{"ticker": "BNTC", "overview": {"cik": "1808898", "ticker": "BNTC", "name": "Benitec Biopharma Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290586", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248289", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245918", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-222885", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222879", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-20", "title": "Form 10-K/A", "accession": "0001193125-26-117604", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-047742", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001193125-26-047737", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-11", "title": "Form 424B3", "accession": "0001193125-26-044984", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-10", "title": "Form EFFECT", "accession": "9999999995-26-000516", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-06", "title": "Form CORRESP", "accession": "0001193125-26-041308", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-06", "title": "Form UPLOAD", "accession": "0000000000-26-001290", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-30", "title": "Shelf registration", "accession": "0001193125-26-031753", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000082", "price_sensitive": false}, {"form": "4", "date": "2025-12-29", "title": "Insider transaction", "accession": "0000899140-25-001479", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0000899140-25-001459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-12-08", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-25-000332", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-03", "title": "Form SCHEDULE 13G", "accession": "0001346824-25-000066", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000851", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000850", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000849", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000848", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000847", "price_sensitive": false}]}, "description": "Benitec Biopharma Inc. trades as BNTC on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 45 insider filings for the company, from December 2021 to December 2025. Across those, 4 insiders disclosed 11 open-market purchases totalling $37.20M. The most recent filing on record is dated 29 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 37198278.6737, "sell_n": 0, "sell_sum": 0, "net": 37198278.6737, "insiders": 4, "first_date": "2021-12-09", "last_date": "2025-12-29"}, "metrics": {"ticker": "BNTC", "has_prices": true, "as_of": "2026-09-18", "last": 11.02, "prev_close": 11.36, "change": -0.33999999999999986, "change_pct": -0.02992957746478872, "session_volume": 422989.0, "vwap_5": 11.171009406791427, "vwap_20": 12.120028570917018, "vwap_60": 12.452874563859329, "vwap_250": 12.347351690233832, "high_52w": 15.86, "low_52w": 10.06, "avg_volume_20": 131252.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-290586", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000119312526290586/0001193125-26-290586-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "0001193125-26-245918", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "David Matthew Friedman", "who_key": "Friedman David Matthew", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000119312526245918/0001193125-26-245918-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001012975-26-000082", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Sharon Mates", "who_key": "Mates Sharon", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297526000082/0001012975-26-000082-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409844}, {"id": "0000899140-25-001479", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1903132.8800000001, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $1.9M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001479/0000899140-25-001479-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0000899140-25-001459", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 538972.28, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $539K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001459/0000899140-25-001459-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454484}, {"id": "0001012975-25-000847", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000847/0001012975-25-000847-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484724}, {"id": "0001012975-25-000848", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Peter Francis", "who_key": "Francis Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000848/0001012975-25-000848-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484724}, {"id": "0001012975-25-000849", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Edward F. Smith", "who_key": "Smith Edward F", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000849/0001012975-25-000849-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484724}, {"id": "0001012975-25-000850", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Kishan Mehta", "who_key": "Mehta Kishan", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000850/0001012975-25-000850-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484724}, {"id": "0001012975-25-000851", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Sharon Mates", "who_key": "Mates