856.0}, {"date": "2023-10-30", "close": 1.21, "volume": 6982.0}, {"date": "2023-10-31", "close": 1.13, "volume": 64806.0}, {"date": "2023-11-01", "close": 1.12, "volume": 6633.0}, {"date": "2023-11-02", "close": 1.14, "volume": 18802.0}, {"date": "2023-11-03", "close": 1.14, "volume": 25038.0}, {"date": "2023-11-06", "close": 1.14, "volume": 8322.0}, {"date": "2023-11-07", "close": 1.11, "volume": 11466.0}, {"date": "2023-11-08", "close": 1.1, "volume": 44417.0}, {"date": "2023-11-09", "close": 1.07, "volume": 45047.0}, {"date": "2023-11-10", "close": 1.06, "volume": 42750.0}, {"date": "2023-11-13", "close": 1.2, "volume": 281807.0}, {"date": "2023-11-14", "close": 1.34, "volume": 373704.0}, {"date": "2023-11-15", "close": 1.21, "volume": 84655.0}, {"date": "2023-11-16", "close": 1.1377, "volume": 62834.0}, {"date": "2023-11-17", "close": 1.1, "volume": 61729.0}, {"date": "2023-11-20", "close": 1.1399, "volume": 53291.0}, {"date": "2023-11-21", "close": 1.09, "volume": 25294.0}, {"date": "2023-11-22", "close": 1.085, "volume": 18640.0}, {"date": "2023-11-24", "close": 1.04, "volume": 22682.0}, {"date": "2023-11-27", "close": 1.02, "volume": 66950.0}, {"date": "2023-11-28", "close": 1.16, "volume": 120206.0}, {"date": "2023-11-29", "close": 1.17, "volume": 51820.0}, {"date": "2023-11-30", "close": 1.15, "volume": 23140.0}, {"date": "2023-12-01", "close": 1.2, "volume": 31123.0}, {"date": "2023-12-04", "close": 1.176, "volume": 37449.0}, {"date": "2023-12-05", "close": 1.17, "volume": 14383.0}, {"date": "2023-12-06", "close": 1.17, "volume": 30478.0}, {"date": "2023-12-07", "close": 1.155, "volume": 14895.0}, {"date": "2023-12-08", "close": 1.175, "volume": 35071.0}, {"date": "2023-12-11", "close": 1.17, "volume": 27287.0}, {"date": "2023-12-12", "close": 1.15, "volume": 43105.0}, {"date": "2023-12-13", "close": 1.16, "volume": 23202.0}, {"date": "2023-12-14", "close": 1.14, "volume": 18483.0}, {"date": "2023-12-15", "close": 1.09, "volume": 39417.0}, {"date": "2023-12-18", "close": 1.1, "volume": 24436.0}, {"date": "2023-12-19", "close": 1.12, "volume": 16897.0}, {"date": "2023-12-20", "close": 1.1, "volume": 31219.0}, {"date": "2023-12-21", "close": 1.06, "volume": 23468.0}, {"date": "2023-12-22", "close": 1.08, "volume": 18892.0}, {"date": "2023-12-26", "close": 1.0403, "volume": 92398.0}, {"date": "2023-12-27", "close": 1.1, "volume": 49299.0}, {"date": "2023-12-28", "close": 1.07, "volume": 49339.0}, {"date": "2023-12-29", "close": 1.02, "volume": 122010.0}, {"date": "2024-01-02", "close": 1.03, "volume": 24541.0}, {"date": "2024-01-03", "close": 1.03, "volume": 16398.0}, {"date": "2024-01-04", "close": 1.09, "volume": 34870.0}, {"date": "2024-01-05", "close": 1.12, "volume": 59227.0}, {"date": "2024-01-08", "close": 1.13, "volume": 13035.0}, {"date": "2024-01-09", "close": 1.11, "volume": 25395.0}, {"date": "2024-01-10", "close": 1.075, "volume": 18542.0}, {"date": "2024-01-11", "close": 1.0356, "volume": 28436.0}, {"date": "2024-01-12", "close": 1.0501, "volume": 14806.0}, {"date": "2024-01-16", "close": 1.06, "volume": 12708.0}, {"date": "2024-01-17", "close": 1.05, "volume": 12065.0}, {"date": "2024-01-18", "close": 1.04, "volume": 25030.0}, {"date": "2024-01-19", "close": 1.07, "volume": 29518.0}, {"date": "2024-01-22", "close": 1.03, "volume": 14089.0}, {"date": "2024-01-23", "close": 1.05, "volume": 11055.0}, {"date": "2024-01-24", "close": 1.04, "volume": 14062.0}, {"date": "2024-01-25", "close": 1.06, "volume": 23982.0}, {"date": "2024-01-26", "close": 1.07, "volume": 24885.0}, {"date": "2024-01-29", "close": 1.17, "volume": 419450.0}, {"date": "2024-01-30", "close": 1.13, "volume": 75553.0}, {"date": "2024-01-31", "close": 1.11, "volume": 15610.0}, {"date": "2024-02-01", "close": 1.13, "volume": 27153.0}, {"date": "2024-02-02", "close": 1.14, "volume": 42442.0}, {"date": "2024-02-05", "close": 1.12, "volume": 19510.0}, {"date": "2024-02-06", "close": 1.135, "volume": 23883.0}, {"date": "2024-02-07", "close": 1.16, "volume": 21556.0}, {"date": "2024-02-08", "close": 1.16, "volume": 14532.0}, {"date": "2024-02-09", "close": 1.14, "volume": 39443.0}, {"date": "2024-02-12", "close": 1.11, "volume": 10404.0}, {"date": "2024-02-13", "close": 1.12, "volume": 18770.0}, {"date": "2024-02-14", "close": 1.17, "volume": 27554.0}, {"date": "2024-02-15", "close": 1.19, "volume": 35886.0}, {"date": "2024-02-16", "close": 1.23, "volume": 47725.0}, {"date": "2024-02-20", "close": 1.24, "volume": 33324.0}, {"date": "2024-02-21", "close": 1.24, "volume": 23994.0}, {"date": "2024-02-22", "close": 1.27, "volume": 20242.0}, {"date": "2024-02-23", "close": 1.33, "volume": 53393.0}, {"date": "2024-02-26", "close": 1.33, "volume": 28210.0}, {"date": "2024-02-27", "close": 1.33, "volume": 24188.0}, {"date": "2024-02-28", "close": 1.32, "volume": 32370.0}, {"date": "2024-02-29", "close": 1.35, "volume": 30794.0}, {"date": "2024-03-01", "close": 1.26, "volume": 25273.0}, {"date": "2024-03-04", "close": 1.21, "volume": 28495.0}, {"date": "2024-03-05", "close": 1.21, "volume": 20289.0}, {"date": "2024-03-06", "close": 