{"ticker": "AEON", "overview": {"cik": "1837607", "ticker": "AEON", "name": "AEON Biopharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0000935836-26-000438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001837607-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001837607-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001837607-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001837607-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001837607-26-000052", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-15", "title": "Form 424B4", "accession": "0001104659-26-083680", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002285", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-07-13", "title": "Form S-1MEF", "accession": "0001104659-26-083252", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-09", "title": "Form S-1/A", "accession": "0001104659-26-082167", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-08", "title": "IPO registration", "accession": "0001104659-26-081860", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076515", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076513", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076511", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076510", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001837607-26-000046", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-29", "title": "Form DRS", "accession": "0001104659-26-068203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001837607-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001837607-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001837607-26-000041", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001837607-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001837607-26-000034", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001837607-26-000033", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 3, "buy_sum": 328005.0, "sell_n": 1, "sell_sum": 73803940.0, "net": -73475935.0, "insiders": 3, "first_date": "2023-08-11", "last_date": "2026-08-19"}, "metrics": {"ticker": "AEON", "has_prices": true, "as_of": "2026-10-08", "last": 0.31, "prev_close": 0.3113, "change": -0.0013000000000000234, "change_pct": -0.004176035978156194, "session_volume": 1134037.0, "vwap_5": 0.29120587139261395, "vwap_20": 0.30050132528571205, "vwap_60": 0.28119291577521993, "vwap_250": 0.327240303784389, "high_52w": 1.36, "low_52w": 0.1921, "avg_volume_20": 9123217.65, "sessions": 400, "market_cap": {"value": 8155235.41, "shares": 26307211.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000935836-26-000442", "src": "13DG", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "AEON Biopharma, Inc.", "who_key": "AEON Biopharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AEON Biopharma, Inc. takes a 13% passive stake in AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/0000935836-26-000442-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "0000935836-26-000440", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Timothy P. Lynch", "who_key": "LYNCH TIMOTHY P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 243455.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $243K more of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000093583626000440/0000935836-26-000440-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "13DG-0001440771-26-000012", "src": "13DG", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "AEON Biopharma, Inc.", "who_key": "AEON Biopharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AEON Biopharma, Inc. takes a 9.9% passive stake in AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/0001440771-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}, {"id": "0001104659-26-076509", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Eric G. Carter", "who_key": "Carter Eric G", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926076509/0001104659-26-076509-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0001104659-26-076510", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926076510/0001104659-26-076510-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0001104659-26-076511", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Marc Forth", "who_key": "Forth Marc", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926076511/0001104659-26-076511-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0001104659-26-076513", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert J. Palmisano", "who_key": "PALMISANO ROBERT J", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926076513/0001104659-26-076513-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0001104659-26-076515", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Shelley B. Thunen", "who_key": "Thunen Shelley B", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926076515/0001104659-26-076515-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199666}, {"id": "0001104659-26-039697", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "John Bencich", "who_key": "Bencich John", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926039697/0001104659-26-039697-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309106}, {"id": "0001104659-26-024231", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jennifer Sy", "who_key": "Sy Jennifer", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926024231/0001104659-26-024231-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001104659-26-024233", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Alexander Blair Wilson", "who_key": "Wilson Alexander Blair", "role": "CLO, CSO, and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926024233/0001104659-26-024233-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001104659-26-026550", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Chad Oh", "who_key": "Oh Chad", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926026550/0001104659-26-026550-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001104659-26-017726", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert E. Bancroft", "who_key": "Bancroft Robert E.", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465926017726/0001104659-26-017726-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372466}, {"id": "0001610717-25-000129", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29250.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $29K of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000129/0001610717-25-000129-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000130", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000130/0001610717-25-000130-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000131", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Eric G. Carter", "who_key": "Carter Eric G", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000131/0001610717-25-000131-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000132", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert J. Palmisano", "who_key": "PALMISANO ROBERT J", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000132/0001610717-25-000132-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000134", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Marc Forth", "who_key": "Forth Marc", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000134/0001610717-25-000134-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000135", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jennifer Sy", "who_key": "Sy Jennifer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000135/0001610717-25-000135-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000136", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Chad Oh", "who_key": "Oh Chad", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000136/0001610717-25-000136-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000137", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Alexander Blair Wilson", "who_key": "Wilson Alexander Blair", "role": "Exec VP, CLO & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000137/0001610717-25-000137-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000141", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Shelley B. Thunen", "who_key": "Thunen Shelley B", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000141/0001610717-25-000141-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000124", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55300.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $55K of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000124/0001610717-25-000124-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765586}, {"id": "0001610717-25-000120", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert E. Bancroft", "who_key": "Bancroft Robert E.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000120/0001610717-25-000120-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774226}, {"id": "0001610717-25-000111", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert E. Bancroft", "who_key": "Bancroft Robert E.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000111/0001610717-25-000111-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795826}, {"id": "0001104659-24-097059", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Robert J. Palmisano", "who_key": "PALMISANO ROBERT J", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465924097059/0001104659-24-097059-index.htm", "trade_date": "2024-08-31", "timestamp": "2024-08-31", "mins": 1142866}, {"id": "0001104659-24-097060", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Shelley B. Thunen", "who_key": "Thunen Shelley B", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465924097060/0001104659-24-097060-index.htm", "trade_date": "2024-08-31", "timestamp": "2024-08-31", "mins": 1142866}, {"id": "0001104659-24-097061", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Eric G. Carter", "who_key": "Carter Eric G", "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 AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465924097061/0001104659-24-097061-index.htm", "trade_date": "2024-08-31", "timestamp": "2024-08-31", "mins": 1142866}, {"id": "0001104659-24-097062", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jennifer Sy", "who_key": "Sy Jennifer", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465924097062/0001104659-24-097062-index.htm", "trade_date": "2024-08-31", "timestamp": "2024-08-31", "mins": 1142866}, {"id": "0001104659-24-097064", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Chad Oh", "who_key": "Oh Chad", "role": "CHIEF MEDICAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AEON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000110465924097064/0001104659-24-097064-index.htm", "trade_date": "2024-08-31", "timestamp": "2024-08-31", "mins": 1142866}], "recent_buys": [{"id": "0000935836-26-000440", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Timothy P. Lynch", "who_key": "LYNCH TIMOTHY P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 243455.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $243K more of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000093583626000440/0000935836-26-000440-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "0001610717-25-000129", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29250.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $29K of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000129/0001610717-25-000129-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764146}, {"id": "0001610717-25-000124", "src": "INSIDERS", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "Jost Fischer", "who_key": "FISCHER JOST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55300.