Sharon", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000851/0001012975-25-000851-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484724}, {"id": "0001012975-25-000811", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Megan Boston", "who_key": "Boston Megan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000811/0001012975-25-000811-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001012975-25-000812", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Jerel A. Banks", "who_key": "Banks Jerel A.", "role": "Chief Executive Officer, 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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000812/0001012975-25-000812-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0001012975-25-000813", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Sophie Mukadam", "who_key": "Mukadam Sophie", "role": "Chief Operating 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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000813/0001012975-25-000813-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0000899140-25-001256", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999993.5, "score": 77.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001256/0000899140-25-001256-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001012975-25-000718", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Sharon Mates", "who_key": "Mates Sharon", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000101297525000718/0001012975-25-000718-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522164}, {"id": "0000899140-25-000486", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211736.04, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $212K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000486/0000899140-25-000486-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837524}, {"id": "0000899140-25-000479", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11700000.0, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $11.7M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000479/0000899140-25-000479-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844724}, {"id": "0001062993-25-005393", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299325005393/0001062993-25-005393-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864884}, {"id": "0001062993-25-004077", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199998.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299325004077/0001062993-25-004077-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883604}, {"id": "0000899140-24-001385", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 527174.46, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $527K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001385/0000899140-24-001385-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977204}, {"id": "0001062993-24-020462", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Megan Boston", "who_key": "Boston Megan", "role": "Executive Director, Director", "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": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020462/0001062993-24-020462-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001062993-24-020464", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Jerel A. Banks", "who_key": "Banks Jerel A.", "role": "Chief Executive Officer, 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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020464/0001062993-24-020464-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001062993-24-020466", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Edward F. Smith", "who_key": "Smith Edward F", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020466/0001062993-24-020466-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001062993-24-020468", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020468/0001062993-24-020468-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001062993-24-020470", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Peter Francis", "who_key": "Francis Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020470/0001062993-24-020470-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0001062993-24-020503", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Kishan Mehta", "who_key": "Mehta Kishan", "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 BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324020503/0001062993-24-020503-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998804}, {"id": "0000899140-24-001318", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 403200.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $403K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001318/0000899140-24-001318-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007444}, {"id": "0000899140-24-001299", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 416615.92000000004, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $417K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001299/0000899140-24-001299-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026164}, {"id": "0000899140-24-001042", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21135372.894399997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001042/0000899140-24-001042-index.htm", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105364}, {"id": "0001062993-24-005969", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Megan Boston", "who_key": "Boston Megan", "role": "Executive Director, Director", "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": "Director