1.16, "volume": 36627.0}, {"date": "2024-03-07", "close": 1.13, "volume": 17106.0}, {"date": "2024-03-08", "close": 1.11, "volume": 13827.0}, {"date": "2024-03-11", "close": 1.12, "volume": 24184.0}, {"date": "2024-03-12", "close": 1.13, "volume": 16258.0}, {"date": "2024-03-13", "close": 1.13, "volume": 27485.0}, {"date": "2024-03-14", "close": 1.17, "volume": 42419.0}, {"date": "2024-03-15", "close": 1.2, "volume": 34503.0}, {"date": "2024-03-18", "close": 1.15, "volume": 12262.0}, {"date": "2024-03-19", "close": 1.15, "volume": 11207.0}, {"date": "2024-03-20", "close": 1.15, "volume": 43198.0}, {"date": "2024-03-21", "close": 1.14, "volume": 29317.0}, {"date": "2024-03-22", "close": 1.14, "volume": 43537.0}, {"date": "2024-03-25", "close": 1.13, "volume": 18592.0}, {"date": "2024-03-26", "close": 1.14, "volume": 15268.0}, {"date": "2024-03-27", "close": 1.13, "volume": 6335.0}, {"date": "2024-03-28", "close": 1.16, "volume": 23191.0}, {"date": "2024-04-01", "close": 1.3, "volume": 121239.0}, {"date": "2024-04-02", "close": 1.27, "volume": 38355.0}, {"date": "2024-04-03", "close": 1.28, "volume": 10211.0}, {"date": "2024-04-04", "close": 1.37, "volume": 159443.0}, {"date": "2024-04-05", "close": 1.37, "volume": 65517.0}, {"date": "2024-04-08", "close": 1.39, "volume": 35541.0}, {"date": "2024-04-09", "close": 1.36, "volume": 16711.0}, {"date": "2024-04-10", "close": 1.31, "volume": 32554.0}, {"date": "2024-04-11", "close": 1.27, "volume": 24617.0}, {"date": "2024-04-12", "close": 1.25, "volume": 13594.0}, {"date": "2024-04-15", "close": 1.15, "volume": 75187.0}, {"date": "2024-04-16", "close": 1.18, "volume": 8623.0}, {"date": "2024-04-17", "close": 1.16, "volume": 7733.0}, {"date": "2024-04-18", "close": 1.175, "volume": 13093.0}, {"date": "2024-04-19", "close": 1.1, "volume": 22510.0}, {"date": "2024-04-22", "close": 1.12, "volume": 14831.0}, {"date": "2024-04-23", "close": 1.14, "volume": 11602.0}, {"date": "2024-04-24", "close": 1.15, "volume": 13981.0}, {"date": "2024-04-25", "close": 1.11, "volume": 26304.0}, {"date": "2024-04-26", "close": 1.1, "volume": 5699.0}, {"date": "2024-04-29", "close": 1.13, "volume": 25551.0}, {"date": "2024-04-30", "close": 1.2, "volume": 62809.0}, {"date": "2024-05-01", "close": 1.13, "volume": 7868.0}, {"date": "2024-05-02", "close": 1.2, "volume": 11733.0}, {"date": "2024-05-03", "close": 1.13, "volume": 26413.0}, {"date": "2024-05-06", "close": 1.4, "volume": 1067879.0}, {"date": "2024-05-07", "close": 1.68, "volume": 520443.0}, {"date": "2024-05-08", "close": 2.03, "volume": 710383.0}, {"date": "2024-05-09", "close": 1.83, "volume": 532944.0}, {"date": "2024-05-10", "close": 1.89, "volume": 192660.0}, {"date": "2024-05-13", "close": 1.82, "volume": 143371.0}, {"date": "2024-05-14", "close": 2.26, "volume": 671455.0}, {"date": "2024-05-15", "close": 1.8, "volume": 354236.0}, {"date": "2024-05-16", "close": 2.23, "volume": 604081.0}, {"date": "2024-05-17", "close": 2.07, "volume": 223122.0}, {"date": "2024-05-20", "close": 2.115, "volume": 184968.0}, {"date": "2024-05-21", "close": 2.18, "volume": 224069.0}, {"date": "2024-05-22", "close": 2.27, "volume": 294441.0}, {"date": "2024-05-23", "close": 2.23, "volume": 355526.0}, {"date": "2024-05-24", "close": 2.23, "volume": 233901.0}, {"date": "2024-05-28", "close": 2.2, "volume": 111720.0}, {"date": "2024-05-29", "close": 2.43, "volume": 568524.0}, {"date": "2024-05-30", "close": 2.43, "volume": 153131.0}, {"date": "2024-05-31", "close": 2.4, "volume": 156550.0}, {"date": "2024-06-03", "close": 2.4, "volume": 161794.0}, {"date": "2024-06-04", "close": 2.42, "volume": 141663.0}, {"date": "2024-06-05", "close": 2.43, "volume": 188669.0}, {"date": "2024-06-06", "close": 2.65, "volume": 1187935.0}, {"date": "2024-06-07", "close": 2.67, "volume": 182914.0}, {"date": "2024-06-10", "close": 3.03, "volume": 967382.0}, {"date": "2024-06-11", "close": 3.31, "volume": 648341.0}, {"date": "2024-06-12", "close": 2.45, "volume": 748084.0}, {"date": "2024-06-13", "close": 2.58, "volume": 525127.0}, {"date": "2024-06-14", "close": 1.9, "volume": 691104.0}, {"date": "2024-06-17", "close": 1.9, "volume": 233665.0}, {"date": "2024-06-18", "close": 1.64, "volume": 228539.0}, {"date": "2024-06-20", "close": 2.03, "volume": 533483.0}, {"date": "2024-06-21", "close": 1.82, "volume": 151347.0}, {"date": "2024-06-24", "close": 1.92, "volume": 405769.0}, {"date": "2024-06-25", "close": 1.91, "volume": 488498.0}, {"date": "2024-06-26", "close": 1.82, "volume": 521193.0}, {"date": "2024-06-27", "close": 1.73, "volume": 218809.0}, {"date": "2024-06-28", "close": 1.72, "volume": 316365.0}, {"date": "2024-07-01", "close": 1.85, "volume": 347911.0}, {"date": "2024-07-02", "close": 1.78, "volume": 208891.0}, {"date": "2024-07-03", "close": 1.76, "volume": 80648.0}, {"date": "2024-07-05", "close": 1.75, "volume": 98170.0}, {"date": "2024-07-08", "close": 1.76, "volume": 102716.0}, {"date": "2024-07-09", "close": 1.75, "volume": 90579.0}, {"date": "2024-07-10", "close": 1.73, "volume": 110574.0}, {"date": "2024-07-11", "close": 1.8, "volume": 