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $55K of AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000124/0001610717-25-000124-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765586}], "institutional": [{"id": "13DG-0000935836-26-000442", "src": "13DG", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "AEON Biopharma, Inc.", "who_key": "AEON Biopharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AEON Biopharma, Inc. takes a 13% passive stake in AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/0000935836-26-000442-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "13DG-0001440771-26-000012", "src": "13DG", "ticker": "AEON", "cik": "1837607", "company": "AEON Biopharma, Inc.", "company_raw": "AEON Biopharma, Inc.", "who": "AEON Biopharma, Inc.", "who_key": "AEON Biopharma, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AEON Biopharma, Inc. takes a 9.9% passive stake in AEON", "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/0001440771-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}], "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": "AEON Biopharma, Inc. Class A Common Stock", "new_value": "AEON Biopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001837607", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001837607", "applied": 1, "detected_at": "2026-09-10T03:13:51.951345"}]}, "key_people": [{"who": "Strathspey Crown Holdings Group, LLC", "who_key": "Strathspey Crown Holdings Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 73803940.0, "net": -73803940.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73803940.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000147793223006094/0001477932-23-006094-index.htm"}], "latest": {"action": "SELL", "amount": 73803940.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000147793223006094/0001477932-23-006094-index.htm"}}, {"who": "Timothy P. Lynch", "who_key": "LYNCH TIMOTHY P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 243455.0, "sold": 0, "net": 243455.0, "trades": 1, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 243455.0, "date": "2026-08-19", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000093583626000440/0000935836-26-000440-index.htm"}], "latest": {"action": "BUY", "amount": 243455.0, "date": "2026-08-19", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000093583626000440/0000935836-26-000440-index.htm"}}, {"who": "Jost Fischer", "who_key": "FISCHER JOST", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 84550.0, "sold": 0, "net": 84550.0, "trades": 2, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 29250.0, "date": "2025-05-21", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000129/0001610717-25-000129-index.htm"}, {"action": "BUY", "amount": 55300.0, "date": "2025-05-20", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000124/0001610717-25-000124-index.htm"}], "latest": {"action": "BUY", "amount": 29250.0, "date": "2025-05-21", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1837607/000161071725000129/0001610717-25-000129-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 243455.0}], "announcements": [{"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0000935836-26-000438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001837607-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001837607-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001837607-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001837607-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001440771-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001837607-26-000052", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-15", "title": "Form 424B4", "accession": "0001104659-26-083680", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002285", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-07-13", "title": "Form S-1MEF", "accession": "0001104659-26-083252", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-09", "title": "Form S-1/A", "accession": "0001104659-26-082167", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-08", "title": "IPO registration", "accession": "0001104659-26-081860", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076515", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076513", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076511", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076510", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076509", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001837607-26-000046", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-29", "title": "Form DRS", "accession": "0001104659-26-068203", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001837607-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001837607-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001837607-26-000041", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001837607-26-000035", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001837607-26-000034", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001837607-26-000033", "price_sensitive": false}], "performance": {"ticker": "AEON", "has_prices": true, "summary": {"n": 3, "avg": -0.06341447227028847, "win_rate": 0.3333333333333333, "best": 0.5625, "worst": -0.3906034991153922, "as_of": "2026-10-08"}, "buys": [{"who": "LYNCH TIMOTHY P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 243455.0, "date": "2026-08-19", "score": 44.4, "ref_price": 0.1984, "return": 0.5625}, {"who": "FISCHER JOST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29250.0, "date": "2025-05-21", "score": 37.1, "ref_price": 0.486, "return": -0.3621399176954732}, {"who": "FISCHER JOST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55300.0, "date": "2025-05-20", "score": 43.8, "ref_price": 0.5087, "return": -0.3906034991153922}]}, "price_series": [{"date": "2021-04-12", "close": 694.7444, "volume": 210.0}, {"date": "2021-04-13", "close": 694.7444, "volume": null}, {"date": "2021-04-14", "close": 705.5436, "volume": 1392.0}, {"date": "2021-04-15", "close": 706.2635, "volume": 124.0}, {"date": "2021-04-16", "close": 706.2635, "volume": null}, {"date": "2021-04-19", "close": 706.2635, "volume": null}, {"date": "2021-04-20", "close": 706.2635, "volume": null}, {"date": "2021-04-21", "close": 706.2635, "volume": null}, {"date": "2021-04-22", "close": 706.2635, "volume": null}, {"date": "2021-04-23", "close": 706.2635, "volume": null}, {"date": "2021-04-26", "close": 706.2635, "volume": null}, {"date": "2021-04-27", "close": 706.2635, "volume": null}, {"date": "2021-04-28", "close": 706.2635, "volume": null}, {"date": "2021-04-29", "close": 704.1037, "volume": 139.0}, {"date": "2021-04-30", "close": 704.1037, "volume": null}, {"date": "2021-05-03", "close": 705.5436, "volume": 11.0}, {"date": "2021-05-04", "close": 705.5436, "volume": null}, {"date": "2021-05-05", "close": 705.5436, "volume": null}, {"date": "2021-05-06", "close": 696.1843, "volume": 7.0}, {"date": "2021-05-07", "close": 708.0634, "volume": 3.0}, {"date": "2021-05-10", "close": 708.0634, "volume": null}, {"date": "2021-05-11", "close": 705.5436, "volume": 8.0}, {"date": "2021-05-12", "close": 705.5436, "volume": null}, {"date": "2021-05-13", "close": 705.5436, "volume": null}, {"date": "2021-05-14", "close": 705.5436, "volume": null}, {"date": "2021-05-17", "close": 696.1843, "volume": 65.0}, {"date": "2021-05-18", "close": 694.7444, "volume": 48.0}, {"date": "2021-05-19", "close": 694.7444, "volume": null}, {"date": "2021-05-20", "close": 694.7444, "volume": null}, {"date": "2021-05-21", "close": 694.7444, "volume": null}, {"date": "2021-05-24", "close": 694.7444, "volume": null}, {"date": "2021-05-25", "close": 694.7444, "volume": null}, {"date": "2021-05-26", "close": 699.784, "volume": 22.0}, {"date": "2021-05-27", "close": 699.784, "volume": null}, {"date": "2021-05-28", "close": 699.784, "volume": null}, {"date": "2021-06-01", "close": 699.784, "volume": null}, {"date": "2021-06-02", "close": 699.784, "volume": null}, {"date": "2021-06-03", "close": 699.784, "volume": null}, {"date": "2021-06-04", "close": 699.784, "volume": null}, {"date": "2021-06-07", "close": 699.784, "volume": null}, {"date": "2021-06-08", "close": 699.784, "volume": null}, {"date": "2021-06-09", "close": 699.0641, "volume": 706.0}, {"date": "2021-06-10", "close": 699.0641, "volume": null}, {"date": "2021-06-11", "close": 699.0641, "volume": null}, {"date": "2021-06-14", "close": 698.3441, "volume": 679.0}, {"date": "2021-06-15", "close": 698.3441, "volume": 327.0}, {"date": "2021-06-16", "close": 694.7444, "volume": 1183.0}, {"date": "2021-06-17", "close": 694.7444, "volume": null}, {"date": "2021-06-18", "close": 694.7444, "volume": null}, {"date": "2021-06-21", "close": 694.7444, "volume": 20.0}, {"date": "2021-06-22", "close": 700.504, "volume": 22.0}, {"date": "2021-06-23", "close": 697.9842, "volume": 22.0}, {"date": "2021-06-24", "close": 695.4644, "volume": 8.0}, {"date": "2021-06-25", "close": 695.4644, "volume": 340.0}, {"date": "2021-06-28", "close": 694.0245, "volume": 1243.0}, {"date": "2021-06-29", "close": 694.0245, "volume": null}, {"date": "2021-06-30", "close": 694.0245, "volume": 12.0}, {"date": "2021-07-01", "close": 694.0245, "volume": null}, {"date": "2021-07-02", "close": 694.7444, "volume": 296.0}, {"date": "2021-07-06", "close": 694.7444, "volume": null}, {"date": "2021-07-07", "close": 694.7444, "volume": 27.0}, {"date": "2021-07-08", "close": 695.1044, "volume": 2252.0}, {"date": "2021-07-09", "close": 694.7444, "volume": 92.0}, {"date": "2021-07-12", "close": 694.7444, "volume": 36.0}, {"date": "2021-07-13", "close": 695.1044, "volume": 500.0}, {"date": "2021-07-14", "close": 695.1044, "volume": 137.0}, {"date": "2021-07-15", "close": 695.1044, "volume": null}, {"date": "2021-07-16", "close": 695.1044, "volume": 77.0}, {"date": "2021-07-19", "close": 694.7444, "volume": 78.0}, {"date": "2021-07-20", "close": 693.3045, "volume": 15.0}, {"date": "2021-07-21", "close": 693.3045, "volume": null}, {"date": "2021-07-22", "close": 693.3045, "volume": null}, {"date": "2021-07-23", "close": 696.1843, "volume": 29.0}, {"date": "2021-07-26", "close": 696.1843, "volume": 3.0}, {"date": "2021-07-27", "close": 705.5436, "volume": 219.0}, {"date": "2021-07-28", "close": 705.5436, "volume": null}, {"date": "2021-07-29", "close": 705.5436, "volume": null}, {"date": "2021-07-30", "close": 705.5436, "volume": null}, {"date": "2021-08-02", "close": 705.5436, "volume": null}, {"date": "2021-08-03", "close": 705.5436, "volume": null}, {"date": "2021-08-04", "close": 694.0245, "volume": 228.0}, {"date": "2021-08-05", "close": 694.0245, "volume": null}, {"date": "2021-08-06", "close": 695.4644, "volume": 59.0}, {"date": "2021-08-09", "close": 695.4644, "volume": null}, {"date": "2021-08-10", "close": 696.1843, "volume": 49.0}, {"date": "2021-08-11", "close": 697.6242, "volume": 25.0}, {"date": "2021-08-12", "close": 697.6242, "volume": 2092.0}, {"date": "2021-08-13", "close": 697.6242, "volume": 11.0}, {"date": "2021-08-16", "close": 698.3441, "volume": 95.0}, {"date": "2021-08-17", "close": 700.504, "volume": 5.0}, {"date": "2021-08-18", "close": 700.504, "volume": null}, {"date": "2021-08-19", "close": 702.6638, "volume": 2097.0}, {"date": "2021-08-20", "close": 702.6638, "volume": null}, {"date": "2021-08-23", "close": 701.9438, "volume": 4.0}, {"date": "2021-08-24", "close": 701.9438, "volume": 1.0}, {"date": "2021-08-25", "close": 701.9438, "volume": 1.0}, {"date": "2021-08-26", "close": 701.9438, "volume": null}, {"date": "2021-08-27", "close": 701.9438, "volume": null}, {"date": "2021-08-30", "close": 701.9438, "volume": 1.0}, {"date": "2021-08-31", "close": 701.9438, "volume": null}, {"date": "2021-09-01", "close": 701.9438, "volume": null}, {"date": "2021-09-02", "close": 701.9438, "volume": 347.0}, {"date": "2021-09-03", "close": 701.9438, "volume": null}, {"date": "2021-09-07", "close": 701.9438, "volume": null}, {"date": "2021-09-08", "close": 701.9438, "volume": null}, {"date": "2021-09-09", "close": 698.3441, "volume": 1.0}, {"date": "2021-09-10", "close": 698.3441, "volume": null}, {"date": "2021-09-13", "close": 698.3441, "volume": null}, {"date": "2021-09-14", "close": 699.0641, "volume": 4.0}, {"date": "2021-09-15", "close": 699.0641, "volume": null}, {"date": "2021-09-16", "close": 701.9438, "volume": 29.0}, {"date": "2021-09-17", "close": 703.3837, "volume": 38.0}, {"date": "2021-09-20", "close": 703.3837, "volume": null}, {"date": "2021-09-21", "close": 703.3837, "volume": null}, {"date": "2021-09-22", "close": 703.3837, "volume": null}, {"date": "2021-09-23", "close": 703.3837, "volume": null}, {"date": "2021-09-24", "close": 703.3837, "volume": null}, {"date": "2021-09-27", "close": 704.1037, "volume": 4822.0}, {"date": "2021-09-28", "close": 700.504, "volume": 7.0}, {"date": "2021-09-29", "close": 700.504, "volume": null}, {"date": "2021-09-30", "close": 701.2239, "volume": 222.0}, {"date": "2021-10-01", "close": 702.6638, "volume": 206.0}, {"date": "2021-10-04", "close": 704.1037, "volume": 41.0}, {"date": "2021-10-05", "close": 704.1037, "volume": 3104.0}, {"date": "2021-10-06", "close": 704.8236, "volume": 5143.0}, {"date": "2021-10-07", "close": 