files routine paperwork on BNTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000106299324005969/0001062993-24-005969-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399124}], "recent_buys": [{"id": "0000899140-25-001479", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1903132.8800000001, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $1.9M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001479/0000899140-25-001479-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444404}, {"id": "0000899140-25-001459", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 538972.28, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $539K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001459/0000899140-25-001459-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454484}, {"id": "0000899140-25-001256", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999993.5, "score": 77.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001256/0000899140-25-001256-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0000899140-25-000486", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211736.04, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $212K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000486/0000899140-25-000486-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837524}, {"id": "0000899140-25-000479", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11700000.0, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $11.7M of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000479/0000899140-25-000479-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844724}, {"id": "0000899140-24-001385", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 527174.46, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $527K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001385/0000899140-24-001385-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977204}, {"id": "0000899140-24-001318", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 403200.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $403K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001318/0000899140-24-001318-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007444}, {"id": "0000899140-24-001299", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 416615.92000000004, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $417K of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001299/0000899140-24-001299-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026164}, {"id": "0000899243-23-018119", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Megan Boston", "who_key": "Boston Megan", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $0 of BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089924323018119/0000899243-23-018119-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698644}, {"id": "0000950170-23-042536", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000095017023042536/0000950170-23-042536-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698644}, {"id": "0001104659-21-148207", "src": "INSIDERS", "ticker": "BNTC", "cik": "1808898", "company": "Benitec Biopharma Inc.", "company_raw": "Benitec Biopharma Inc.", "who": "Steven Michael Oliveira", "who_key": "Oliveira Steven Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1497453.5937000003, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying BNTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000110465921148207/0001104659-21-148207-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577044}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Benitec Biopharma Inc. - Common Stock", "new_value": "Benitec Biopharma Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001808898", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001808898", "applied": 1, "detected_at": "2026-09-10T16:52:04.597829"}]}, "key_people": [{"who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 35700825.08, "sold": 0, "net": 35700825.08, "trades": 8, "top_score": 77.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1903132.8800000001, "date": "2025-12-29", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001479/0000899140-25-001479-index.htm"}, {"action": "BUY", "amount": 538972.28, "date": "2025-12-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001459/0000899140-25-001459-index.htm"}, {"action": "BUY", "amount": 19999993.5, "date": "2025-11-07", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001256/0000899140-25-001256-index.htm"}, {"action": "BUY", "amount": 211736.04, "date": "2025-03-31", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000486/0000899140-25-000486-index.htm"}, {"action": "BUY", "amount": 11700000.0, "date": "2025-03-26", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025000479/0000899140-25-000479-index.htm"}, {"action": "BUY", "amount": 527174.46, "date": "2024-12-24", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001385/0000899140-24-001385-index.htm"}, {"action": "BUY", "amount": 403200.0, "date": "2024-12-03", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001318/0000899140-24-001318-index.htm"}, {"action": "BUY", "amount": 416615.92000000004, "date": "2024-11-20", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914024001299/0000899140-24-001299-index.htm"}], "latest": {"action": "BUY", "amount": 1903132.8800000001, "date": "2025-12-29", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089914025001479/0000899140-25-001479-index.htm"}}, {"who": "Steven