912278.0}, {"date": "2024-07-12", "close": 1.74, "volume": 197186.0}, {"date": "2024-07-15", "close": 1.78, "volume": 263252.0}, {"date": "2024-07-16", "close": 2.06, "volume": 684801.0}, {"date": "2024-07-17", "close": 2.26, "volume": 559515.0}, {"date": "2024-07-18", "close": 1.96, "volume": 393783.0}, {"date": "2024-07-19", "close": 2.12, "volume": 115755.0}, {"date": "2024-07-22", "close": 2.29, "volume": 335247.0}, {"date": "2024-07-23", "close": 2.38, "volume": 471674.0}, {"date": "2024-07-24", "close": 2.49, "volume": 349630.0}, {"date": "2024-07-25", "close": 2.2, "volume": 360058.0}, {"date": "2024-07-26", "close": 2.24, "volume": 162133.0}, {"date": "2024-07-29", "close": 2.28, "volume": 126088.0}, {"date": "2024-07-30", "close": 2.03, "volume": 230209.0}, {"date": "2024-07-31", "close": 2.18, "volume": 135438.0}, {"date": "2024-08-01", "close": 2.1, "volume": 150304.0}, {"date": "2024-08-02", "close": 2.1, "volume": 110830.0}, {"date": "2024-08-05", "close": 2.02, "volume": 196006.0}, {"date": "2024-08-06", "close": 2.06, "volume": 53147.0}, {"date": "2024-08-07", "close": 1.98, "volume": 77135.0}, {"date": "2024-08-08", "close": 1.9, "volume": 213383.0}, {"date": "2024-08-09", "close": 1.89, "volume": 76738.0}, {"date": "2024-08-12", "close": 1.77, "volume": 199644.0}, {"date": "2024-08-13", "close": 1.74, "volume": 57251.0}, {"date": "2024-08-14", "close": 1.91, "volume": 219119.0}, {"date": "2024-08-15", "close": 1.9, "volume": 143564.0}, {"date": "2024-08-16", "close": 2.17, "volume": 638633.0}, {"date": "2024-08-19", "close": 2.06, "volume": 1140772.0}, {"date": "2024-08-20", "close": 1.83, "volume": 224514.0}, {"date": "2024-08-21", "close": 2.03, "volume": 662800.0}, {"date": "2024-08-22", "close": 1.84, "volume": 369315.0}, {"date": "2024-08-23", "close": 1.9, "volume": 244005.0}, {"date": "2024-08-26", "close": 2.0, "volume": 308371.0}, {"date": "2024-08-27", "close": 2.01, "volume": 409369.0}, {"date": "2024-08-28", "close": 1.91, "volume": 268246.0}, {"date": "2024-08-29", "close": 1.88, "volume": 276102.0}, {"date": "2024-08-30", "close": 1.95, "volume": 127832.0}, {"date": "2024-09-03", "close": 1.78, "volume": 155617.0}, {"date": "2024-09-04", "close": 1.74, "volume": 157642.0}, {"date": "2024-09-05", "close": 1.79, "volume": 305226.0}, {"date": "2024-09-06", "close": 1.69, "volume": 175033.0}, {"date": "2024-09-09", "close": 1.54, "volume": 197309.0}, {"date": "2024-09-10", "close": 1.6, "volume": 83357.0}, {"date": "2024-09-11", "close": 1.63, "volume": 59759.0}, {"date": "2024-09-12", "close": 1.68, "volume": 53081.0}, {"date": "2024-09-13", "close": 1.61, "volume": 126317.0}, {"date": "2024-09-16", "close": 1.5, "volume": 104219.0}, {"date": "2024-09-17", "close": 1.59, "volume": 57324.0}, {"date": "2024-09-18", "close": 1.66, "volume": 82235.0}, {"date": "2024-09-19", "close": 1.58, "volume": 121122.0}, {"date": "2024-09-20", "close": 1.57, "volume": 71482.0}, {"date": "2024-09-23", "close": 1.54, "volume": 97647.0}, {"date": "2024-09-24", "close": 1.45, "volume": 166918.0}, {"date": "2024-09-25", "close": 1.35, "volume": 98989.0}, {"date": "2024-09-26", "close": 1.42, "volume": 609009.0}, {"date": "2024-09-27", "close": 1.45, "volume": 110857.0}, {"date": "2024-09-30", "close": 1.5, "volume": 182580.0}, {"date": "2024-10-01", "close": 1.46, "volume": 70924.0}, {"date": "2024-10-02", "close": 1.49, "volume": 695851.0}, {"date": "2024-10-03", "close": 1.41, "volume": 154258.0}, {"date": "2024-10-04", "close": 1.47, "volume": 86439.0}, {"date": "2024-10-07", "close": 1.37, "volume": 179358.0}, {"date": "2024-10-08", "close": 1.42, "volume": 344972.0}, {"date": "2024-10-09", "close": 1.38, "volume": 114162.0}, {"date": "2024-10-10", "close": 1.37, "volume": 81681.0}, {"date": "2024-10-11", "close": 1.49, "volume": 285136.0}, {"date": "2024-10-14", "close": 1.43, "volume": 112626.0}, {"date": "2024-10-15", "close": 1.5, "volume": 137108.0}, {"date": "2024-10-16", "close": 1.51, "volume": 131610.0}, {"date": "2024-10-17", "close": 1.49, "volume": 158869.0}, {"date": "2024-10-18", "close": 1.48, "volume": 125796.0}, {"date": "2024-10-21", "close": 1.47, "volume": 104915.0}, {"date": "2024-10-22", "close": 1.5, "volume": 76938.0}, {"date": "2024-10-23", "close": 1.48, "volume": 166062.0}, {"date": "2024-10-24", "close": 1.49, "volume": 156110.0}, {"date": "2024-10-25", "close": 1.495, "volume": 107553.0}, {"date": "2024-10-28", "close": 1.52, "volume": 142676.0}, {"date": "2024-10-29", "close": 1.44, "volume": 187856.0}, {"date": "2024-10-30", "close": 1.36, "volume": 140911.0}, {"date": "2024-10-31", "close": 1.43, "volume": 309017.0}, {"date": "2024-11-01", "close": 1.42, "volume": 98918.0}, {"date": "2024-11-04", "close": 1.47, "volume": 95006.0}, {"date": "2024-11-05", "close": 1.5, "volume": 166623.0}, {"date": "2024-11-06", "close": 1.46, "volume": 78491.0}, {"date": "2024-11-07", "close": 1.49, "volume": 63900.0}, {"date": "2024-11-08", "close": 1.44, "volume": 114103.0}, {"date": "2024-11-11", "close": 1.4, "volume": 156447.0}, {"date": "2024-11-12", "close": 1.35, "volume": 