704.8236, "volume": 29.0}, {"date": "2021-10-08", "close": 704.8236, "volume": 24.0}, {"date": "2021-10-11", "close": 704.8236, "volume": null}, {"date": "2021-10-12", "close": 704.8236, "volume": 4570.0}, {"date": "2021-10-13", "close": 704.8236, "volume": 26.0}, {"date": "2021-10-14", "close": 704.8236, "volume": 4.0}, {"date": "2021-10-15", "close": 704.8236, "volume": null}, {"date": "2021-10-18", "close": 704.8236, "volume": 68.0}, {"date": "2021-10-19", "close": 704.8236, "volume": null}, {"date": "2021-10-20", "close": 704.1037, "volume": 2275.0}, {"date": "2021-10-21", "close": 702.6638, "volume": 11.0}, {"date": "2021-10-22", "close": 702.6638, "volume": null}, {"date": "2021-10-25", "close": 704.1037, "volume": 738.0}, {"date": "2021-10-26", "close": 704.1037, "volume": null}, {"date": "2021-10-27", "close": 704.1037, "volume": null}, {"date": "2021-10-28", "close": 704.1037, "volume": null}, {"date": "2021-10-29", "close": 704.1037, "volume": 6712.0}, {"date": "2021-11-01", "close": 704.1037, "volume": 42.0}, {"date": "2021-11-02", "close": 704.1037, "volume": null}, {"date": "2021-11-03", "close": 699.784, "volume": 3.0}, {"date": "2021-11-04", "close": 699.784, "volume": null}, {"date": "2021-11-05", "close": 699.784, "volume": null}, {"date": "2021-11-08", "close": 699.784, "volume": null}, {"date": "2021-11-09", "close": 699.784, "volume": null}, {"date": "2021-11-10", "close": 704.1037, "volume": 34.0}, {"date": "2021-11-11", "close": 704.8236, "volume": 83.0}, {"date": "2021-11-12", "close": 704.1037, "volume": 17.0}, {"date": "2021-11-15", "close": 704.1037, "volume": null}, {"date": "2021-11-16", "close": 704.8236, "volume": 87.0}, {"date": "2021-11-17", "close": 702.6638, "volume": 2.0}, {"date": "2021-11-18", "close": 702.6638, "volume": null}, {"date": "2021-11-19", "close": 702.6638, "volume": null}, {"date": "2021-11-22", "close": 702.6638, "volume": null}, {"date": "2021-11-23", "close": 704.8236, "volume": 159.0}, {"date": "2021-11-24", "close": 704.8236, "volume": null}, {"date": "2021-11-26", "close": 701.9438, "volume": 1825.0}, {"date": "2021-11-29", "close": 703.3837, "volume": 210.0}, {"date": "2021-11-30", "close": 703.3837, "volume": 192.0}, {"date": "2021-12-01", "close": 704.8236, "volume": 499.0}, {"date": "2021-12-02", "close": 704.8236, "volume": null}, {"date": "2021-12-03", "close": 701.9438, "volume": 1390.0}, {"date": "2021-12-06", "close": 704.1037, "volume": 9.0}, {"date": "2021-12-07", "close": 704.1037, "volume": null}, {"date": "2021-12-08", "close": 704.1037, "volume": null}, {"date": "2021-12-09", "close": 704.1037, "volume": 245.0}, {"date": "2021-12-10", "close": 703.3837, "volume": 955.0}, {"date": "2021-12-13", "close": 703.3837, "volume": 478.0}, {"date": "2021-12-14", "close": 703.7437, "volume": 902.0}, {"date": "2021-12-15", "close": 700.504, "volume": 18.0}, {"date": "2021-12-16", "close": 700.504, "volume": 1410.0}, {"date": "2021-12-17", "close": 700.504, "volume": 13.0}, {"date": "2021-12-20", "close": 700.504, "volume": 2855.0}, {"date": "2021-12-21", "close": 700.504, "volume": null}, {"date": "2021-12-22", "close": 700.504, "volume": 152.0}, {"date": "2021-12-23", "close": 699.784, "volume": 68.0}, {"date": "2021-12-27", "close": 700.504, "volume": 172.0}, {"date": "2021-12-28", "close": 700.504, "volume": null}, {"date": "2021-12-29", "close": 700.504, "volume": null}, {"date": "2021-12-30", "close": 699.0641, "volume": 9.0}, {"date": "2021-12-31", "close": 699.0641, "volume": null}, {"date": "2022-01-03", "close": 699.0641, "volume": 635.0}, {"date": "2022-01-04", "close": 700.504, "volume": 150.0}, {"date": "2022-01-05", "close": 702.6638, "volume": 2152.0}, {"date": "2022-01-06", "close": 702.6638, "volume": null}, {"date": "2022-01-07", "close": 703.3837, "volume": 6.0}, {"date": "2022-01-10", "close": 703.3837, "volume": 4000.0}, {"date": "2022-01-11", "close": 703.3837, "volume": null}, {"date": "2022-01-12", "close": 699.784, "volume": 292.0}, {"date": "2022-01-13", "close": 701.9438, "volume": 1534.0}, {"date": "2022-01-14", "close": 701.9438, "volume": null}, {"date": "2022-01-18", "close": 700.504, "volume": 1336.0}, {"date": "2022-01-19", "close": 699.784, "volume": 35.0}, {"date": "2022-01-20", "close": 699.784, "volume": 3.0}, {"date": "2022-01-21", "close": 699.0641, "volume": 839.0}, {"date": "2022-01-24", "close": 699.0641, "volume": 23.0}, {"date": "2022-01-25", "close": 701.2239, "volume": 523.0}, {"date": "2022-01-26", "close": 698.3441, "volume": 411.0}, {"date": "2022-01-27", "close": 699.784, "volume": 100.0}, {"date": "2022-01-28", "close": 696.1843, "volume": 458.0}, {"date": "2022-01-31", "close": 697.6242, "volume": 398.0}, {"date": "2022-02-01", "close": 698.3441, "volume": 1660.0}, {"date": "2022-02-02", "close": 699.424, "volume": 65.0}, {"date": "2022-02-03", "close": 699.784, "volume": 80.0}, {"date": "2022-02-04", "close": 699.784, "volume": null}, {"date": "2022-02-07", "close": 701.9438, "volume": 70.0}, {"date": "2022-02-08", "close": 700.504, "volume": 667.0}, {"date": "2022-02-09", "close": 700.504, "volume": null}, {"date": "2022-02-10", "close": 701.9438, "volume": 3.0}, {"date": "2022-02-11", "close": 701.2239, "volume": 83.0}, {"date": "2022-02-14", "close": 700.504, "volume": 152.0}, {"date": "2022-02-15", "close": 700.504, "volume": null}, {"date": "2022-02-16", "close": 699.784, "volume": 2.0}, {"date": "2022-02-17", "close": 699.784, "volume": null}, {"date": "2022-02-18", "close": 699.784, "volume": 364.0}, {"date": "2022-02-22", "close": 699.784, "volume": 1214.0}, {"date": "2022-02-23", "close": 700.504, "volume": 7492.0}, {"date": "2022-02-24", "close": 700.504, "volume": null}, {"date": "2022-02-25", "close": 700.504, "volume": 26.0}, {"date": "2022-02-28", "close": 700.504, "volume": 635.0}, {"date": "2022-03-01", "close": 701.2239, "volume": 104.0}, {"date": "2022-03-02", "close": 702.6638, "volume": 87.0}, {"date": "2022-03-03", "close": 702.6638, "volume": null}, {"date": "2022-03-04", "close": 702.6638, "volume": 206.0}, {"date": "2022-03-07", "close": 703.3837, "volume": 3028.0}, {"date": "2022-03-08", "close": 703.3837, "volume": null}, {"date": "2022-03-09", "close": 703.3837, "volume": null}, {"date": "2022-03-10", "close": 703.3837, "volume": null}, {"date": "2022-03-11", "close": 704.1037, "volume": 1709.0}, {"date": "2022-03-14", "close": 703.0238, "volume": 259.0}, {"date": "2022-03-15", "close": 704.1037, "volume": 2088.0}, {"date": "2022-03-16", "close": 702.6638, "volume": 4321.0}, {"date": "2022-03-17", "close": 703.3837, "volume": 220.0}, {"date": "2022-03-18", "close": 703.0238, "volume": 1152.0}, {"date": "2022-03-21", "close": 704.1037, "volume": 791.0}, {"date": "2022-03-22", "close": 703.3837, "volume": 584.0}, {"date": "2022-03-23", "close": 704.1037, "volume": 270.0}, {"date": "2022-03-24", "close": 703.3837, "volume": 280.0}, {"date": "2022-03-25", "close": 704.1037, "volume": 11.0}, {"date": "2022-03-28", "close": 704.1037, "volume": null}, {"date": "2022-03-29", "close": 704.1037, "volume": 2.0}, {"date": "2022-03-30", "close": 704.1037, "volume": null}, {"date": "2022-03-31", "close": 704.1037, "volume": null}, {"date": "2022-04-01", "close": 704.1037, "volume": 20.0}, {"date": "2022-04-04", "close": 705.5436, "volume": 49.0}, {"date": "2022-04-05", "close": 705.5436, "volume": 1551.0}, {"date": "2022-04-06", "close": 704.8236, "volume": 1749.0}, {"date": "2022-04-07", "close": 704.8236, "volume": null}, {"date": "2022-04-08", "close": 704.8236, "volume": 3.0}, {"date": "2022-04-11", "close": 706.2635, "volume": 11.0}, {"date": "2022-04-12", "close": 704.8236, "volume": 8657.0}, {"date": "2022-04-13", "close": 704.8236, "volume": 288.0}, {"date": "2022-04-14", "close": 704.8236, "volume": null}, {"date": "2022-04-18", "close": 704.8236, "volume": null}, {"date": "2022-04-19", "close": 704.8236, "volume": null}, {"date": "2022-04-20", "close": 704.8236, "volume": null}, {"date": "2022-04-21", "close": 706.2635, "volume": 23.0}, {"date": "2022-04-22", "close": 706.9834, "volume": 3.0}, {"date": "2022-04-25", "close": 707.7034, "volume": 4.0}, {"date": "2022-04-26", "close": 707.7034, "volume": null}, {"date": "2022-04-27", "close": 707.7034, "volume": 7.0}, {"date": "2022-04-28", "close": 707.7034, "volume": null}, {"date": "2022-04-29", "close": 707.7034, "volume": null}, {"date": "2022-05-02", "close": 706.9834, "volume": 117.0}, {"date": "2022-05-03", "close": 706.9834, "volume": null}, {"date": "2022-05-04", "close": 706.9834, "volume": 2.0}, {"date": "2022-05-05", "close": 706.9834, "volume": 10.0}, {"date": "2022-05-06", "close": 706.9834, "volume": 17.0}, {"date": "2022-05-09", "close": 705.5436, "volume": 605.0}, {"date": "2022-05-10", "close": 704.8236, "volume": 355.0}, {"date": "2022-05-11", "close": 706.9834, "volume": 919.0}, {"date": "2022-05-12", "close": 704.1037, "volume": 28.0}, {"date": "2022-05-13", "close": 705.5436, "volume": 2.0}, {"date": "2022-05-16", "close": 704.8236, "volume": 3.0}, {"date": "2022-05-17", "close": 704.8236, "volume": null}, {"date": "2022-05-18", "close": 703.3837, "volume": 159.0}, {"date": "2022-05-19", "close": 705.5436, "volume": 5.0}, {"date": "2022-05-20", "close": 703.3837, "volume": 17.0}, {"date": "2022-05-23", "close": 703.0238, "volume": 5.0}, {"date": "2022-05-24", "close": 704.1037, "volume": 404.0}, {"date": "2022-05-25", "close": 704.1037, "volume": 7.0}, {"date": "2022-05-26", "close": 704.1037, "volume": null}, {"date": "2022-05-27", "close": 704.1037, "volume": null}, {"date": "2022-05-31", "close": 705.5436, "volume": 3420.0}, {"date": "2022-06-01", "close": 705.5436, "volume": null}, {"date": "2022-06-02", "close": 704.8236, "volume": 47.0}, {"date": "2022-06-03", "close": 705.5436, "volume": 5.0}, {"date": "2022-06-06", "close": 705.5436, "volume": null}, {"date": "2022-06-07", "close": 705.5436, "volume": null}, {"date": "2022-06-08", "close": 705.5436, "volume": null}, {"date": "2022-06-09", "close": 705.5436, "volume": 4.0}, {"date": "2022-06-10", "close": 706.2635, "volume": 54.0}, {"date": "2022-06-13", "close": 706.2635, "volume": 765.0}, {"date": "2022-06-14", "close": 705.5436, "volume": 36.0}, {"date": "2022-06-15", "close": 705.5436, "volume": null}, {"date": "2022-06-16", "close": 705.5436, "volume": null}, {"date": "2022-06-17", "close": 705.5436, "volume": 6.0}, {"date": "2022-06-21", "close": 705.5436, "volume": null}, {"date": "2022-06-22", "close": 705.5436, "volume": null}, {"date": "2022-06-23", "close": 705.5436, "volume": null}, {"date": "2022-06-24", "close": 705.5436, "volume": 425.0}, {"date": "2022-06-27", "close": 705.5436, "volume": null}, {"date": "2022-06-28", "close": 705.5436, "volume": null}, {"date": "2022-06-29", "close": 705.5436, "volume": null}, {"date": "2022-06-30", "close": 706.2635, "volume": 906.0}, {"date": "2022-07-01", "close": 705.5436, "volume": 35.0}, {"date": "2022-07-05", "close": 707.7034, "volume": 156.0}, {"date": "2022-07-06", "close": 707.7034, "volume": null}, {"date": "2022-07-07", "close": 705.5436, "volume": 90.0}, {"date": "2022-07-08", "close": 707.7034, "volume": 696.0}, {"date": "2022-07-11", "close": 707.7034, "volume": null}, {"date": "2022-07-12", "close": 705.5436, "volume": 4.0}, {"date": "2022-07-13", "close": 706.9834, "volume": 239.0}, {"date": "2022-07-14", "close": 706.2635, "volume": 124.0}, {"date": "2022-07-15", "close": 706.9834, "volume": 380.0}, {"date": "2022-07-18", "close": 706.2635, "volume": 121.0}, {"date": "2022-07-19", "close": 706.9834, "volume": 528.0}, {"date": "2022-07-20", "close": 708.0634, "volume": 275.0}, {"date": "2022-07-21", "close": 707.7034, "volume": 29.0}, {"date": "2022-07-22", "close": 707.7034, "volume": 2.0}, {"date": "2022-07-25", "close": 709.1433, "volume": 3.0}, {"date": "2022-07-26", "close": 708.4233, "volume": 26.0}, {"date": "2022-07-27", "close": 708.4233, "volume": null}, {"date": "2022-07-28", "close": 708.4233, "volume": null}, {"date": "2022-07-29", "close": 708.4233, "volume": 171.0}, {"date": "2022-08-01", "close": 708.4233, "volume": 4407.0}, {"date": "2022-08-02", "close": 708.4233, "volume": null}, {"date": "2022-08-03", "close": 709.8632, "volume": 88.0}, {"date": "2022-08-04", "close": 709.1433, "volume": 4.0}, {"date": "2022-08-05", "close": 709.5032, "volume": 2.0}, {"date": "2022-08-08", "close": 709.5032, "volume": null}, {"date": "2022-08-09", "close": 709.1433, "volume": 1359.0}, {"date": "2022-08-10", "close": 