Michael Oliveira", "who_key": "Oliveira Steven Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1497453.5937000003, "sold": 0, "net": 1497453.5937000003, "trades": 1, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1497453.5937000003, "date": "2021-12-09", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000110465921148207/0001104659-21-148207-index.htm"}], "latest": {"action": "BUY", "amount": 1497453.5937000003, "date": "2021-12-09", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000110465921148207/0001104659-21-148207-index.htm"}}, {"who": "Megan Boston", "who_key": "Boston Megan", "role": "Executive Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-08-11", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089924323018119/0000899243-23-018119-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-08-11", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000089924323018119/0000899243-23-018119-index.htm"}}, {"who": "J. Kevin Buchi", "who_key": "BUCHI J KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 30.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-08-11", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000095017023042536/0000950170-23-042536-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-08-11", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1808898/000095017023042536/0000950170-23-042536-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290586", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248289", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245918", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001193125-26-245915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-222885", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222879", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-03-20", "title": "Form 10-K/A", "accession": "0001193125-26-117604", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-047742", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001193125-26-047737", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-11", "title": "Form 424B3", "accession": "0001193125-26-044984", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-10", "title": "Form EFFECT", "accession": "9999999995-26-000516", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-06", "title": "Form CORRESP", "accession": "0001193125-26-041308", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-06", "title": "Form UPLOAD", "accession": "0000000000-26-001290", "price_sensitive": false}, {"form": "S-3", "date": "2026-01-30", "title": "Shelf registration", "accession": "0001193125-26-031753", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000082", "price_sensitive": false}, {"form": "4", "date": "2025-12-29", "title": "Insider transaction", "accession": "0000899140-25-001479", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0000899140-25-001459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-12-08", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-25-000332", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-03", "title": "Form SCHEDULE 13G", "accession": "0001346824-25-000066", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000851", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000850", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000849", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000848", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-25-000847", "price_sensitive": false}], "performance": {"ticker": "BNTC", "has_prices": true, "summary": {"n": 11, "avg": 0.3953174751426284, "win_rate": 0.36363636363636365, "best": 2.9217081850533804, "worst": -0.786777495931939, "as_of": "2026-09-18"}, "buys": [{"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1903132.8800000001, "date": "2025-12-29", "score": 54.5, "ref_price": 13.49, "return": -0.1830985915492958}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 538972.28, "date": "2025-12-22", "score": 47.8, "ref_price": 12.35, "return": -0.1076923076923077}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19999993.5, "date": "2025-11-07", "score": 77.2, "ref_price": 12.79, "return": -0.13838936669272867}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 211736.04, "date": "2025-03-31", "score": 43.0, "ref_price": 13.01, "return": -0.15295926210607227}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11700000.0, "date": "2025-03-26", "score": 65.5, "ref_price": 14.01, "return": -0.2134189864382584}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 527174.46, "date": "2024-12-24", "score": 47.7, "ref_price": 11.58, "return": -0.04835924006908467}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 403200.0, "date": "2024-12-03", "score": 46.4, "ref_price": 10.0, "return": 0.10199999999999995}, {"who": "SUVRETTA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 416615.92000000004, "date": "2024-11-20", "score": 46.5, "ref_price": 10.66, "return": 0.033771106941838595}, {"who": "Boston Megan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Director, Director", "amount": 0.0, "date": "2023-08-11", "score": 15.0, "ref_price": 2.81, "return": 2.9217081850533804}, {"who": "BUCHI J KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-08-11", "score": 30.0, "ref_price": 2.81, "return": 2.9217081850533804}, {"who": "Oliveira Steven Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1497453.5937000003, "date": "2021-12-09", "score": 52.9, "ref_price": 51.6831, "return": -0.786777495931939}]}, "price_series": [{"date": "2016-09-19", "close": 