185884.0}, {"date": "2024-11-13", "close": 1.35, "volume": 61391.0}, {"date": "2024-11-14", "close": 1.34, "volume": 89019.0}, {"date": "2024-11-15", "close": 1.23, "volume": 204552.0}, {"date": "2024-11-18", "close": 1.29, "volume": 224268.0}, {"date": "2024-11-19", "close": 1.37, "volume": 245168.0}, {"date": "2024-11-20", "close": 1.33, "volume": 103668.0}, {"date": "2024-11-21", "close": 1.28, "volume": 56262.0}, {"date": "2024-11-22", "close": 1.34, "volume": 133744.0}, {"date": "2024-11-25", "close": 1.36, "volume": 186461.0}, {"date": "2024-11-26", "close": 1.4, "volume": 63250.0}, {"date": "2024-11-27", "close": 1.38, "volume": 50729.0}, {"date": "2024-11-29", "close": 1.36, "volume": 38189.0}, {"date": "2024-12-02", "close": 1.42, "volume": 122739.0}, {"date": "2024-12-03", "close": 1.42, "volume": 57512.0}, {"date": "2024-12-04", "close": 1.38, "volume": 60297.0}, {"date": "2024-12-05", "close": 1.46, "volume": 194028.0}, {"date": "2024-12-06", "close": 1.5, "volume": 129577.0}, {"date": "2024-12-09", "close": 1.49, "volume": 153040.0}, {"date": "2024-12-10", "close": 1.48, "volume": 445865.0}, {"date": "2024-12-11", "close": 1.43, "volume": 132940.0}, {"date": "2024-12-12", "close": 1.47, "volume": 85381.0}, {"date": "2024-12-13", "close": 1.48, "volume": 94521.0}, {"date": "2024-12-16", "close": 1.48, "volume": 170636.0}, {"date": "2024-12-17", "close": 1.49, "volume": 227253.0}, {"date": "2024-12-18", "close": 1.5, "volume": 1366574.0}, {"date": "2024-12-19", "close": 1.45, "volume": 553888.0}, {"date": "2024-12-20", "close": 1.49, "volume": 547885.0}, {"date": "2024-12-23", "close": 1.53, "volume": 732772.0}, {"date": "2024-12-24", "close": 1.51, "volume": 284725.0}, {"date": "2024-12-26", "close": 1.51, "volume": 579740.0}, {"date": "2024-12-27", "close": 1.5, "volume": 612983.0}, {"date": "2024-12-30", "close": 1.49, "volume": 723662.0}, {"date": "2024-12-31", "close": 1.43, "volume": 330195.0}, {"date": "2025-01-02", "close": 1.42, "volume": 219032.0}, {"date": "2025-01-03", "close": 1.5, "volume": 224592.0}, {"date": "2025-01-06", "close": 1.61, "volume": 1742714.0}, {"date": "2025-01-07", "close": 1.53, "volume": 1384039.0}, {"date": "2025-01-08", "close": 1.39, "volume": 800247.0}, {"date": "2025-01-10", "close": 1.35, "volume": 518555.0}, {"date": "2025-01-13", "close": 1.21, "volume": 625748.0}, {"date": "2025-01-14", "close": 1.18, "volume": 384452.0}, {"date": "2025-01-15", "close": 1.2, "volume": 343846.0}, {"date": "2025-01-16", "close": 1.2, "volume": 239724.0}, {"date": "2025-01-17", "close": 1.19, "volume": 235805.0}, {"date": "2025-01-21", "close": 1.12, "volume": 261485.0}, {"date": "2025-01-22", "close": 1.19, "volume": 172617.0}, {"date": "2025-01-23", "close": 1.12, "volume": 200529.0}, {"date": "2025-01-24", "close": 1.11, "volume": 242535.0}, {"date": "2025-01-27", "close": 1.08, "volume": 475400.0}, {"date": "2025-01-28", "close": 1.1, "volume": 267861.0}, {"date": "2025-01-29", "close": 1.08, "volume": 191203.0}, {"date": "2025-01-30", "close": 1.07, "volume": 161069.0}, {"date": "2025-01-31", "close": 1.2, "volume": 688939.0}, {"date": "2025-02-03", "close": 1.17, "volume": 154140.0}, {"date": "2025-02-04", "close": 1.14, "volume": 96655.0}, {"date": "2025-02-05", "close": 1.3, "volume": 1128084.0}, {"date": "2025-02-06", "close": 1.23, "volume": 138751.0}, {"date": "2025-02-07", "close": 1.17, "volume": 149411.0}, {"date": "2025-02-10", "close": 1.31, "volume": 378183.0}, {"date": "2025-02-11", "close": 1.33, "volume": 245285.0}, {"date": "2025-02-12", "close": 1.4, "volume": 414011.0}, {"date": "2025-02-13", "close": 1.29, "volume": 237407.0}, {"date": "2025-02-14", "close": 1.35, "volume": 263136.0}, {"date": "2025-02-18", "close": 1.35, "volume": 188747.0}, {"date": "2025-02-19", "close": 1.37, "volume": 128696.0}, {"date": "2025-02-20", "close": 1.45, "volume": 493017.0}, {"date": "2025-02-21", "close": 1.5, "volume": 422865.0}, {"date": "2025-02-24", "close": 1.42, "volume": 317537.0}, {"date": "2025-02-25", "close": 1.26, "volume": 192226.0}, {"date": "2025-02-26", "close": 1.31, "volume": 75143.0}, {"date": "2025-02-27", "close": 1.34, "volume": 99186.0}, {"date": "2025-02-28", "close": 1.32, "volume": 165031.0}, {"date": "2025-03-03", "close": 1.19, "volume": 157369.0}, {"date": "2025-03-04", "close": 1.21, "volume": 963405.0}, {"date": "2025-03-05", "close": 1.23, "volume": 181956.0}, {"date": "2025-03-06", "close": 1.32, "volume": 140911.0}, {"date": "2025-03-07", "close": 1.27, "volume": 250418.0}, {"date": "2025-03-10", "close": 1.16, "volume": 145448.0}, {"date": "2025-03-11", "close": 1.29, "volume": 140570.0}, {"date": "2025-03-12", "close": 1.23, "volume": 129716.0}, {"date": "2025-03-13", "close": 1.21, "volume": 98609.0}, {"date": "2025-03-14", "close": 1.23, "volume": 86857.0}, {"date": "2025-03-17", "close": 1.31, "volume": 176676.0}, {"date": "2025-03-18", "close": 1.25, "volume": 71255.0}, {"date": "2025-03-19", "close": 1.29, "volume": 129227.0}, {"date": "2025-03-20", "close": 1.32, "volume": 176645.0}, {"date": "2025-03-21", "close": 1.3, "volume": 