709.1433, "volume": null}, {"date": "2022-08-11", "close": 709.8632, "volume": 45.0}, {"date": "2022-08-12", "close": 709.1433, "volume": 348.0}, {"date": "2022-08-15", "close": 709.1433, "volume": 750.0}, {"date": "2022-08-16", "close": 709.1433, "volume": null}, {"date": "2022-08-17", "close": 709.1433, "volume": 6171.0}, {"date": "2022-08-18", "close": 709.1433, "volume": null}, {"date": "2022-08-19", "close": 709.1433, "volume": null}, {"date": "2022-08-22", "close": 709.1433, "volume": null}, {"date": "2022-08-23", "close": 710.5832, "volume": 134.0}, {"date": "2022-08-24", "close": 707.7034, "volume": 151.0}, {"date": "2022-08-25", "close": 706.9834, "volume": 167.0}, {"date": "2022-08-26", "close": 706.9834, "volume": 176.0}, {"date": "2022-08-29", "close": 706.9834, "volume": null}, {"date": "2022-08-30", "close": 706.9834, "volume": null}, {"date": "2022-08-31", "close": 708.4233, "volume": 2.0}, {"date": "2022-09-01", "close": 708.4233, "volume": 3697.0}, {"date": "2022-09-02", "close": 708.4233, "volume": null}, {"date": "2022-09-06", "close": 708.4233, "volume": 8.0}, {"date": "2022-09-07", "close": 708.4233, "volume": 256.0}, {"date": "2022-09-08", "close": 708.4233, "volume": 33.0}, {"date": "2022-09-09", "close": 708.4233, "volume": 2.0}, {"date": "2022-09-12", "close": 709.5032, "volume": 2.0}, {"date": "2022-09-13", "close": 708.4233, "volume": 8.0}, {"date": "2022-09-14", "close": 708.4233, "volume": null}, {"date": "2022-09-15", "close": 708.4233, "volume": 4.0}, {"date": "2022-09-16", "close": 708.4233, "volume": null}, {"date": "2022-09-19", "close": 708.4233, "volume": 45.0}, {"date": "2022-09-20", "close": 707.7034, "volume": 31.0}, {"date": "2022-09-21", "close": 708.4233, "volume": 245.0}, {"date": "2022-09-22", "close": 708.4233, "volume": null}, {"date": "2022-09-23", "close": 707.7034, "volume": 76.0}, {"date": "2022-09-26", "close": 707.7034, "volume": 27.0}, {"date": "2022-09-27", "close": 708.4233, "volume": 56.0}, {"date": "2022-09-28", "close": 708.4233, "volume": 3921.0}, {"date": "2022-09-29", "close": 708.4233, "volume": 1675.0}, {"date": "2022-09-30", "close": 709.1433, "volume": 699.0}, {"date": "2022-10-03", "close": 710.5832, "volume": 165.0}, {"date": "2022-10-04", "close": 709.8632, "volume": 70.0}, {"date": "2022-10-05", "close": 710.5832, "volume": 27.0}, {"date": "2022-10-06", "close": 709.8632, "volume": 104.0}, {"date": "2022-10-07", "close": 709.8632, "volume": null}, {"date": "2022-10-10", "close": 712.023, "volume": 6832.0}, {"date": "2022-10-11", "close": 712.023, "volume": 2678.0}, {"date": "2022-10-12", "close": 711.3031, "volume": 1389.0}, {"date": "2022-10-13", "close": 712.023, "volume": 1579.0}, {"date": "2022-10-14", "close": 712.023, "volume": null}, {"date": "2022-10-17", "close": 712.743, "volume": 6518.0}, {"date": "2022-10-18", "close": 716.3427, "volume": 3.0}, {"date": "2022-10-19", "close": 713.4629, "volume": 163.0}, {"date": "2022-10-20", "close": 714.1829, "volume": 12.0}, {"date": "2022-10-21", "close": 714.1829, "volume": 86.0}, {"date": "2022-10-24", "close": 714.1829, "volume": 3472.0}, {"date": "2022-10-25", "close": 714.1829, "volume": 8.0}, {"date": "2022-10-26", "close": 715.6228, "volume": 133.0}, {"date": "2022-10-27", "close": 715.6228, "volume": null}, {"date": "2022-10-28", "close": 714.1829, "volume": 421.0}, {"date": "2022-10-31", "close": 714.9028, "volume": 482.0}, {"date": "2022-11-01", "close": 714.9028, "volume": 620.0}, {"date": "2022-11-02", "close": 714.9028, "volume": 328.0}, {"date": "2022-11-03", "close": 715.6228, "volume": 167.0}, {"date": "2022-11-04", "close": 714.9028, "volume": 173.0}, {"date": "2022-11-07", "close": 714.9028, "volume": 160.0}, {"date": "2022-11-08", "close": 714.9028, "volume": 198.0}, {"date": "2022-11-09", "close": 714.9028, "volume": 271.0}, {"date": "2022-11-10", "close": 715.6228, "volume": 352.0}, {"date": "2022-11-11", "close": 714.9028, "volume": 1442.0}, {"date": "2022-11-14", "close": 714.9028, "volume": 115.0}, {"date": "2022-11-15", "close": 716.3427, "volume": 632.0}, {"date": "2022-11-16", "close": 716.3427, "volume": null}, {"date": "2022-11-17", "close": 715.6228, "volume": 1420.0}, {"date": "2022-11-18", "close": 715.6228, "volume": 20.0}, {"date": "2022-11-21", "close": 716.3427, "volume": 5710.0}, {"date": "2022-11-22", "close": 716.3427, "volume": 1434.0}, {"date": "2022-11-23", "close": 717.0626, "volume": 473.0}, {"date": "2022-11-25", "close": 717.0626, "volume": 1046.0}, {"date": "2022-11-28", "close": 717.7826, "volume": 2066.0}, {"date": "2022-11-29", "close": 718.5025, "volume": 2757.0}, {"date": "2022-11-30", "close": 718.5025, "volume": null}, {"date": "2022-12-01", "close": 719.2225, "volume": 1322.0}, {"date": "2022-12-02", "close": 719.2225, "volume": 65.0}, {"date": "2022-12-05", "close": 719.9424, "volume": 273.0}, {"date": "2022-12-06", "close": 719.9424, "volume": 1166.0}, {"date": "2022-12-07", "close": 719.9424, "volume": 380.0}, {"date": "2022-12-08", "close": 719.2225, "volume": 3.0}, {"date": "2022-12-09", "close": 719.2225, "volume": 3.0}, {"date": "2022-12-12", "close": 719.2225, "volume": null}, {"date": "2022-12-13", "close": 719.9424, "volume": 18726.0}, {"date": "2022-12-14", "close": 720.6623, "volume": 2.0}, {"date": "2022-12-15", "close": 719.9424, "volume": 7329.0}, {"date": "2022-12-16", "close": 718.8625, "volume": 166.0}, {"date": "2022-12-19", "close": 720.6623, "volume": 3157.0}, {"date": "2022-12-20", "close": 720.6623, "volume": null}, {"date": "2022-12-21", "close": 720.6623, "volume": null}, {"date": "2022-12-22", "close": 721.3823, "volume": 320.0}, {"date": "2022-12-23", "close": 721.3823, "volume": 3579.0}, {"date": "2022-12-27", "close": 722.1022, "volume": 8579.0}, {"date": "2022-12-28", "close": 722.8222, "volume": 363.0}, {"date": "2022-12-29", "close": 723.1821, "volume": 7115.0}, {"date": "2022-12-30", "close": 723.5421, "volume": 159.0}, {"date": "2023-01-03", "close": 724.2621, "volume": 2668.0}, {"date": "2023-01-04", "close": 726.4219, "volume": 52.0}, {"date": "2023-01-05", "close": 726.4219, "volume": 111.0}, {"date": "2023-01-06", "close": 724.982, "volume": 775.0}, {"date": "2023-01-09", "close": 725.342, "volume": 125.0}, {"date": "2023-01-10", "close": 725.7019, "volume": 1265.0}, {"date": "2023-01-11", "close": 725.7019, "volume": null}, {"date": "2023-01-12", "close": 726.4219, "volume": 1.0}, {"date": "2023-01-13", "close": 726.4219, "volume": 64.0}, {"date": "2023-01-17", "close": 726.4219, "volume": 3281.0}, {"date": "2023-01-18", "close": 726.9258, "volume": 737.0}, {"date": "2023-01-19", "close": 715.6228, "volume": 235.0}, {"date": "2023-01-20", "close": 714.9028, "volume": 778.0}, {"date": "2023-01-23", "close": 710.5832, "volume": 57.0}, {"date": "2023-01-24", "close": 720.6623, "volume": 117.0}, {"date": "2023-01-25", "close": 717.0626, "volume": 28.0}, {"date": "2023-01-26", "close": 721.3823, "volume": 60.0}, {"date": "2023-01-27", "close": 717.0626, "volume": 76.0}, {"date": "2023-01-30", "close": 717.0626, "volume": null}, {"date": "2023-01-31", "close": 726.4219, "volume": 226.0}, {"date": "2023-02-01", "close": 723.5421, "volume": 163.0}, {"date": "2023-02-02", "close": 720.6623, "volume": 37.0}, {"date": "2023-02-03", "close": 718.5025, "volume": 43.0}, {"date": "2023-02-06", "close": 727.8618, "volume": 277.0}, {"date": "2023-02-07", "close": 724.982, "volume": 316.0}, {"date": "2023-02-08", "close": 727.6458, "volume": 54.0}, {"date": "2023-02-09", "close": 727.8618, "volume": 116.0}, {"date": "2023-02-10", "close": 727.1418, "volume": 713.0}, {"date": "2023-02-13", "close": 727.1418, "volume": 6.0}, {"date": "2023-02-14", "close": 727.1418, "volume": null}, {"date": "2023-02-15", "close": 728.5817, "volume": 123.0}, {"date": "2023-02-16", "close": 728.5817, "volume": null}, {"date": "2023-02-17", "close": 728.5817, "volume": null}, {"date": "2023-02-21", "close": 728.5817, "volume": null}, {"date": "2023-02-22", "close": 728.5817, "volume": null}, {"date": "2023-02-23", "close": 728.5817, "volume": null}, {"date": "2023-02-24", "close": 727.8618, "volume": 74.0}, {"date": "2023-02-27", "close": 727.1418, "volume": 50.0}, {"date": "2023-02-28", "close": 726.4219, "volume": 371.0}, {"date": "2023-03-01", "close": 725.342, "volume": 670.0}, {"date": "2023-03-02", "close": 725.342, "volume": null}, {"date": "2023-03-03", "close": 726.2059, "volume": 34.0}, {"date": "2023-03-06", "close": 726.4219, "volume": 84.0}, {"date": "2023-03-07", "close": 726.4219, "volume": null}, {"date": "2023-03-08", "close": 726.4219, "volume": null}, {"date": "2023-03-09", "close": 726.4219, "volume": null}, {"date": "2023-03-10", "close": 726.4219, "volume": null}, {"date": "2023-03-13", "close": 727.1418, "volume": 31.0}, {"date": "2023-03-14", "close": 727.1418, "volume": 1.0}, {"date": "2023-03-15", "close": 727.1418, "volume": 13.0}, {"date": "2023-03-16", "close": 727.1418, "volume": null}, {"date": "2023-03-17", "close": 727.1418, "volume": null}, {"date": "2023-03-20", "close": 729.3017, "volume": 97.0}, {"date": "2023-03-21", "close": 729.3017, "volume": null}, {"date": "2023-03-22", "close": 729.3017, "volume": null}, {"date": "2023-03-23", "close": 732.1814, "volume": 92.0}, {"date": "2023-03-24", "close": 732.1814, "volume": 29.0}, {"date": "2023-03-27", "close": 732.1814, "volume": 42.0}, {"date": "2023-03-28", "close": 732.1814, "volume": 20.0}, {"date": "2023-03-29", "close": 732.1814, "volume": 18.0}, {"date": "2023-03-30", "close": 731.4615, "volume": 10.0}, {"date": "2023-03-31", "close": 730.7415, "volume": 35.0}, {"date": "2023-04-03", "close": 732.1814, "volume": 4.0}, {"date": "2023-04-04", "close": 731.4615, "volume": 23.0}, {"date": "2023-04-05", "close": 732.1814, "volume": 9.0}, {"date": "2023-04-06", "close": 731.4615, "volume": 6.0}, {"date": "2023-04-10", "close": 732.1814, "volume": 22.0}, {"date": "2023-04-11", "close": 732.1814, "volume": 1.0}, {"date": "2023-04-12", "close": 732.1814, "volume": null}, {"date": "2023-04-13", "close": 732.1814, "volume": null}, {"date": "2023-04-14", "close": 732.1814, "volume": null}, {"date": "2023-04-17", "close": 732.1814, "volume": null}, {"date": "2023-04-18", "close": 733.2613, "volume": 96.0}, {"date": "2023-04-19", "close": 733.6213, "volume": 12.0}, {"date": "2023-04-20", "close": 733.6213, "volume": null}, {"date": "2023-04-21", "close": 733.3765, "volume": 40.0}, {"date": "2023-04-24", "close": 733.6213, "volume": 218.0}, {"date": "2023-04-25", "close": 733.6213, "volume": null}, {"date": "2023-04-26", "close": 733.6213, "volume": null}, {"date": "2023-04-27", "close": 733.6213, "volume": null}, {"date": "2023-04-28", "close": 735.0612, "volume": 9.0}, {"date": "2023-05-01", "close": 739.3808, "volume": 228.0}, {"date": "2023-05-02", "close": 739.3808, "volume": 69.0}, {"date": "2023-05-03", "close": 739.3808, "volume": null}, {"date": "2023-05-04", "close": 735.7811, "volume": 69.0}, {"date": "2023-05-05", "close": 735.7811, "volume": null}, {"date": "2023-05-08", "close": 737.581, "volume": 17.0}, {"date": "2023-05-09", "close": 739.3808, "volume": 44.0}, {"date": "2023-05-10", "close": 741.5407, "volume": 98.0}, {"date": "2023-05-11", "close": 744.5356, "volume": 178.0}, {"date": "2023-05-12", "close": 745.1404, "volume": 105.0}, {"date": "2023-05-15", "close": 742.2606, "volume": 151.0}, {"date": "2023-05-16", "close": 745.1404, "volume": 101.0}, {"date": "2023-05-17", "close": 745.1404, "volume": null}, {"date": "2023-05-18", "close": 747.3002, "volume": 1380.0}, {"date": "2023-05-19", "close": 745.8603, "volume": 545.0}, {"date": "2023-05-22", "close": 745.1404, "volume": 55.0}, {"date": "2023-05-23", "close": 745.5004, "volume": 8.0}, {"date": "2023-05-24", "close": 745.1404, "volume": 13.0}, {"date": "2023-05-25", "close": 746.5803, "volume": 3.0}, {"date": "2023-05-26", "close": 747.3002, "volume": 46.0}, {"date": "2023-05-30", "close": 746.5803, "volume": 101.0}, {"date": "2023-05-31", "close": 741.5407, "volume": 88.0}, {"date": "2023-06-01", "close": 741.5407, "volume": 193.0}, {"date": "2023-06-02", "close": 750.8999, "volume": 270.0}, {"date": "2023-06-05", "close": 706.2635, "volume": 1607.0}, {"date": "2023-06-06", "close": 719.9424, "volume": 387.0}, {"date": "2023-06-07", "close": 721.0223, "volume": 211.0}, {"date": "2023-06-08", "close": 709.1433, "volume": 2109.0}, {"date": "2023-06-09", "close": 728.5817, "volume": 1643.0}, {"date": "2023-06-12", "close": 755.9395, "volume": 