88923.0}, {"date": "2025-03-24", "close": 1.33, "volume": 76716.0}, {"date": "2025-03-25", "close": 1.28, "volume": 43496.0}, {"date": "2025-03-26", "close": 1.27, "volume": 47015.0}, {"date": "2025-03-27", "close": 1.21, "volume": 105494.0}, {"date": "2025-03-28", "close": 1.21, "volume": 93130.0}, {"date": "2025-03-31", "close": 1.17, "volume": 101278.0}, {"date": "2025-04-01", "close": 1.16, "volume": 83052.0}, {"date": "2025-04-02", "close": 1.15, "volume": 36540.0}, {"date": "2025-04-03", "close": 1.14, "volume": 49738.0}, {"date": "2025-04-04", "close": 1.08, "volume": 431764.0}, {"date": "2025-04-07", "close": 1.04, "volume": 127693.0}, {"date": "2025-04-08", "close": 0.99, "volume": 121104.0}, {"date": "2025-04-09", "close": 1.1, "volume": 134086.0}, {"date": "2025-04-10", "close": 1.07, "volume": 44478.0}, {"date": "2025-04-11", "close": 1.11, "volume": 42848.0}, {"date": "2025-04-14", "close": 1.19, "volume": 178852.0}, {"date": "2025-04-15", "close": 1.33, "volume": 182127.0}, {"date": "2025-04-16", "close": 1.4, "volume": 325376.0}, {"date": "2025-04-17", "close": 1.33, "volume": 106881.0}, {"date": "2025-04-21", "close": 1.3, "volume": 105261.0}, {"date": "2025-04-22", "close": 1.34, "volume": 40250.0}, {"date": "2025-04-23", "close": 1.3336, "volume": 51952.0}, {"date": "2025-04-24", "close": 1.35, "volume": 41196.0}, {"date": "2025-04-25", "close": 1.42, "volume": 113025.0}, {"date": "2025-04-28", "close": 1.34, "volume": 59572.0}, {"date": "2025-04-29", "close": 1.34, "volume": 39792.0}, {"date": "2025-04-30", "close": 1.37, "volume": 95009.0}, {"date": "2025-05-01", "close": 1.33, "volume": 82460.0}, {"date": "2025-05-02", "close": 1.3, "volume": 86504.0}, {"date": "2025-05-05", "close": 1.2525, "volume": 38441.0}, {"date": "2025-05-06", "close": 1.2611, "volume": 15090.0}, {"date": "2025-05-07", "close": 1.24, "volume": 60328.0}, {"date": "2025-05-08", "close": 1.41, "volume": 388440.0}, {"date": "2025-05-09", "close": 1.32, "volume": 119474.0}, {"date": "2025-05-12", "close": 1.28, "volume": 72385.0}, {"date": "2025-05-13", "close": 1.25, "volume": 60278.0}, {"date": "2025-05-14", "close": 1.26, "volume": 49574.0}, {"date": "2025-05-15", "close": 1.31, "volume": 58115.0}, {"date": "2025-05-16", "close": 1.41, "volume": 456406.0}, {"date": "2025-05-19", "close": 1.46, "volume": 114994.0}, {"date": "2025-05-20", "close": 1.56, "volume": 317822.0}, {"date": "2025-05-21", "close": 1.46, "volume": 174348.0}, {"date": "2025-05-22", "close": 1.48, "volume": 60423.0}, {"date": "2025-05-23", "close": 1.79, "volume": 990124.0}, {"date": "2025-05-27", "close": 1.71, "volume": 757237.0}, {"date": "2025-05-28", "close": 1.66, "volume": 317667.0}, {"date": "2025-05-29", "close": 1.57, "volume": 114514.0}, {"date": "2025-05-30", "close": 1.52, "volume": 179349.0}, {"date": "2025-06-02", "close": 1.54, "volume": 120296.0}, {"date": "2025-06-03", "close": 1.47, "volume": 149954.0}, {"date": "2025-06-04", "close": 1.57, "volume": 324485.0}, {"date": "2025-06-05", "close": 1.49, "volume": 100459.0}, {"date": "2025-06-06", "close": 1.54, "volume": 87709.0}, {"date": "2025-06-09", "close": 1.52, "volume": 188301.0}, {"date": "2025-06-10", "close": 1.53, "volume": 258390.0}, {"date": "2025-06-11", "close": 1.52, "volume": 152685.0}, {"date": "2025-06-12", "close": 1.51, "volume": 110679.0}, {"date": "2025-06-13", "close": 1.51, "volume": 305083.0}, {"date": "2025-06-16", "close": 1.45, "volume": 224897.0}, {"date": "2025-06-17", "close": 1.34, "volume": 174371.0}, {"date": "2025-06-18", "close": 1.34, "volume": 121893.0}, {"date": "2025-06-20", "close": 1.43, "volume": 308550.0}, {"date": "2025-06-23", "close": 1.37, "volume": 141956.0}, {"date": "2025-06-24", "close": 1.4, "volume": 103856.0}, {"date": "2025-06-25", "close": 1.4, "volume": 549470.0}, {"date": "2025-06-26", "close": 1.23, "volume": 616840.0}, {"date": "2025-06-27", "close": 1.4, "volume": 630337.0}, {"date": "2025-06-30", "close": 1.4, "volume": 172381.0}, {"date": "2025-07-01", "close": 1.4, "volume": 334327.0}, {"date": "2025-07-02", "close": 1.39, "volume": 140791.0}, {"date": "2025-07-03", "close": 1.38, "volume": 141523.0}, {"date": "2025-07-07", "close": 1.38, "volume": 178922.0}, {"date": "2025-07-08", "close": 1.39, "volume": 132339.0}, {"date": "2025-07-09", "close": 1.4, "volume": 173524.0}, {"date": "2025-07-10", "close": 1.41, "volume": 112257.0}, {"date": "2025-07-11", "close": 1.395, "volume": 124666.0}, {"date": "2025-07-14", "close": 1.6, "volume": 633771.0}, {"date": "2025-07-15", "close": 1.46, "volume": 261129.0}, {"date": "2025-07-16", "close": 1.6, "volume": 558203.0}, {"date": "2025-07-17", "close": 1.64, "volume": 338558.0}, {"date": "2025-07-18", "close": 1.68, "volume": 252652.0}, {"date": "2025-07-21", "close": 1.69, "volume": 1213686.0}, {"date": "2025-07-22", "close": 1.7, "volume": 299065.0}, {"date": "2025-07-23", "close": 1.75, "volume": 653105.0}, {"date": "2025-07-24", "close": 1.71, "volume": 158865.0}, {"date": "2025-07-25", "close": 1.68, "volume": 177373.0}, {"date": "2025-07-28", "close": 1.7, "volume": 159512.0}, {"date": "2025-07-29", "close": 1.7, "volume": 247069.0}, {"date": "2025-07-30", "close": 1.68, "volume": 336569.0}, {"date": "2025-07-31", "close": 1.62, "volume": 147823.0}, {"date": "2025-08-01", "close": 1.58, "volume": 179495.0}, {"date": "2025-08-04", "close": 1.59, "volume": 143668.0}, {"date": "2025-08-05", "close": 1.58, "volume": 71888.0}, {"date": "2025-08-06", "close": 1.59, "volume": 97079.0}, {"date": "2025-08-07", "close": 1.58, "volume": 140856.0}, {"date": "2025-08-08", "close": 1.58, "volume": 61828.0}, {"date": "2025-08-11", "close": 1.54, "volume": 158965.0}, {"date": "2025-08-12", "close": 1.54, "volume": 103831.0}, {"date": "2025-08-13", "close": 1.5, "volume": 182372.0}, {"date": "2025-08-14", "close": 1.47, "volume": 105084.0}, {"date": "2025-08-15", "close": 1.5, "volume": 121383.0}, {"date": "2025-08-18", "close": 1.53, "volume": 279568.0}, {"date": "2025-08-19", "close": 1.44, "volume": 179308.0}, {"date": "2025-08-20", "close": 1.37, "volume": 143195.0}, {"date": "2025-08-21", "close": 1.37, "volume": 37972.0}, {"date": "2025-08-22", "close": 1.44, "volume": 110010.0}, {"date": "2025-08-25", "close": 1.48, "volume": 254663.0}, {"date": "2025-08-26", "close": 1.43, "volume": 102318.0}, {"date": "2025-08-27", "close": 1.42, "volume": 84757.0}, {"date": "2025-08-28", "close": 1.415, "volume": 101878.0}, {"date": "2025-08-29", "close": 1.39, "volume": 109478.0}, {"date": "2025-09-02", "close": 1.4, "volume": 70866.0}, {"date": "2025-09-03", "close": 1.43, "volume": 74452.0}, {"date": "2025-09-04", "close": 1.375, "volume": 62434.0}, {"date": "2025-09-05", "close": 1.49, "volume": 255713.0}, {"date": "2025-09-08", "close": 1.44, "volume": 60337.0}, {"date": "2025-09-09", "close": 1.46, "volume": 201873.0}, {"date": "2025-09-10", "close": 1.43, "volume": 96746.0}, {"date": "2025-09-11", "close": 1.43, "volume": 100658.0}, {"date": "2025-09-12", "close": 1.45, "volume": 85182.0}, {"date": "2025-09-15", "close": 1.45, "volume": 152805.0}, {"date": "2025-09-16", "close": 1.45, "volume": 39395.0}, {"date": "2025-09-17", "close": 1.44, "volume": 169853.0}, {"date": "2025-09-18", "close": 1.42, "volume": 96916.0}, {"date": "2025-09-19", "close": 1.47, "volume": 244734.0}, {"date": "2025-09-22", "close": 1.445, "volume": 247070.0}, {"date": "2025-09-23", "close": 1.44, "volume": 68536.0}, {"date": "2025-09-24", "close": 1.42, "volume": 132625.0}, {"date": "2025-09-25", "close": 1.4, "volume": 132834.0}, {"date": "2025-09-26", "close": 1.42, "volume": 42869.0}, {"date": "2025-09-29", "close": 1.42, "volume": 80000.0}, {"date": "2025-09-30", "close": 1.43, "volume": 72182.0}, {"date": "2025-10-01", "close": 1.44, "volume": 62243.0}, {"date": "2025-10-02", "close": 1.43, "volume": 60155.0}, {"date": "2025-10-03", "close": 1.38, "volume": 155668.0}, {"date": "2025-10-06", "close": 1.45, "volume": 267767.0}, {"date": "2025-10-07", "close": 1.42, "volume": 99335.0}, {"date": "2025-10-08", "close": 1.43, "volume": 90174.0}, {"date": "2025-10-09", "close": 1.425, "volume": 62890.0}, {"date": "2025-10-10", "close": 1.37, "volume": 100626.0}, {"date": "2025-10-13", "close": 1.36, "volume": 114798.0}, {"date": "2025-10-14", "close": 1.35, "volume": 136349.0}, {"date": "2025-10-15", "close": 1.44, "volume": 291281.0}, {"date": "2025-10-16", "close": 1.45, "volume": 249550.0}, {"date": "2025-10-17", "close": 1.5, "volume": 584620.0}, {"date": "2025-10-20", "close": 1.52, "volume": 553329.0}, {"date": "2025-10-21", "close": 1.48, "volume": 285092.0}, {"date": "2025-10-22", "close": 1.44, "volume": 476476.0}, {"date": "2025-10-23", "close": 1.4318, "volume": 102942.0}, {"date": "2025-10-24", "close": 1.53, "volume": 255341.0}, {"date": "2025-10-27", "close": 1.61, "volume": 352689.0}, {"date": "2025-10-28", "close": 1.53, "volume": 172423.0}, {"date": "2025-10-29", "close": 1.86, "volume": 1288022.0}, {"date": "2025-10-30", "close": 1.7, "volume": 405738.0}, {"date": "2025-10-31", "close": 1.66, "volume": 180056.0}, {"date": "2025-11-03", "close": 2.03, "volume": 894488.0}, {"date": "2025-11-04", "close": 1.91, "volume": 680454.0}, {"date": "2025-11-05", "close": 1.97, "volume": 799139.0}, {"date": "2025-11-06", "close": 1.9, "volume": 517118.0}, {"date": "2025-11-07", "close": 1.84, "volume": 300227.0}, {"date": "2025-11-10", "close": 1.68, "volume": 711701.0}, {"date": "2025-11-11", "close": 1.59, "volume": 399676.0}, {"date": "2025-11-12", "close": 1.5, "volume": 371264.0}, {"date": "2025-11-13", "close": 1.35, "volume": 273916.0}, {"date": "2025-11-14", "close": 1.42, "volume": 448205.0}, {"date": "2025-11-17", "close": 1.46, "volume": 304947.0}, {"date": "2025-11-18", "close": 1.38, "volume": 359125.0}, {"date": "2025-11-19", "close": 1.41, "volume": 449342.0}, {"date": "2025-11-20", "close": 1.24, "volume": 450852.0}, {"date": "2025-11-21", "close": 1.27, "volume": 197869.0}, {"date": "2025-11-24", "close": 1.24, "volume": 217312.0}, {"date": "2025-11-25", "close": 1.17, "volume": 206442.0}, {"date": "2025-11-26", "close": 1.26, "volume": 211166.0}, {"date": "2025-11-28", "close": 