3140.0}, {"date": "2023-06-13", "close": 787.329, "volume": 10229.0}, {"date": "2023-06-14", "close": 771.0583, "volume": 2045.0}, {"date": "2023-06-15", "close": 644.3485, "volume": 6615.0}, {"date": "2023-06-16", "close": 668.1066, "volume": 981.0}, {"date": "2023-06-20", "close": 621.7927, "volume": 549.0}, {"date": "2023-06-21", "close": 591.7927, "volume": 1035.0}, {"date": "2023-06-22", "close": 572.3542, "volume": 230.0}, {"date": "2023-06-23", "close": 511.5191, "volume": 734.0}, {"date": "2023-06-26", "close": 541.3967, "volume": 785.0}, {"date": "2023-06-27", "close": 543.5565, "volume": 122.0}, {"date": "2023-06-28", "close": 521.2383, "volume": 429.0}, {"date": "2023-06-29", "close": 506.8395, "volume": 141.0}, {"date": "2023-06-30", "close": 509.7192, "volume": 270.0}, {"date": "2023-07-03", "close": 536.3571, "volume": 121.0}, {"date": "2023-07-05", "close": 563.7149, "volume": 2102.0}, {"date": "2023-07-06", "close": 520.5184, "volume": 1214.0}, {"date": "2023-07-07", "close": 543.5493, "volume": 568.0}, {"date": "2023-07-10", "close": 533.4773, "volume": 416.0}, {"date": "2023-07-11", "close": 519.7984, "volume": 269.0}, {"date": "2023-07-12", "close": 507.5594, "volume": 364.0}, {"date": "2023-07-13", "close": 539.9568, "volume": 1431.0}, {"date": "2023-07-14", "close": 575.9539, "volume": 728.0}, {"date": "2023-07-17", "close": 546.4363, "volume": 372.0}, {"date": "2023-07-18", "close": 532.0374, "volume": 4172.0}, {"date": "2023-07-19", "close": 609.0713, "volume": 3161.0}, {"date": "2023-07-20", "close": 863.2109, "volume": 10090.0}, {"date": "2023-07-21", "close": 780.4176, "volume": 7548.0}, {"date": "2023-07-24", "close": 662.347, "volume": 7643.0}, {"date": "2023-07-25", "close": 532.7574, "volume": 9444.0}, {"date": "2023-07-26", "close": 444.9244, "volume": 4409.0}, {"date": "2023-07-27", "close": 465.8027, "volume": 2981.0}, {"date": "2023-07-28", "close": 467.9626, "volume": 1238.0}, {"date": "2023-07-31", "close": 565.1548, "volume": 6092.0}, {"date": "2023-08-01", "close": 561.5551, "volume": 2357.0}, {"date": "2023-08-02", "close": 527.7178, "volume": 1494.0}, {"date": "2023-08-03", "close": 554.3557, "volume": 1686.0}, {"date": "2023-08-04", "close": 573.7941, "volume": 975.0}, {"date": "2023-08-07", "close": 563.7149, "volume": 705.0}, {"date": "2023-08-08", "close": 529.8776, "volume": 642.0}, {"date": "2023-08-09", "close": 568.0346, "volume": 803.0}, {"date": "2023-08-10", "close": 528.4377, "volume": 1020.0}, {"date": "2023-08-11", "close": 505.3996, "volume": 525.0}, {"date": "2023-08-14", "close": 393.8085, "volume": 1180.0}, {"date": "2023-08-15", "close": 295.8963, "volume": 3324.0}, {"date": "2023-08-16", "close": 316.7747, "volume": 1445.0}, {"date": "2023-08-17", "close": 312.455, "volume": 691.0}, {"date": "2023-08-18", "close": 300.216, "volume": 1150.0}, {"date": "2023-08-21", "close": 301.6559, "volume": 619.0}, {"date": "2023-08-22", "close": 295.8963, "volume": 1085.0}, {"date": "2023-08-23", "close": 265.6587, "volume": 890.0}, {"date": "2023-08-24", "close": 305.2556, "volume": 843.0}, {"date": "2023-08-25", "close": 331.8934, "volume": 2130.0}, {"date": "2023-08-28", "close": 295.8963, "volume": 1302.0}, {"date": "2023-08-29", "close": 289.4168, "volume": 1067.0}, {"date": "2023-08-30", "close": 411.8071, "volume": 13574.0}, {"date": "2023-08-31", "close": 384.4492, "volume": 2198.0}, {"date": "2023-09-01", "close": 380.1296, "volume": 802.0}, {"date": "2023-09-05", "close": 323.2541, "volume": 2455.0}, {"date": "2023-09-06", "close": 344.1325, "volume": 974.0}, {"date": "2023-09-07", "close": 354.2117, "volume": 1708.0}, {"date": "2023-09-08", "close": 343.4125, "volume": 1052.0}, {"date": "2023-09-11", "close": 376.5299, "volume": 1321.0}, {"date": "2023-09-12", "close": 388.049, "volume": 2200.0}, {"date": "2023-09-13", "close": 387.329, "volume": 1349.0}, {"date": "2023-09-14", "close": 401.0079, "volume": 542.0}, {"date": "2023-09-15", "close": 409.6472, "volume": 11149.0}, {"date": "2023-09-18", "close": 457.8834, "volume": 1432.0}, {"date": "2023-09-19", "close": 453.5637, "volume": 1111.0}, {"date": "2023-09-20", "close": 447.0842, "volume": 277.0}, {"date": "2023-09-21", "close": 440.6048, "volume": 235.0}, {"date": "2023-09-22", "close": 442.0446, "volume": 552.0}, {"date": "2023-09-25", "close": 431.9654, "volume": 276.0}, {"date": "2023-09-26", "close": 464.3629, "volume": 408.0}, {"date": "2023-09-27", "close": 443.4845, "volume": 449.0}, {"date": "2023-09-28", "close": 429.0857, "volume": 353.0}, {"date": "2023-09-29", "close": 403.1677, "volume": 737.0}, {"date": "2023-10-02", "close": 419.7264, "volume": 162.0}, {"date": "2023-10-03", "close": 409.6472, "volume": 62.0}, {"date": "2023-10-04", "close": 429.0857, "volume": 210.0}, {"date": "2023-10-05", "close": 454.2837, "volume": 799.0}, {"date": "2023-10-06", "close": 479.4816, "volume": 295.0}, {"date": "2023-10-09", "close": 467.9626, "volume": 163.0}, {"date": "2023-10-10", "close": 465.0828, "volume": 475.0}, {"date": "2023-10-11", "close": 428.3657, "volume": 585.0}, {"date": "2023-10-12", "close": 439.1649, "volume": 706.0}, {"date": "2023-10-13", "close": 442.7646, "volume": 131.0}, {"date": "2023-10-16", "close": 449.964, "volume": 276.0}, {"date": "2023-10-17", "close": 447.0842, "volume": 242.0}, {"date": "2023-10-18", "close": 432.6854, "volume": 48.0}, {"date": "2023-10-19", "close": 422.6062, "volume": 193.0}, {"date": "2023-10-20", "close": 413.9669, "volume": 236.0}, {"date": "2023-10-23", "close": 393.8085, "volume": 113.0}, {"date": "2023-10-24", "close": 399.568, "volume": 230.0}, {"date": "2023-10-25", "close": 389.4888, "volume": 149.0}, {"date": "2023-10-26", "close": 339.0929, "volume": 206.0}, {"date": "2023-10-27", "close": 339.0929, "volume": 141.0}, {"date": "2023-10-30", "close": 352.0518, "volume": 87.0}, {"date": "2023-10-31", "close": 380.1296, "volume": 64.0}, {"date": "2023-11-01", "close": 372.9302, "volume": 14.0}, {"date": "2023-11-02", "close": 363.5709, "volume": 90.0}, {"date": "2023-11-03", "close": 344.1325, "volume": 46.0}, {"date": "2023-11-06", "close": 336.933, "volume": 131.0}, {"date": "2023-11-07", "close": 332.6134, "volume": 208.0}, {"date": "2023-11-08", "close": 325.414, "volume": 116.0}, {"date": "2023-11-09", "close": 317.4946, "volume": 77.0}, {"date": "2023-11-10", "close": 300.9359, "volume": 138.0}, {"date": "2023-11-13", "close": 297.3362, "volume": 183.0}, {"date": "2023-11-14", "close": 331.1735, "volume": 114.0}, {"date": "2023-11-15", "close": 356.3715, "volume": 46.0}, {"date": "2023-11-16", "close": 339.0929, "volume": 84.0}, {"date": "2023-11-17", "close": 318.9345, "volume": 182.0}, {"date": "2023-11-20", "close": 352.0518, "volume": 33.0}, {"date": "2023-11-21", "close": 338.3729, "volume": 71.0}, {"date": "2023-11-22", "close": 350.612, "volume": 38.0}, {"date": "2023-11-24", "close": 370.0504, "volume": 114.0}, {"date": "2023-11-27", "close": 385.8891, "volume": 294.0}, {"date": "2023-11-28", "close": 395.9683, "volume": 83.0}, {"date": "2023-11-29", "close": 397.4082, "volume": 65.0}, {"date": "2023-11-30", "close": 409.6472, "volume": 56.0}, {"date": "2023-12-01", "close": 435.5652, "volume": 107.0}, {"date": "2023-12-04", "close": 424.0461, "volume": 31.0}, {"date": "2023-12-05", "close": 432.6854, "volume": 78.0}, {"date": "2023-12-06", "close": 436.2851, "volume": 23.0}, {"date": "2023-12-07", "close": 437.725, "volume": 77.0}, {"date": "2023-12-08", "close": 434.8452, "volume": 184.0}, {"date": "2023-12-11", "close": 467.9626, "volume": 453.0}, {"date": "2023-12-12", "close": 444.9244, "volume": 251.0}, {"date": "2023-12-13", "close": 400.288, "volume": 358.0}, {"date": "2023-12-14", "close": 406.7675, "volume": 60.0}, {"date": "2023-12-15", "close": 421.1663, "volume": 41.0}, {"date": "2023-12-18", "close": 407.8474, "volume": 19.0}, {"date": "2023-12-19", "close": 424.766, "volume": 325.0}, {"date": "2023-12-20", "close": 403.8877, "volume": 92.0}, {"date": "2023-12-21", "close": 406.7675, "volume": 220.0}, {"date": "2023-12-22", "close": 413.9669, "volume": 231.0}, {"date": "2023-12-26", "close": 431.6055, "volume": 237.0}, {"date": "2023-12-27", "close": 511.1591, "volume": 463.0}, {"date": "2023-12-28", "close": 505.3996, "volume": 645.0}, {"date": "2023-12-29", "close": 518.3585, "volume": 256.0}, {"date": "2024-01-02", "close": 534.9172, "volume": 94.0}, {"date": "2024-01-03", "close": 532.0374, "volume": 86.0}, {"date": "2024-01-04", "close": 557.2354, "volume": 335.0}, {"date": "2024-01-05", "close": 506.8395, "volume": 371.0}, {"date": "2024-01-08", "close": 522.6782, "volume": 71.0}, {"date": "2024-01-09", "close": 511.1591, "volume": 444.0}, {"date": "2024-01-10", "close": 536.3571, "volume": 205.0}, {"date": "2024-01-11", "close": 507.5594, "volume": 51.0}, {"date": "2024-01-12", "close": 515.4788, "volume": 98.0}, {"date": "2024-01-16", "close": 501.0799, "volume": 43.0}, {"date": "2024-01-17", "close": 511.1591, "volume": 95.0}, {"date": "2024-01-18", "close": 514.7588, "volume": 71.0}, {"date": "2024-01-19", "close": 568.0346, "volume": 417.0}, {"date": "2024-01-22", "close": 583.1533, "volume": 327.0}, {"date": "2024-01-23", "close": 601.1519, "volume": 326.0}, {"date": "2024-01-24", "close": 612.671, "volume": 286.0}, {"date": "2024-01-25", "close": 597.5522, "volume": 162.0}, {"date": "2024-01-26", "close": 625.6299, "volume": 262.0}, {"date": "2024-01-29", "close": 613.3909, "volume": 165.0}, {"date": "2024-01-30", "close": 521.2383, "volume": 509.0}, {"date": "2024-01-31", "close": 519.0785, "volume": 318.0}, {"date": "2024-02-01", "close": 514.0389, "volume": 191.0}, {"date": "2024-02-02", "close": 518.3585, "volume": 201.0}, {"date": "2024-02-05", "close": 668.8265, "volume": 511.0}, {"date": "2024-02-06", "close": 701.2239, "volume": 502.0}, {"date": "2024-02-07", "close": 666.6667, "volume": 224.0}, {"date": "2024-02-08", "close": 647.9482, "volume": 227.0}, {"date": "2024-02-09", "close": 647.9482, "volume": 157.0}, {"date": "2024-02-12", "close": 646.5083, "volume": 193.0}, {"date": "2024-02-13", "close": 645.0684, "volume": 114.0}, {"date": "2024-02-14", "close": 662.347, "volume": 166.0}, {"date": "2024-02-15", "close": 706.2635, "volume": 322.0}, {"date": "2024-02-16", "close": 712.023, "volume": 192.0}, {"date": "2024-02-20", "close": 763.1389, "volume": 251.0}, {"date": "2024-02-21", "close": 804.1757, "volume": 770.0}, {"date": "2024-02-22", "close": 752.3398, "volume": 388.0}, {"date": "2024-02-23", "close": 820.7343, "volume": 179.0}, {"date": "2024-02-26", "close": 878.3297, "volume": 315.0}, {"date": "2024-02-27", "close": 872.5702, "volume": 332.0}, {"date": "2024-02-28", "close": 856.0115, "volume": 208.0}, {"date": "2024-02-29", "close": 856.7315, "volume": 509.0}, {"date": "2024-03-01", "close": 925.126, "volume": 360.0}, {"date": "2024-03-04", "close": 987.761, "volume": 1596.0}, {"date": "2024-03-05", "close": 831.5335, "volume": 924.0}, {"date": "2024-03-06", "close": 946.0043, "volume": 774.0}, {"date": "2024-03-07", "close": 879.0497, "volume": 1053.0}, {"date": "2024-03-08", "close": 810.6551, "volume": 857.0}, {"date": "2024-03-11", "close": 867.5306, "volume": 510.0}, {"date": "2024-03-12", "close": 892.7286, "volume": 636.0}, {"date": "2024-03-13", "close": 913.6069, "volume": 1722.0}, {"date": "2024-03-14", "close": 1043.9165, "volume": 1780.0}, {"date": "2024-03-15", "close": 1133.9093, "volume": 6710.0}, {"date": "2024-03-18", "close": 1172.7862, "volume": 3440.0}, {"date": "2024-03-19", "close": 1036.7171, "volume": 4933.0}, {"date": "2024-03-20", "close": 906.4075, "volume": 1689.0}, {"date": "2024-03-21", "close": 784.7372, "volume": 1228.0}, {"date": "2024-03-22", "close": 823.6141, "volume": 840.0}, {"date": "2024-03-25", "close": 848.0922, "volume": 760.0}, {"date": "2024-03-26", "close": 821.4543, "volume": 925.0}, {"date": "2024-03-27", "close": 876.8898, "volume": 1120.0}, {"date": "2024-03-28", "close": 835.1332, "volume": 740.0}, {"date": "2024-04-01", "close": 534.9172, "volume": 2980.0}, {"date": "2024-04-02", "close": 555.7955, "volume": 910.0}, {"date": "2024-04-03", "close": 582.4334, "volume": 830.0}, {"date": "2024-04-04", "close": 593.2325, "volume": 559.0}, {"date": "2024-04-05", "close": 604.7516, "volume": 558.0}, {"date": "2024-04-08", "close": 615.5508, "volume": 367.0}, {"date": "2024-04-09", "close": 568.7545, "volume": 547.0}, {"date": "2024-04-10", "close": 612.671, "volume": 