1.22, "volume": 92557.0}, {"date": "2025-12-01", "close": 1.12, "volume": 493688.0}, {"date": "2025-12-02", "close": 1.09, "volume": 394434.0}, {"date": "2025-12-03", "close": 1.11, "volume": 250656.0}, {"date": "2025-12-04", "close": 1.22, "volume": 329023.0}, {"date": "2025-12-05", "close": 1.23, "volume": 337431.0}, {"date": "2025-12-08", "close": 1.43, "volume": 1088918.0}, {"date": "2025-12-09", "close": 1.37, "volume": 476023.0}, {"date": "2025-12-10", "close": 1.32, "volume": 271428.0}, {"date": "2025-12-11", "close": 1.3, "volume": 295701.0}, {"date": "2025-12-12", "close": 1.25, "volume": 317173.0}, {"date": "2025-12-15", "close": 1.23, "volume": 290869.0}, {"date": "2025-12-16", "close": 1.29, "volume": 388546.0}, {"date": "2025-12-17", "close": 1.24, "volume": 248923.0}, {"date": "2025-12-18", "close": 1.21, "volume": 228633.0}, {"date": "2025-12-19", "close": 1.24, "volume": 366922.0}, {"date": "2025-12-22", "close": 1.25, "volume": 185765.0}, {"date": "2025-12-23", "close": 1.2, "volume": 150245.0}, {"date": "2025-12-24", "close": 1.19, "volume": 148463.0}, {"date": "2025-12-26", "close": 1.19, "volume": 270102.0}, {"date": "2025-12-29", "close": 1.12, "volume": 313369.0}, {"date": "2025-12-30", "close": 1.1, "volume": 299156.0}, {"date": "2025-12-31", "close": 1.13, "volume": 264335.0}, {"date": "2026-01-02", "close": 1.21, "volume": 300924.0}, {"date": "2026-01-05", "close": 1.3, "volume": 630018.0}, {"date": "2026-01-06", "close": 1.28, "volume": 313159.0}, {"date": "2026-01-07", "close": 1.24, "volume": 121861.0}, {"date": "2026-01-08", "close": 1.21, "volume": 180689.0}, {"date": "2026-01-09", "close": 1.12, "volume": 429400.0}, {"date": "2026-01-12", "close": 1.13, "volume": 419010.0}, {"date": "2026-01-13", "close": 1.2, "volume": 339361.0}, {"date": "2026-01-14", "close": 1.15, "volume": 216670.0}, {"date": "2026-01-15", "close": 1.13, "volume": 174017.0}, {"date": "2026-01-16", "close": 1.18, "volume": 257694.0}, {"date": "2026-01-20", "close": 1.13, "volume": 223198.0}, {"date": "2026-01-21", "close": 1.18, "volume": 265400.0}, {"date": "2026-01-22", "close": 1.15, "volume": 197926.0}, {"date": "2026-01-23", "close": 1.15, "volume": 265258.0}, {"date": "2026-01-26", "close": 1.11, "volume": 365431.0}, {"date": "2026-01-27", "close": 1.08, "volume": 356992.0}, {"date": "2026-01-28", "close": 1.05, "volume": 377526.0}, {"date": "2026-01-29", "close": 1.0, "volume": 380935.0}, {"date": "2026-01-30", "close": 0.965, "volume": 202647.0}, {"date": "2026-02-02", "close": 0.98, "volume": 163444.0}, {"date": "2026-02-03", "close": 0.9635, "volume": 175804.0}, {"date": "2026-02-04", "close": 0.9, "volume": 531508.0}, {"date": "2026-02-05", "close": 0.85, "volume": 258292.0}, {"date": "2026-02-06", "close": 0.88, "volume": 250963.0}, {"date": "2026-02-09", "close": 0.935, "volume": 324877.0}, {"date": "2026-02-10", "close": 1.01, "volume": 616011.0}, {"date": "2026-02-11", "close": 1.01, "volume": 175237.0}, {"date": "2026-02-12", "close": 0.93, "volume": 214891.0}, {"date": "2026-02-13", "close": 1.0, "volume": 226234.0}, {"date": "2026-02-17", "close": 1.03, "volume": 224742.0}, {"date": "2026-02-18", "close": 1.04, "volume": 674536.0}, {"date": "2026-02-19", "close": 1.01, "volume": 148935.0}, {"date": "2026-02-20", "close": 1.02, "volume": 269627.0}, {"date": "2026-02-23", "close": 1.01, "volume": 167113.0}, {"date": "2026-02-24", "close": 1.04, "volume": 102072.0}, {"date": "2026-02-25", "close": 1.03, "volume": 98057.0}, {"date": "2026-02-26", "close": 1.0, "volume": 110727.0}, {"date": "2026-02-27", "close": 1.05, "volume": 208575.0}, {"date": "2026-03-02", "close": 0.97, "volume": 203165.0}, {"date": "2026-03-03", "close": 0.9358, "volume": 182315.0}, {"date": "2026-03-04", "close": 0.9562, "volume": 54072.0}, {"date": "2026-03-05", "close": 0.9263, "volume": 78259.0}, {"date": "2026-03-06", "close": 0.9597, "volume": 155467.0}, {"date": "2026-03-09", "close": 0.98, "volume": 273860.0}, {"date": "2026-03-10", "close": 0.9719, "volume": 69456.0}, {"date": "2026-03-11", "close": 1.15, "volume": 1012050.0}, {"date": "2026-03-12", "close": 1.16, "volume": 958766.0}, {"date": "2026-03-13", "close": 1.18, "volume": 323381.0}, {"date": "2026-03-16", "close": 1.14, "volume": 177646.0}, {"date": "2026-03-17", "close": 1.13, "volume": 102521.0}, {"date": "2026-03-18", "close": 1.12, "volume": 188232.0}, {"date": "2026-03-19", "close": 1.05, "volume": 296750.0}, {"date": "2026-03-20", "close": 1.03, "volume": 224638.0}, {"date": "2026-03-23", "close": 0.9803, "volume": 175705.0}, {"date": "2026-03-24", "close": 0.95, "volume": 165812.0}, {"date": "2026-03-25", "close": 0.9469, "volume": 189846.0}, {"date": "2026-03-26", "close": 0.9605, "volume": 171702.0}, {"date": "2026-03-27", "close": 0.9068, "volume": 150095.0}, {"date": "2026-03-30", "close": 0.87, "volume": 91202.0}, {"date": "2026-03-31", "close": 0.9121, "volume": 66513.0}, {"date": "2026-04-01", "close": 0.9546, "volume": 147742.0}, {"date": "2026-04-02", "close": 0.9303, "volume": 177166.0}, {"date": "2026-04-06", "close": 1.01, "volume": 