489.0}, {"date": "2024-04-11", "close": 612.671, "volume": 699.0}, {"date": "2024-04-12", "close": 547.1562, "volume": 525.0}, {"date": "2024-04-15", "close": 511.1591, "volume": 612.0}, {"date": "2024-04-16", "close": 496.0403, "volume": 699.0}, {"date": "2024-04-17", "close": 488.8409, "volume": 600.0}, {"date": "2024-04-18", "close": 470.8423, "volume": 575.0}, {"date": "2024-04-19", "close": 335.4932, "volume": 1514.0}, {"date": "2024-04-22", "close": 339.8128, "volume": 1307.0}, {"date": "2024-04-23", "close": 309.5752, "volume": 984.0}, {"date": "2024-04-24", "close": 288.6969, "volume": 554.0}, {"date": "2024-04-25", "close": 305.9755, "volume": 663.0}, {"date": "2024-04-26", "close": 365.0108, "volume": 1852.0}, {"date": "2024-04-29", "close": 287.257, "volume": 2001.0}, {"date": "2024-04-30", "close": 277.1778, "volume": 677.0}, {"date": "2024-05-01", "close": 257.0194, "volume": 687.0}, {"date": "2024-05-02", "close": 241.9006, "volume": 959.0}, {"date": "2024-05-03", "close": 122.3902, "volume": 12940.0}, {"date": "2024-05-06", "close": 117.3506, "volume": 3048.0}, {"date": "2024-05-07", "close": 114.4708, "volume": 1970.0}, {"date": "2024-05-08", "close": 127.4298, "volume": 1814.0}, {"date": "2024-05-09", "close": 119.5104, "volume": 1526.0}, {"date": "2024-05-10", "close": 124.55, "volume": 987.0}, {"date": "2024-05-13", "close": 120.9503, "volume": 1156.0}, {"date": "2024-05-14", "close": 117.3506, "volume": 643.0}, {"date": "2024-05-15", "close": 113.7509, "volume": 1469.0}, {"date": "2024-05-16", "close": 107.9914, "volume": 803.0}, {"date": "2024-05-17", "close": 110.1512, "volume": 951.0}, {"date": "2024-05-20", "close": 122.3902, "volume": 1909.0}, {"date": "2024-05-21", "close": 118.7905, "volume": 768.0}, {"date": "2024-05-22", "close": 143.2685, "volume": 2122.0}, {"date": "2024-05-23", "close": 121.6703, "volume": 1262.0}, {"date": "2024-05-24", "close": 128.1497, "volume": 544.0}, {"date": "2024-05-28", "close": 99.3521, "volume": 2371.0}, {"date": "2024-05-29", "close": 107.9914, "volume": 5412.0}, {"date": "2024-05-30", "close": 103.6717, "volume": 1459.0}, {"date": "2024-05-31", "close": 113.7509, "volume": 1296.0}, {"date": "2024-06-03", "close": 118.0706, "volume": 318.0}, {"date": "2024-06-04", "close": 112.311, "volume": 253.0}, {"date": "2024-06-05", "close": 111.5911, "volume": 640.0}, {"date": "2024-06-06", "close": 118.0706, "volume": 633.0}, {"date": "2024-06-07", "close": 120.9503, "volume": 645.0}, {"date": "2024-06-10", "close": 107.9914, "volume": 477.0}, {"date": "2024-06-11", "close": 106.5515, "volume": 480.0}, {"date": "2024-06-12", "close": 108.7113, "volume": 499.0}, {"date": "2024-06-13", "close": 97.9122, "volume": 581.0}, {"date": "2024-06-14", "close": 100.072, "volume": 347.0}, {"date": "2024-06-17", "close": 111.5911, "volume": 876.0}, {"date": "2024-06-18", "close": 96.4723, "volume": 535.0}, {"date": "2024-06-20", "close": 91.4327, "volume": 744.0}, {"date": "2024-06-21", "close": 78.4737, "volume": 1191.0}, {"date": "2024-06-24", "close": 72.7142, "volume": 545.0}, {"date": "2024-06-25", "close": 77.0338, "volume": 900.0}, {"date": "2024-06-26", "close": 72.7142, "volume": 149.0}, {"date": "2024-06-27", "close": 76.3139, "volume": 319.0}, {"date": "2024-06-28", "close": 75.594, "volume": 1401.0}, {"date": "2024-07-01", "close": 74.874, "volume": 646.0}, {"date": "2024-07-02", "close": 72.7142, "volume": 276.0}, {"date": "2024-07-03", "close": 69.1541, "volume": 181.0}, {"date": "2024-07-05", "close": 70.3816, "volume": 117.0}, {"date": "2024-07-08", "close": 73.4341, "volume": 113.0}, {"date": "2024-07-09", "close": 79.1937, "volume": 497.0}, {"date": "2024-07-10", "close": 74.874, "volume": 217.0}, {"date": "2024-07-11", "close": 76.3139, "volume": 188.0}, {"date": "2024-07-12", "close": 100.7919, "volume": 2584.0}, {"date": "2024-07-15", "close": 164.1469, "volume": 788664.0}, {"date": "2024-07-16", "close": 205.9035, "volume": 531225.0}, {"date": "2024-07-17", "close": 190.0648, "volume": 28027.0}, {"date": "2024-07-18", "close": 184.3053, "volume": 14354.0}, {"date": "2024-07-19", "close": 161.987, "volume": 7260.0}, {"date": "2024-07-22", "close": 169.1865, "volume": 5321.0}, {"date": "2024-07-23", "close": 182.8654, "volume": 10778.0}, {"date": "2024-07-24", "close": 190.0648, "volume": 6250.0}, {"date": "2024-07-25", "close": 210.9431, "volume": 8621.0}, {"date": "2024-07-26", "close": 189.3449, "volume": 5486.0}, {"date": "2024-07-29", "close": 145.4284, "volume": 10903.0}, {"date": "2024-07-30", "close": 140.3888, "volume": 4782.0}, {"date": "2024-07-31", "close": 123.8301, "volume": 7222.0}, {"date": "2024-08-01", "close": 82.7934, "volume": 8789.0}, {"date": "2024-08-02", "close": 75.594, "volume": 12104.0}, {"date": "2024-08-05", "close": 73.4341, "volume": 2866.0}, {"date": "2024-08-06", "close": 66.4867, "volume": 9555.0}, {"date": "2024-08-07", "close": 70.8855, "volume": 2604.0}, {"date": "2024-08-08", "close": 71.4039, "volume": 734.0}, {"date": "2024-08-09", "close": 74.874, "volume": 3286.0}, {"date": "2024-08-12", "close": 71.9798, "volume": 1715.0}, {"date": "2024-08-13", "close": 71.2743, "volume": 1365.0}, {"date": "2024-08-14", "close": 72.7142, "volume": 881.0}, {"date": "2024-08-15", "close": 75.594, "volume": 627.0}, {"date": "2024-08-16", "close": 73.4341, "volume": 1266.0}, {"date": "2024-08-19", "close": 71.9942, "volume": 1154.0}, {"date": "2024-08-20", "close": 71.2743, "volume": 1025.0}, {"date": "2024-08-21", "close": 70.5544, "volume": 2132.0}, {"date": "2024-08-22", "close": 69.8344, "volume": 467.0}, {"date": "2024-08-23", "close": 70.0216, "volume": 723.0}, {"date": "2024-08-26", "close": 67.2138, "volume": 1276.0}, {"date": "2024-08-27", "close": 65.8819, "volume": 599.0}, {"date": "2024-08-28", "close": 68.3945, "volume": 1185.0}, {"date": "2024-08-29", "close": 68.2865, "volume": 557.0}, {"date": "2024-08-30", "close": 60.0072, "volume": 4735.0}, {"date": "2024-09-03", "close": 60.6192, "volume": 2556.0}, {"date": "2024-09-04", "close": 59.7192, "volume": 825.0}, {"date": "2024-09-05", "close": 58.8481, "volume": 881.0}, {"date": "2024-09-06", "close": 55.3636, "volume": 1422.0}, {"date": "2024-09-09", "close": 54.7156, "volume": 731.0}, {"date": "2024-09-10", "close": 53.6645, "volume": 1091.0}, {"date": "2024-09-11", "close": 56.3211, "volume": 911.0}, {"date": "2024-09-12", "close": 53.3477, "volume": 1026.0}, {"date": "2024-09-13", "close": 53.6213, "volume": 2454.0}, {"date": "2024-09-16", "close": 51.4255, "volume": 1267.0}, {"date": "2024-09-17", "close": 50.7559, "volume": 1153.0}, {"date": "2024-09-18", "close": 48.2361, "volume": 1689.0}, {"date": "2024-09-19", "close": 48.1641, "volume": 1223.0}, {"date": "2024-09-20", "close": 49.6112, "volume": 3469.0}, {"date": "2024-09-23", "close": 49.6112, "volume": 1612.0}, {"date": "2024-09-24", "close": 52.6206, "volume": 1352.0}, {"date": "2024-09-25", "close": 57.545, "volume": 645.0}, {"date": "2024-09-26", "close": 61.7927, "volume": 525.0}, {"date": "2024-09-27", "close": 66.7891, "volume": 5185.0}, {"date": "2024-09-30", "close": 75.594, "volume": 4606.0}, {"date": "2024-10-01", "close": 73.4341, "volume": 2072.0}, {"date": "2024-10-02", "close": 81.3535, "volume": 3673.0}, {"date": "2024-10-03", "close": 79.9136, "volume": 1398.0}, {"date": "2024-10-04", "close": 87.113, "volume": 3591.0}, {"date": "2024-10-07", "close": 107.9914, "volume": 10152.0}, {"date": "2024-10-08", "close": 103.6717, "volume": 6622.0}, {"date": "2024-10-09", "close": 81.3535, "volume": 6559.0}, {"date": "2024-10-10", "close": 79.1937, "volume": 2574.0}, {"date": "2024-10-11", "close": 71.7063, "volume": 2353.0}, {"date": "2024-10-14", "close": 74.874, "volume": 1028.0}, {"date": "2024-10-15", "close": 73.4341, "volume": 867.0}, {"date": "2024-10-16", "close": 79.1937, "volume": 1997.0}, {"date": "2024-10-17", "close": 77.7538, "volume": 1170.0}, {"date": "2024-10-18", "close": 76.3139, "volume": 662.0}, {"date": "2024-10-21", "close": 72.7142, "volume": 615.0}, {"date": "2024-10-22", "close": 70.5688, "volume": 1081.0}, {"date": "2024-10-23", "close": 71.9942, "volume": 1180.0}, {"date": "2024-10-24", "close": 73.4341, "volume": 2278.0}, {"date": "2024-10-25", "close": 72.7142, "volume": 637.0}, {"date": "2024-10-28", "close": 71.9942, "volume": 644.0}, {"date": "2024-10-29", "close": 70.5544, "volume": 1528.0}, {"date": "2024-10-30", "close": 66.3571, "volume": 845.0}, {"date": "2024-10-31", "close": 66.0907, "volume": 637.0}, {"date": "2024-11-01", "close": 63.3477, "volume": 433.0}, {"date": "2024-11-04", "close": 63.2829, "volume": 236.0}, {"date": "2024-11-05", "close": 63.1246, "volume": 760.0}, {"date": "2024-11-06", "close": 61.1951, "volume": 883.0}, {"date": "2024-11-07", "close": 57.9482, "volume": 1512.0}, {"date": "2024-11-08", "close": 53.9957, "volume": 3424.0}, {"date": "2024-11-11", "close": 59.0353, "volume": 2677.0}, {"date": "2024-11-12", "close": 54.0677, "volume": 2303.0}, {"date": "2024-11-13", "close": 49.6832, "volume": 2844.0}, {"date": "2024-11-14", "close": 44.0461, "volume": 3193.0}, {"date": "2024-11-15", "close": 44.4276, "volume": 1810.0}, {"date": "2024-11-18", "close": 42.9806, "volume": 2075.0}, {"date": "2024-11-19", "close": 41.7567, "volume": 2050.0}, {"date": "2024-11-20", "close": 40.576, "volume": 1394.0}, {"date": "2024-11-21", "close": 40.2448, "volume": 1557.0}, {"date": "2024-11-22", "close": 38.1641, "volume": 2086.0}, {"date": "2024-11-25", "close": 39.8992, "volume": 1830.0}, {"date": "2024-11-26", "close": 39.5464, "volume": 895.0}, {"date": "2024-11-27", "close": 38.5385, "volume": 1458.0}, {"date": "2024-11-29", "close": 39.1577, "volume": 1557.0}, {"date": "2024-12-02", "close": 43.5349, "volume": 4413.0}, {"date": "2024-12-03", "close": 41.9798, "volume": 6829.0}, {"date": "2024-12-04", "close": 48.2361, "volume": 21817.0}, {"date": "2024-12-05", "close": 46.2347, "volume": 4887.0}, {"date": "2024-12-06", "close": 46.5299, "volume": 1764.0}, {"date": "2024-12-09", "close": 47.7106, "volume": 1393.0}, {"date": "2024-12-10", "close": 44.3485, "volume": 1836.0}, {"date": "2024-12-11", "close": 64.7948, "volume": 14496.0}, {"date": "2024-12-12", "close": 51.1159, "volume": 5255.0}, {"date": "2024-12-13", "close": 48.5241, "volume": 1377.0}, {"date": "2024-12-16", "close": 46.7963, "volume": 2001.0}, {"date": "2024-12-17", "close": 46.7963, "volume": 1153.0}, {"date": "2024-12-18", "close": 47.8762, "volume": 2026.0}, {"date": "2024-12-19", "close": 46.7603, "volume": 3062.0}, {"date": "2024-12-20", "close": 46.7963, "volume": 2286.0}, {"date": "2024-12-23", "close": 43.1533, "volume": 1903.0}, {"date": "2024-12-24", "close": 41.8934, "volume": 2153.0}, {"date": "2024-12-26", "close": 43.1965, "volume": 1682.0}, {"date": "2024-12-27", "close": 42.4766, "volume": 3584.0}, {"date": "2024-12-30", "close": 40.3168, "volume": 4216.0}, {"date": "2024-12-31", "close": 38.8769, "volume": 3395.0}, {"date": "2025-01-02", "close": 39.5824, "volume": 901.0}, {"date": "2025-01-03", "close": 40.9647, "volume": 1888.0}, {"date": "2025-01-06", "close": 15.1188, "volume": 1336399.0}, {"date": "2025-01-07", "close": 15.9107, "volume": 676272.0}, {"date": "2025-01-08", "close": 13.6861, "volume": 322621.0}, {"date": "2025-01-10", "close": 13.3621, "volume": 124451.0}, {"date": "2025-01-13", "close": 10.1512, "volume": 261248.0}, {"date": "2025-01-14", "close": 9.1433, "volume": 118252.0}, {"date": "2025-01-15", "close": 7.8906, "volume": 180053.0}, {"date": "2025-01-16", "close": 12.3038, "volume": 9292728.0}, {"date": "2025-01-17", "close": 11.0871, "volume": 414723.0}, {"date": "2025-01-21", "close": 9.3017, "volume": 170290.0}, {"date": "2025-01-22", "close": 8.9705, "volume": 133867.0}, {"date": "2025-01-23", "close": 9.2153, "volume": 96452.0}, {"date": "2025-01-24", "close": 9.9568, "volume": 224247.0}, {"date": "2025-01-27", "close": 9.3089, "volume": 72738.0}, {"date": "2025-01-28", "close": 9.0425, "volume": 39980.0}, {"date": "2025-01-29", "close": 8.6393, "volume": 44624.0}, {"date": "2025-01-30", "close": 8.7473, "volume": 30841.0}, {"date": "2025-01-31", "close": 9.2657, "volume": 107204.0}, {"date": "2025-02-03", "close": 9.3593, "volume": 41566.0}, {"date": "2025-02-04", "close": 9.0137, "volume": 33426.0}, {"date": "2025-02-05", "close": 8.6753, "volume": 26062.0}, {"date": "2025-02-06", "close": 10.0792, "volume": 89220.0}, {"date": "2025-02-07", "close": 9.3808, "volume": 52193.0}, {"date": "2025-02-10", "close": 9.3521, "volume": 71176.0}, {"date": "2025-02-11", "close": 9.7408, "volume": 107780.0}, {"date": "2025-02-12", "close": 9.7912, "volume": 80550.0}, {"date": "2025-02-13", "close": 9.3593, "volume": 51242.0}, {"date": "2025-02-14", "close": 9.2873, "volume": 42850.0}, {"date": "2025-02-18", "close": 7.8474, "volume": 106765.0}, {"date": "2025-02-19", "close": 8.2793, "volume": 359169.0}, {"date": "2025-02-20", "close": 7.725, "volume": 83227.0}, {"date": "2025-02-21", "close": 8.6609, "volume": 263925.0}, {"date": "2025-02-24", "close": 4.8596, "volume": 138900.0}, {"date": "2025-02-25", "close": 4.8596, "volume": null}, {"date": "2025-02-26", "close": 1.42, "volume": 4600588.0}, {"date": "2025-02-27", "close": 0.85, "volume": 5029818.0}, {"date": "2025-02-28", "close": 0.75, "volume": 4045462.0}, {"date": "2025-03-03", "close": 0.61, "volume": 2242896.0}, {"date": "2025-03-04", "close": 0.48, "volume": 14988830.0}, {"date": "2025-03-05", "close": 0.475, "volume": 1973169.0}, {"date": "2025-03-06", "close": 0.71, "volume": 60299020.0}, {"date": "2025-03-07", "close": 0.6601, "volume": 2921875.0}, {"date": "2025-03-10", "close": 0.92, "volume": 73934070.0}, {"date": "2025-03-11", "close": 0.7, "volume": 3479339.0}, {"date": "2025-03-12", "close": 0.6492, "volume": 1074942.0}, {"date": "2025-03-13", "close": 0.601, "volume": 1656645.0}, {"date": "2025-03-14", "close": 0.6615, "volume": 932181.0}, {"date": "2025-03-17", "close": 0.73, "volume": 998560.0}, {"date": "2025-03-18", "close": 0.75, "volume": 956078.0}, {"date": "2025-03-19", "close": 0.75, "volume": 570563.0}, {"date": "2025-03-20", "close": 0.725, "volume": 1704730.0}, {"date": "2025-03-21", "close": 0.67, "volume": 459269.0}, {"date": "2025-03-24", "close": 0.7238, "volume": 518725.0}, {"date": "2025-03-25", "close": 0.6711, "volume": 309564.0}, {"date": "2025-03-26", "close": 0.6999, "volume": 568753.0}, {"date": "2025-03-27", "close": 0.64, "volume": 366356.0}, {"date": "2025-03-28", "close": 0.593, "volume": 496682.0}, {"date": "2025-03-31", "close": 0.5795, "volume": 452682.0}, {"date": "2025-04-01", "close": 0.5936, "volume": 1911643.0}, {"date": "2025-04-02", "close": 0.5409, "volume": 612679.0}, {"date": "2025-04-03", "close": 0.5315, "volume": 144810.0}, {"date": "2025-04-04", "close": 0.466, "volume": 389460.0}, {"date": "2025-04-07", "close": 0.4166, "volume": 652084.0}, {"date": "2025-04-08", "close": 0.4258, "volume": 364285.0}, {"date": "2025-04-09", "close": 0.4285, "volume": 752839.0}, {"date": "2025-04-10", "close": 0.4093, "volume": 280683.0}, {"date": "2025-04-11", "close": 0.4, "volume": 389739.0}, {"date": "2025-04-14", "close": 0.41, "volume": 393429.0}, {"date": "2025-04-15", "close": 0.407, "volume": 155039.0}, {"date": "2025-04-16", "close": 0.3999, "volume": 120088.0}, {"date": "2025-04-17", "close": 0.405, "volume": 330856.0}, {"date": "2025-04-21", "close": 0.4, "volume": 203115.0}, {"date": "2025-04-22", "close": 0.405, "volume": 330845.0}, {"date": "2025-04-23", "close": 0.4399, "volume": 640833.0}, {"date": "2025-04-24", "close": 0.46, "volume": 331181.0}, {"date": "2025-04-25", "close": 0.4304, "volume": 215364.0}, {"date": "2025-04-28", "close": 0.42, "volume": 144149.0}, {"date": "2025-04-29", "close": 0.41, "volume": 129578.0}, {"date": "2025-04-30", "close": 0.433, "volume": 208081.0}, {"date": "2025-05-01", "close": 0.437, "volume": 189147.0}, {"date": "2025-05-02", "close": 0.5013, "volume": 532260.0}, {"date": "2025-05-05", "close": 0.5334, "volume": 817289.0}, {"date": "2025-05-06", "close": 0.494, "volume": 297991.0}, {"date": "2025-05-07", "close": 0.4799, "volume": 133877.0}, {"date": "2025-05-08", "close": 0.458, "volume": 198161.0}, {"date": "2025-05-09", "close": 0.4734, "volume": 194580.0}, {"date": "2025-05-12", "close": 0.492, "volume": 296047.0}, {"date": "2025-05-13", "close": 0.5022, "volume": 345094.0}, {"date": "2025-05-14", "close": 0.4979, "volume": 204866.0}, {"date": "2025-05-15", "close": 0.4931, "volume": 237853.0}, {"date": "2025-05-16", "close": 0.5, "volume": 834588.0}, {"date": "2025-05-19", "close": 0.5094, "volume": 233504.0}, {"date": "2025-05-20", "close": 0.5087, "volume": 204315.0}, {"date": "2025-05-21", "close": 0.486, "volume": 379007.0}, {"date": "2025-05-22", "close": 0.549, "volume": 417343.0}, {"date": "2025-05-23", "close": 0.534, "volume": 237810.0}, {"date": "2025-05-27", "close": 0.607, "volume": 29927710.0}, {"date": "2025-05-28", "close": 0.619, "volume": 1016293.0}, {"date": "2025-05-29", "close": 0.6024, "volume": 520495.0}, {"date": "2025-05-30", "close": 0.576, "volume": 208378.0}, {"date": "2025-06-02", "close": 0.5506, "volume": 393215.0}, {"date": "2025-06-03", "close": 0.5896, "volume": 231319.0}, {"date": "2025-06-04", "close": 0.6545, "volume": 804808.0}, {"date": "2025-06-05", "close": 0.7298, "volume": 676309.0}, {"date": "2025-06-06", "close": 0.82, "volume": 651872.0}, {"date": "2025-06-09", "close": 0.8727, "volume": 1169915.0}, {"date": "2025-06-10", "close": 0.94, "volume": 483630.0}, {"date": "2025-06-11", "close": 0.9663, "volume": 793535.0}, {"date": "2025-06-12", "close": 0.8919, "volume": 478953.0}, {"date": "2025-06-13", "close": 0.9113, "volume": 393254.0}, {"date": "2025-06-16", "close": 0.8514, "volume": 280883.0}, {"date": "2025-06-17", "close": 0.7648, "volume": 485525.0}, {"date": "2025-06-18", "close": 0.77, "volume": 151802.0}, {"date": "2025-06-20", "close": 0.744, "volume": 229974.0}, {"date": "2025-06-23", "close": 0.7074, "volume": 181946.0}, {"date": "2025-06-24", "close": 0.708, "volume": 169487.0}, {"date": "2025-06-25", "close": 0.753, "volume": 565333.0}, {"date": "2025-06-26", "close": 0.7628, "volume": 215471.0}, {"date": "2025-06-27", "close": 0.759, "volume": 136266.0}, {"date": "2025-06-30", "close": 0.76, "volume": 221115.0}, {"date": "2025-07-01", "close": 0.7972, "volume": 263209.0}, {"date": "2025-07-02", "close": 0.84, "volume": 262462.0}, {"date": "2025-07-03", "close": 0.8376, "volume": 234826.0}, {"date": "2025-07-07", "close": 0.7917, "volume": 209128.0}, {"date": "2025-07-08", "close": 0.8403, "volume": 143091.0}, {"date": "2025-07-09", "close": 0.818, "volume": 152974.0}, {"date": "2025-07-10", "close": 0.86, "volume": 96252.0}, {"date": "2025-07-11", "close": 0.84, "volume": 90078.0}, {"date": "2025-07-14", "close": 0.8345, "volume": 92240.0}, {"date": "2025-07-15", "close": 0.799, "volume": 111356.0}, {"date": "2025-07-16", "close": 0.775, "volume": 116541.0}, {"date": "2025-07-17", "close": 0.779, "volume": 156168.0}, {"date": "2025-07-18", "close": 0.782, "volume": 208399.0}, {"date": "2025-07-21", "close": 0.81, "volume": 119486.0}, {"date": "2025-07-22", "close": 0.804, "volume": 122553.0}, {"date": "2025-07-23", "close": 0.8392, "volume": 106373.0}, {"date": "2025-07-24", "close": 0.812, "volume": 137863.0}, {"date": "2025-07-25", "close": 0.7898, "volume": 87204.0}, {"date": "2025-07-28", "close": 0.789, "volume": 81541.0}, {"date": "2025-07-29", "close": 0.778, "volume": 94790.0}, {"date": "2025-07-30", "close": 0.7348, "volume": 103921.0}, {"date": "2025-07-31", "close": 0.7273, "volume": 100078.0}, {"date": "2025-08-01", "close": 0.6797, "volume": 132563.0}, {"date": "2025-08-04", "close": 0.723, "volume": 54844.0}, {"date": "2025-08-05", "close": 0.7343, "volume": 71364.0}, {"date": "2025-08-06", "close": 0.711, "volume": 45012.0}, {"date": "2025-08-07", "close": 0.7133, "volume": 62781.0}, {"date": "2025-08-08", "close": 0.703, "volume": 101640.0}, {"date": "2025-08-11", "close": 0.6566, "volume": 134175.0}, {"date": "2025-08-12", "close": 0.6892, "volume": 113011.0}, {"date": "2025-08-13", "close": 0.8, "volume": 277017.0}, {"date": "2025-08-14", "close": 0.78, "volume": 50075.0}, {"date": "2025-08-15", "close": 0.768, "volume": 105791.0}, {"date": "2025-08-18", "close": 0.7551, "volume": 61081.0}, {"date": "2025-08-19", "close": 0.731, "volume": 41807.0}, {"date": "2025-08-20", "close": 0.6943, "volume": 68432.0}, {"date": "2025-08-21", "close": 0.69, "volume": 23730.0}, {"date": "2025-08-22", "close": 0.7699, "volume": 115769.0}, {"date": "2025-08-25", "close": 0.725, "volume": 47400.0}, {"date": "2025-08-26", "close": 0.7564, "volume": 97927.0}, {"date": "2025-08-27", "close": 0.77, "volume": 34306.0}, {"date": "2025-08-28", "close": 0.7778, "volume": 155072.0}, {"date": "2025-08-29", "close": 0.7317, "volume": 55806.0}, {"date": "2025-09-02", "close": 0.743, "volume": 28660.0}, {"date": "2025-09-03", "close": 0.81, "volume": 135543.0}, {"date": "2025-09-04", "close": 0.7677, "volume": 45067.0}, {"date": "2025-09-05", "close": 0.7631, "volume": 83555.0}, {"date": "2025-09-08", "close": 0.725, "volume": 74719.0}, {"date": "2025-09-09", "close": 0.7485, "volume": 78418.0}, {"date": "2025-09-10", "close": 0.739, "volume": 54280.0}, {"date": "2025-09-11", "close": 0.774, "volume": 71766.0}, {"date": "2025-09-12", "close": 0.78, "volume": 171967.0}, {"date": "2025-09-15", "close": 0.7904, "volume": 120422.0}, {"date": "2025-09-16", "close": 0.78, "volume": 47737.0}, {"date": "2025-09-17", "close": 0.748, "volume": 31710.0}, {"date": "2025-09-18", "close": 0.76, "volume": 49780.0}, {"date": "2025-09-19", "close": 0.7629, "volume": 80197.0}, {"date": "2025-09-22", "close": 0.7686, "volume": 109568.0}, {"date": "2025-09-23", "close": 0.791, "volume": 354837.0}, {"date": "2025-09-24", "close": 0.7826, "volume": 141778.0}, {"date": "2025-09-25", "close": 0.7787, "volume": 76237.0}, {"date": "2025-09-26", "close": 0.842, "volume": 159046.0}, {"date": "2025-09-29", "close": 0.82, "volume": 135550.0}, {"date": "2025-09-30", "close": 0.8086, "volume": 81364.0}, {"date": "2025-10-01", "close": 0.8, "volume": 85928.0}, {"date": "2025-10-02", "close": 0.8155, "volume": 134832.0}, {"date": "2025-10-03", "close": 0.81, "volume": 80257.0}, {"date": "2025-10-06", "close": 0.85, "volume": 100170.0}, {"date": "2025-10-07", "close": 0.9351, "volume": 497325.0}, {"date": "2025-10-08", "close": 0.92, "volume": 288747.0}, {"date": "2025-10-09", "close": 1.03, "volume": 799314.0}, {"date": "2025-10-10", "close": 1.13, "volume": 1140249.0}, {"date": "2025-10-13", "close": 1.07, "volume": 431577.0}, {"date": "2025-10-14", "close": 1.17, "volume": 487364.0}, {"date": "2025-10-15", "close": 1.1, "volume": 457031.0}, {"date": "2025-10-16", "close": 1.4, "volume": 965657.0}, {"date": "2025-10-17", "close": 1.1, "volume": 889306.0}, {"date": "2025-10-20", "close": 1.16, "volume": 383837.0}, {"date": "2025-10-21", "close": 1.13, "volume": 207077.0}, {"date": "2025-10-22", "close": 1.02, "volume": 206116.0}, {"date": "2025-10-23", "close": 0.9088, "volume": 448920.0}, {"date": "2025-10-24", "close": 0.94, "volume": 182081.0}, {"date": "2025-10-27", "close": 0.91, "volume": 150182.0}, {"date": "2025-10-28", "close": 0.93, "volume": 131077.0}, {"date": "2025-10-29", "close": 0.88, "volume": 172009.0}, {"date": "2025-10-30", "close": 0.844, "volume": 173023.0}, {"date": "2025-10-31", "close": 0.85, "volume": 99824.0}, {"date": "2025-11-03", "close": 0.91, "volume": 178176.0}, {"date": "2025-11-04", "close": 0.9492, "volume": 162425.0}, {"date": "2025-11-05", "close": 1.01, "volume": 230813.0}, {"date": "2025-11-06", "close": 0.9738, "volume": 157286.0}, {"date": "2025-11-07", "close": 0.9067, "volume": 195609.0}, {"date": "2025-11-10", "close": 0.935, "volume": 123631.0}, {"date": "2025-11-11", "close": 0.9316, "volume": 62666.0}, {"date": "2025-11-12", "close": 0.9116, "volume": 56893.0}, {"date": "2025-11-13", "close": 0.94, "volume": 1087364.0}, {"date": "2025-11-14", "close": 0.9046, "volume": 150017.0}, {"date": "2025-11-17", "close": 0.87, "volume": 206961.0}, {"date": "2025-11-18", "close": 0.961, "volume": 1402421.0}, {"date": "2025-11-19", "close": 0.9404, "volume": 168726.0}, {"date": "2025-11-20", "close": 0.8201, "volume": 418495.0}, {"date": "2025-11-21", "close": 0.83, "volume": 124286.0}, {"date": "2025-11-24", "close": 0.8249, "volume": 134896.0}, {"date": "2025-11-25", "close": 0.8348, "volume": 56880.0}, {"date": "2025-11-26", "close": 0.836, "volume": 92780.0}, {"date": "2025-11-28", "close": 0.847, "volume": 31914.0}, {"date": "2025-12-01", "close": 0.7895, "volume": 105223.0}, {"date": "2025-12-02", "close": 0.7901, "volume": 46532.0}, {"date": "2025-12-03", "close": 0.815, "volume": 53801.0}, {"date": "2025-12-04", "close": 0.7485, "volume": 147876.0}, {"date": "2025-12-05", "close": 0.6719, "volume": 233797.0}, {"date": "2025-12-08", "close": 