235088.0}, {"date": "2026-04-07", "close": 1.08, "volume": 430028.0}, {"date": "2026-04-08", "close": 1.1, "volume": 268548.0}, {"date": "2026-04-09", "close": 1.06, "volume": 169416.0}, {"date": "2026-04-10", "close": 0.9827, "volume": 127998.0}, {"date": "2026-04-13", "close": 1.04, "volume": 107840.0}, {"date": "2026-04-14", "close": 1.04, "volume": 56152.0}, {"date": "2026-04-15", "close": 1.17, "volume": 259433.0}, {"date": "2026-04-16", "close": 1.16, "volume": 228643.0}, {"date": "2026-04-17", "close": 1.37, "volume": 659007.0}, {"date": "2026-04-20", "close": 1.28, "volume": 502944.0}, {"date": "2026-04-21", "close": 1.26, "volume": 348861.0}, {"date": "2026-04-22", "close": 1.34, "volume": 233574.0}, {"date": "2026-04-23", "close": 1.3, "volume": 105577.0}, {"date": "2026-04-24", "close": 1.26, "volume": 179501.0}, {"date": "2026-04-27", "close": 1.25, "volume": 326151.0}, {"date": "2026-04-28", "close": 1.21, "volume": 456847.0}, {"date": "2026-04-29", "close": 1.22, "volume": 110036.0}, {"date": "2026-04-30", "close": 1.24, "volume": 97886.0}, {"date": "2026-05-01", "close": 1.3, "volume": 303560.0}, {"date": "2026-05-04", "close": 1.5, "volume": 1043233.0}, {"date": "2026-05-05", "close": 1.46, "volume": 410811.0}, {"date": "2026-05-06", "close": 1.46, "volume": 211108.0}, {"date": "2026-05-07", "close": 1.42, "volume": 191498.0}, {"date": "2026-05-08", "close": 1.55, "volume": 426146.0}, {"date": "2026-05-11", "close": 1.49, "volume": 611057.0}, {"date": "2026-05-12", "close": 1.5, "volume": 305439.0}, {"date": "2026-05-13", "close": 1.72, "volume": 522235.0}, {"date": "2026-05-14", "close": 1.74, "volume": 514586.0}, {"date": "2026-05-15", "close": 1.48, "volume": 622548.0}, {"date": "2026-05-18", "close": 1.51, "volume": 1138197.0}, {"date": "2026-05-19", "close": 1.59, "volume": 736687.0}, {"date": "2026-05-20", "close": 1.62, "volume": 628765.0}, {"date": "2026-05-21", "close": 1.55, "volume": 565827.0}, {"date": "2026-05-22", "close": 1.64, "volume": 772250.0}, {"date": "2026-05-26", "close": 1.51, "volume": 1154374.0}, {"date": "2026-05-27", "close": 1.75, "volume": 28930010.0}, {"date": "2026-05-28", "close": 1.86, "volume": 2848988.0}, {"date": "2026-05-29", "close": 1.78, "volume": 1105487.0}, {"date": "2026-06-01", "close": 1.68, "volume": 644971.0}, {"date": "2026-06-02", "close": 1.59, "volume": 448072.0}, {"date": "2026-06-03", "close": 1.51, "volume": 419841.0}, {"date": "2026-06-04", "close": 1.5, "volume": 234783.0}, {"date": "2026-06-05", "close": 1.38, "volume": 682900.0}, {"date": "2026-06-08", "close": 1.43, "volume": 505467.0}, {"date": "2026-06-09", "close": 1.4, "volume": 282362.0}, {"date": "2026-06-10", "close": 1.34, "volume": 329661.0}, {"date": "2026-06-11", "close": 1.37, "volume": 160503.0}, {"date": "2026-06-12", "close": 1.22, "volume": 422630.0}, {"date": "2026-06-15", "close": 1.41, "volume": 635342.0}, {"date": "2026-06-16", "close": 1.36, "volume": 386992.0}, {"date": "2026-06-17", "close": 1.34, "volume": 119893.0}, {"date": "2026-06-18", "close": 1.4, "volume": 262205.0}, {"date": "2026-06-22", "close": 1.32, "volume": 850551.0}, {"date": "2026-06-23", "close": 1.31, "volume": 202612.0}, {"date": "2026-06-24", "close": 1.36, "volume": 197618.0}, {"date": "2026-06-25", "close": 1.3, "volume": 289955.0}, {"date": "2026-06-26", "close": 1.34, "volume": 184722.0}, {"date": "2026-06-29", "close": 1.37, "volume": 488112.0}, {"date": "2026-06-30", "close": 1.38, "volume": 312366.0}, {"date": "2026-07-01", "close": 1.35, "volume": 175355.0}, {"date": "2026-07-02", "close": 1.33, "volume": 136683.0}, {"date": "2026-07-06", "close": 1.5, "volume": 602830.0}, {"date": "2026-07-07", "close": 1.47, "volume": 399943.0}, {"date": "2026-07-08", "close": 1.55, "volume": 439744.0}, {"date": "2026-07-09", "close": 1.61, "volume": 436219.0}, {"date": "2026-07-10", "close": 1.51, "volume": 249259.0}, {"date": "2026-07-13", "close": 1.65, "volume": 816731.0}, {"date": "2026-07-14", "close": 1.77, "volume": 680107.0}, {"date": "2026-07-15", "close": 1.72, "volume": 234900.0}, {"date": "2026-07-16", "close": 1.77, "volume": 607975.0}, {"date": "2026-07-17", "close": 1.75, "volume": 176579.0}, {"date": "2026-07-20", "close": 1.75, "volume": 432087.0}, {"date": "2026-07-21", "close": 1.6, "volume": 353412.0}, {"date": "2026-07-22", "close": 1.52, "volume": 595340.0}, {"date": "2026-07-23", "close": 1.53, "volume": 313526.0}, {"date": "2026-07-24", "close": 1.48, "volume": 314427.0}, {"date": "2026-07-27", "close": 1.54, "volume": 474579.0}, {"date": "2026-07-28", "close": 1.61, "volume": 625342.0}, {"date": "2026-07-29", "close": 1.54, "volume": 169921.0}, {"date": "2026-07-30", "close": 1.55, "volume": 173036.0}, {"date": "2026-07-31", "close": 1.52, "volume": 133073.0}, {"date": "2026-08-03", "close": 1.55, "volume": 510858.0}, {"date": "2026-08-04", "close": 1.52, "volume": 296954.0}, {"date": "2026-08-05", "close": 1.43, "volume": 246021.0}, {"date": "2026-08-06", "close": 1.4, "volume": 232600.0}, {"date": "2026-08-07", "close": 1.42, "volume": 126865.0}], "refreshing": true}