0.7601, "volume": 175843.0}, {"date": "2025-12-09", "close": 0.7236, "volume": 61697.0}, {"date": "2025-12-10", "close": 0.765, "volume": 216225.0}, {"date": "2025-12-11", "close": 0.76, "volume": 143441.0}, {"date": "2025-12-12", "close": 0.8221, "volume": 241228.0}, {"date": "2025-12-15", "close": 0.864, "volume": 134732.0}, {"date": "2025-12-16", "close": 1.03, "volume": 504103.0}, {"date": "2025-12-17", "close": 0.97, "volume": 239045.0}, {"date": "2025-12-18", "close": 1.01, "volume": 103661.0}, {"date": "2025-12-19", "close": 1.08, "volume": 294029.0}, {"date": "2025-12-22", "close": 1.04, "volume": 206981.0}, {"date": "2025-12-23", "close": 1.03, "volume": 149131.0}, {"date": "2025-12-24", "close": 1.05, "volume": 133922.0}, {"date": "2025-12-26", "close": 1.02, "volume": 140787.0}, {"date": "2025-12-29", "close": 1.02, "volume": 90963.0}, {"date": "2025-12-30", "close": 1.08, "volume": 142534.0}, {"date": "2025-12-31", "close": 1.1, "volume": 534156.0}, {"date": "2026-01-02", "close": 1.11, "volume": 178422.0}, {"date": "2026-01-05", "close": 1.13, "volume": 415797.0}, {"date": "2026-01-06", "close": 1.24, "volume": 174101.0}, {"date": "2026-01-07", "close": 1.18, "volume": 168889.0}, {"date": "2026-01-08", "close": 1.09, "volume": 214899.0}, {"date": "2026-01-09", "close": 1.08, "volume": 87568.0}, {"date": "2026-01-12", "close": 1.1005, "volume": 139519.0}, {"date": "2026-01-13", "close": 1.09, "volume": 200006.0}, {"date": "2026-01-14", "close": 1.1075, "volume": 237865.0}, {"date": "2026-01-15", "close": 1.15, "volume": 212002.0}, {"date": "2026-01-16", "close": 1.14, "volume": 63703.0}, {"date": "2026-01-20", "close": 1.2, "volume": 514399.0}, {"date": "2026-01-21", "close": 1.36, "volume": 492540.0}, {"date": "2026-01-22", "close": 1.17, "volume": 1852859.0}, {"date": "2026-01-23", "close": 1.11, "volume": 163291.0}, {"date": "2026-01-26", "close": 1.19, "volume": 130106.0}, {"date": "2026-01-27", "close": 1.2, "volume": 89670.0}, {"date": "2026-01-28", "close": 1.18, "volume": 86045.0}, {"date": "2026-01-29", "close": 1.19, "volume": 50565.0}, {"date": "2026-01-30", "close": 1.16, "volume": 93132.0}, {"date": "2026-02-02", "close": 1.16, "volume": 143396.0}, {"date": "2026-02-03", "close": 1.17, "volume": 59692.0}, {"date": "2026-02-04", "close": 1.11, "volume": 102735.0}, {"date": "2026-02-05", "close": 1.07, "volume": 130957.0}, {"date": "2026-02-06", "close": 1.1, "volume": 73113.0}, {"date": "2026-02-09", "close": 1.05, "volume": 46480.0}, {"date": "2026-02-10", "close": 1.05, "volume": 90277.0}, {"date": "2026-02-11", "close": 1.04, "volume": 32366.0}, {"date": "2026-02-12", "close": 0.9486, "volume": 166590.0}, {"date": "2026-02-13", "close": 1.0, "volume": 61568.0}, {"date": "2026-02-17", "close": 0.97, "volume": 18562.0}, {"date": "2026-02-18", "close": 1.12, "volume": 104374.0}, {"date": "2026-02-19", "close": 1.2, "volume": 78090.0}, {"date": "2026-02-20", "close": 1.2, "volume": 40799.0}, {"date": "2026-02-23", "close": 1.26, "volume": 413886.0}, {"date": "2026-02-24", "close": 1.24, "volume": 95094.0}, {"date": "2026-02-25", "close": 1.15, "volume": 64934.0}, {"date": "2026-02-26", "close": 1.09, "volume": 67762.0}, {"date": "2026-02-27", "close": 1.12, "volume": 72057.0}, {"date": "2026-03-02", "close": 1.06, "volume": 37260.0}, {"date": "2026-03-03", "close": 1.09, "volume": 88582.0}, {"date": "2026-03-04", "close": 1.09, "volume": 57981.0}, {"date": "2026-03-05", "close": 1.03, "volume": 38219.0}, {"date": "2026-03-06", "close": 1.06, "volume": 40058.0}, {"date": "2026-03-09", "close": 1.07, "volume": 129705.0}, {"date": "2026-03-10", "close": 1.15, "volume": 62040.0}, {"date": "2026-03-11", "close": 1.16, "volume": 72224.0}, {"date": "2026-03-12", "close": 1.17, "volume": 54065.0}, {"date": "2026-03-13", "close": 1.11, "volume": 69625.0}, {"date": "2026-03-16", "close": 1.14, "volume": 36337.0}, {"date": "2026-03-17", "close": 1.16, "volume": 31258.0}, {"date": "2026-03-18", "close": 1.14, "volume": 26096.0}, {"date": "2026-03-19", "close": 1.13, "volume": 13159.0}, {"date": "2026-03-20", "close": 1.07, "volume": 64653.0}, {"date": "2026-03-23", "close": 1.12, "volume": 33911.0}, {"date": "2026-03-24", "close": 1.06, "volume": 34756.0}, {"date": "2026-03-25", "close": 1.02, "volume": 180692.0}, {"date": "2026-03-26", "close": 1.0, "volume": 109336.0}, {"date": "2026-03-27", "close": 1.16, "volume": 299404.0}, {"date": "2026-03-30", "close": 0.9895, "volume": 129019.0}, {"date": "2026-03-31", "close": 0.985, "volume": 59150.0}, {"date": "2026-04-01", "close": 0.9784, "volume": 104124.0}, {"date": "2026-04-02", "close": 0.8888, "volume": 97988.0}, {"date": "2026-04-06", "close": 0.91, "volume": 117201.0}, {"date": "2026-04-07", "close": 0.9375, "volume": 94082.0}, {"date": "2026-04-08", "close": 0.9, "volume": 83816.0}, {"date": "2026-04-09", "close": 0.83, "volume": 67439.0}, {"date": "2026-04-10", "close": 0.84, "volume": 26277.0}, {"date": "2026-04-13", "close": 0.8594, "volume": 46531.0}, {"date": "2026-04-14", "close": 0.889, "volume": 72842.0}, {"date": "2026-04-15", "close": 0.9459, "volume": 1120290.0}, {"date": "2026-04-16", "close": 0.988, "volume": 50889.0}, {"date": "2026-04-17", "close": 1.02, "volume": 190267.0}, {"date": "2026-04-20", "close": 1.07, "volume": 187335.0}, {"date": "2026-04-21", "close": 1.08, "volume": 113615.0}, {"date": "2026-04-22", "close": 1.09, "volume": 52496.0}, {"date": "2026-04-23", "close": 1.04, "volume": 70980.0}, {"date": "2026-04-24", "close": 1.05, "volume": 35891.0}, {"date": "2026-04-27", "close": 1.04, "volume": 111936.0}, {"date": "2026-04-28", "close": 0.9844, "volume": 38379.0}, {"date": "2026-04-29", "close": 0.9547, "volume": 129859.0}, {"date": "2026-04-30", "close": 0.923, "volume": 69783.0}, {"date": "2026-05-01", "close": 0.89, "volume": 74098.0}, {"date": "2026-05-04", "close": 0.95, "volume": 135689.0}, {"date": "2026-05-05", "close": 0.925, "volume": 17476.0}, {"date": "2026-05-06", "close": 0.9055, "volume": 61969.0}, {"date": "2026-05-07", "close": 0.91, "volume": 24055.0}, {"date": "2026-05-08", "close": 0.9, "volume": 61819.0}, {"date": "2026-05-11", "close": 0.882, "volume": 85485.0}, {"date": "2026-05-12", "close": 0.88, "volume": 15344.0}, {"date": "2026-05-13", "close": 0.82, "volume": 162111.0}, {"date": "2026-05-14", "close": 0.801, "volume": 32149.0}, {"date": "2026-05-15", "close": 0.7216, "volume": 95939.0}, {"date": "2026-05-18", "close": 0.855, "volume": 255312.0}, {"date": "2026-05-19", "close": 0.8551, "volume": 29435.0}, {"date": "2026-05-20", "close": 0.8629, "volume": 36957.0}, {"date": "2026-05-21", "close": 0.8212, "volume": 39027.0}, {"date": "2026-05-22", "close": 0.7772, "volume": 134780.0}, {"date": "2026-05-26", "close": 0.77, "volume": 62167.0}, {"date": "2026-05-27", "close": 0.75, "volume": 16406.0}, {"date": "2026-05-28", "close": 0.7163, "volume": 43963.0}, {"date": "2026-05-29", "close": 0.7567, "volume": 35283.0}, {"date": "2026-06-01", "close": 0.75, "volume": 27380.0}, {"date": "2026-06-02", "close": 0.7502, "volume": 18804.0}, {"date": "2026-06-03", "close": 0.7315, "volume": 9535.0}, {"date": "2026-06-04", "close": 0.7373, "volume": 16604.0}, {"date": "2026-06-05", "close": 0.7217, "volume": 18232.0}, {"date": "2026-06-08", "close": 0.7297, "volume": 7135.0}, {"date": "2026-06-09", "close": 0.7167, "volume": 58080.0}, {"date": "2026-06-10", "close": 0.7101, "volume": 59434.0}, {"date": "2026-06-11", "close": 0.695, "volume": 43162.0}, {"date": "2026-06-12", "close": 0.7151, "volume": 56199.0}, {"date": "2026-06-15", "close": 0.665, "volume": 48212.0}, {"date": "2026-06-16", "close": 0.6704, "volume": 15116.0}, {"date": "2026-06-17", "close": 0.6736, "volume": 27015.0}, {"date": "2026-06-18", "close": 0.668, "volume": 60374.0}, {"date": "2026-06-22", "close": 0.6592, "volume": 13843.0}, {"date": "2026-06-23", "close": 0.6921, "volume": 23811.0}, {"date": "2026-06-24", "close": 0.725, "volume": 17935.0}, {"date": "2026-06-25", "close": 0.6901, "volume": 61029.0}, {"date": "2026-06-26", "close": 0.722, "volume": 27954.0}, {"date": "2026-06-29", "close": 0.7396, "volume": 22142.0}, {"date": "2026-06-30", "close": 0.7193, "volume": 20641.0}, {"date": "2026-07-01", "close": 0.711, "volume": 12535.0}, {"date": "2026-07-02", "close": 0.7151, "volume": 20643.0}, {"date": "2026-07-06", "close": 0.73, "volume": 12367.0}, {"date": "2026-07-07", "close": 0.7002, "volume": 10452.0}, {"date": "2026-07-08", "close": 0.7005, "volume": 15974.0}, {"date": "2026-07-09", "close": 0.5027, "volume": 545915.0}, {"date": "2026-07-10", "close": 0.4831, "volume": 66189.0}, {"date": "2026-07-13", "close": 0.3221, "volume": 15838190.0}, {"date": "2026-07-14", "close": 0.357, "volume": 46924770.0}, {"date": "2026-07-15", "close": 0.2997, "volume": 2059934.0}, {"date": "2026-07-16", "close": 0.2974, "volume": 930612.0}, {"date": "2026-07-17", "close": 0.2949, "volume": 662797.0}, {"date": "2026-07-20", "close": 0.289, "volume": 562356.0}, {"date": "2026-07-21", "close": 0.288, "volume": 363271.0}, {"date": "2026-07-22", "close": 0.2752, "volume": 275471.0}, {"date": "2026-07-23", "close": 0.26, "volume": 256535.0}, {"date": "2026-07-24", "close": 0.2507, "volume": 284978.0}, {"date": "2026-07-27", "close": 0.26, "volume": 772118.0}, {"date": "2026-07-28", "close": 0.2537, "volume": 232136.0}, {"date": "2026-07-29", "close": 0.243, "volume": 175443.0}, {"date": "2026-07-30", "close": 0.2552, "volume": 281298.0}, {"date": "2026-07-31", "close": 0.293, "volume": 7123799.0}, {"date": "2026-08-03", "close": 0.295, "volume": 795924.0}, {"date": "2026-08-04", "close": 0.296, "volume": 434346.0}, {"date": "2026-08-05", "close": 0.29, "volume": 240176.0}, {"date": "2026-08-06", "close": 0.2825, "volume": 235959.0}, {"date": "2026-08-07", "close": 0.2771, "volume": 510845.0}, {"date": "2026-08-10", "close": 0.2774, "volume": 302832.0}, {"date": "2026-08-11", "close": 0.273, "volume": 199215.0}, {"date": "2026-08-12", "close": 0.275, "volume": 353567.0}, {"date": "2026-08-13", "close": 0.2706, "volume": 178144.0}, {"date": "2026-08-14", "close": 0.2751, "volume": 185146.0}, {"date": "2026-08-17", "close": 0.2555, "volume": 489371.0}, {"date": "2026-08-18", "close": 0.245, "volume": 417330.0}, {"date": "2026-08-19", "close": 0.1984, "volume": 24327140.0}, {"date": "2026-08-20", "close": 0.1931, "volume": 2238975.0}, {"date": "2026-08-21", "close": 0.1921, "volume": 1722273.0}, {"date": "2026-08-24", "close": 0.1974, "volume": 956854.0}, {"date": "2026-08-25", "close": 0.2119, "volume": 40763630.0}, {"date": "2026-08-26", "close": 0.2515, "volume": 4048503.0}, {"date": "2026-08-27", "close": 0.2939, "volume": 4701210.0}, {"date": "2026-08-28", "close": 0.3142, "volume": 1113951.0}, {"date": "2026-08-31", "close": 0.2959, "volume": 507909.0}, {"date": "2026-09-01", "close": 0.2766, "volume": 366694.0}, {"date": "2026-09-02", "close": 0.271, "volume": 194546.0}, {"date": "2026-09-03", "close": 0.2547, "volume": 374206.0}, {"date": "2026-09-04", "close": 0.2408, "volume": 758718.0}, {"date": "2026-09-08", "close": 0.235, "volume": 157206.0}, {"date": "2026-09-09", "close": 0.231, "volume": 473871.0}, {"date": "2026-09-10", "close": 0.29, "volume": 203622400.0}, {"date": "2026-09-11", "close": 0.3269, "volume": 31010520.0}, {"date": "2026-09-14", "close": 0.2862, "volume": 6189531.0}, {"date": "2026-09-15", "close": 0.2656, "volume": 2083422.0}, {"date": "2026-09-16", "close": 0.257, "volume": 1512633.0}, {"date": "2026-09-17", "close": 0.2463, "volume": 1467489.0}, {"date": "2026-09-18", "close": 0.2425, "volume": 2099844.0}, {"date": "2026-09-21", "close": 0.254, "volume": 666349.0}, {"date": "2026-09-22", "close": 0.262, "volume": 398526.0}, {"date": "2026-09-23", "close": 0.2639, "volume": 1287777.0}, {"date": "2026-09-24", "close": 0.2602, "volume": 561667.0}, {"date": "2026-09-25", "close": 0.2636, "volume": 566522.0}, {"date": "2026-09-28", "close": 0.2616, "volume": 312558.0}, {"date": "2026-09-29", "close": 0.259, "volume": 195794.0}, {"date": "2026-09-30", "close": 0.3, "volume": 116174700.0}, {"date": "2026-10-01", "close": 0.29, "volume": 6637981.0}, {"date": "2026-10-02", "close": 0.279, "volume": 3233667.0}, {"date": "2026-10-05", "close": 0.27, "volume": 1746007.0}, {"date": "2026-10-06", "close": 0.2897, "volume": 2269101.0}, {"date": "2026-10-07", "close": 0.3113, "volume": 2916228.0}, {"date": "2026-10-08", "close": 0.31, "volume": 1134037.0}], "refreshing": true}