382.521, "volume": 10.0}, {"date": "2016-09-20", "close": 369.7703, "volume": 16.0}, {"date": "2016-09-21", "close": 339.1687, "volume": 94.0}, {"date": "2016-09-22", "close": 339.1687, "volume": 178.0}, {"date": "2016-09-23", "close": 354.444, "volume": 52.0}, {"date": "2016-09-26", "close": 359.5698, "volume": 6.0}, {"date": "2016-09-27", "close": 367.2202, "volume": null}, {"date": "2016-09-28", "close": 367.2202, "volume": null}, {"date": "2016-09-29", "close": 359.7228, "volume": 7.0}, {"date": "2016-09-30", "close": 357.0196, "volume": 6.0}, {"date": "2016-10-03", "close": 357.0196, "volume": null}, {"date": "2016-10-04", "close": 346.8191, "volume": 5.0}, {"date": "2016-10-05", "close": 350.7973, "volume": null}, {"date": "2016-10-06", "close": 350.7973, "volume": null}, {"date": "2016-10-07", "close": 353.4494, "volume": 2.0}, {"date": "2016-10-10", "close": 364.6701, "volume": 8.0}, {"date": "2016-10-11", "close": 357.5297, "volume": 40.0}, {"date": "2016-10-12", "close": 359.5698, "volume": 16.0}, {"date": "2016-10-13", "close": 359.5698, "volume": null}, {"date": "2016-10-14", "close": 367.1947, "volume": 35.0}, {"date": "2016-10-17", "close": 359.7228, "volume": 2.0}, {"date": "2016-10-18", "close": 367.2202, "volume": 26.0}, {"date": "2016-10-19", "close": 364.6701, "volume": 4.0}, {"date": "2016-10-20", "close": 357.0196, "volume": 6.0}, {"date": "2016-10-21", "close": 359.5698, "volume": null}, {"date": "2016-10-24", "close": 453.925, "volume": 159.0}, {"date": "2016-10-25", "close": 415.5964, "volume": 92.0}, {"date": "2016-10-26", "close": 403.0242, "volume": 19.0}, {"date": "2016-10-27", "close": 408.0224, "volume": 9.0}, {"date": "2016-10-28", "close": 402.9222, "volume": 1.0}, {"date": "2016-10-31", "close": 379.3844, "volume": 13.0}, {"date": "2016-11-01", "close": 382.521, "volume": 25.0}, {"date": "2016-11-02", "close": 410.5726, "volume": 42.0}, {"date": "2016-11-03", "close": 410.5726, "volume": null}, {"date": "2016-11-04", "close": 399.5815, "volume": 1.0}, {"date": "2016-11-07", "close": 395.2717, "volume": 30.0}, {"date": "2016-11-08", "close": 413.1227, "volume": null}, {"date": "2016-11-09", "close": 408.0224, "volume": 27.0}, {"date": "2016-11-10", "close": 415.6729, "volume": 11.0}, {"date": "2016-11-11", "close": 397.8984, "volume": 22.0}, {"date": "2016-11-14", "close": 395.2972, "volume": 131.0}, {"date": "2016-11-15", "close": 387.6213, "volume": 189.0}, {"date": "2016-11-16", "close": 377.4208, "volume": 7.0}, {"date": "2016-11-17", "close": 382.521, "volume": 73.0}, {"date": "2016-11-18", "close": 402.0806, "volume": 74.0}, {"date": "2016-11-21", "close": 402.0806, "volume": null}, {"date": "2016-11-22", "close": 377.4463, "volume": 2.0}, {"date": "2016-11-23", "close": 395.2717, "volume": 15.0}, {"date": "2016-11-25", "close": 395.2717, "volume": null}, {"date": "2016-11-28", "close": 407.6399, "volume": 6.0}, {"date": "2016-11-29", "close": 389.2024, "volume": 1.0}, {"date": "2016-11-30", "close": 374.8706, "volume": 79.0}, {"date": "2016-12-01", "close": 408.0224, "volume": 67.0}, {"date": "2016-12-02", "close": 397.8219, "volume": 116.0}, {"date": "2016-12-05", "close": 397.8729, "volume": 8.0}, {"date": "2016-12-06", "close": 369.7703, "volume": 20.0}, {"date": "2016-12-07", "close": 369.7703, "volume": 7.0}, {"date": "2016-12-08", "close": 354.4695, "volume": 9.0}, {"date": "2016-12-09", "close": 362.1199, "volume": 20.0}, {"date": "2016-12-12", "close": 362.1199, "volume": null}, {"date": "2016-12-13", "close": 364.8231, "volume": 7.0}, {"date": "2016-12-14", "close": 364.8231, "volume": null}, {"date": "2016-12-15", "close": 354.4695, "volume": 1.0}, {"date": "2016-12-16", "close": 341.7188, "volume": 21.0}, {"date": "2016-12-19", "close": 331.5182, "volume": 12.0}, {"date": "2016-12-20", "close": 363.0125, "volume": 31.0}, {"date": "2016-12-21", "close": 364.6701, "volume": 11.0}, {"date": "2016-12-22", "close": 364.6701, "volume": null}, {"date": "2016-12-23", "close": 369.7703, "volume": 18.0}, {"date": "2016-12-27", "close": 367.2202, "volume": 23.0}, {"date": "2016-12-28", "close": 377.8033, "volume": 11.0}, {"date": "2016-12-29", "close": 395.2717, "volume": 2.0}, {"date": "2016-12-30", "close": 390.1715, "volume": 4.0}, {"date": "2017-01-03", "close": 390.1715, "volume": null}, {"date": "2017-01-04", "close": 397.8219, "volume": 72.0}, {"date": "2017-01-05", "close": 408.0224, "volume": 75.0}, {"date": "2017-01-06", "close": 407.9969, "volume": 2.0}, {"date": "2017-01-09", "close": 408.0224, "volume": 4.0}, {"date": "2017-01-10", "close": 410.5726, "volume": 126.0}, {"date": "2017-01-11", "close": 408.0224, "volume": 148.0}, {"date": "2017-01-12", "close": 420.7731, "volume": 44.0}, {"date": "2017-01-13", "close": 471.7759, "volume": 1419.0}, {"date": "2017-01-17", "close": 765.0421, "volume": 34728.0}, {"date": "2017-01-18", "close": 600.4815, "volume": 2434.0}, {"date": "2017-01-19", "close": 547.5151, "volume": 466.0}, {"date": "2017-01-20", "close": 538.1051, "volume": 223.0}, {"date": "2017-01-23", "close": 484.5267, "volume": 735.0}, {"date": "2017-01-24", "close": 461.5754, "volume": 67.0}, {"date": "2017-01-25", "close": 461.5754, "volume": 135.0}, {"date": "2017-01-26", "close": 456.4751, "volume": 498.0}, {"date": "2017-01-27", "close": 456.4751, "volume": 116.0}, {"date": "2017-01-30", "close": 446.2745, "volume": 186.0}, {"date": "2017-01-31", "close": 438.6241, "volume": 193.0}, {"date": "2017-02-01", "close": 408.0224, "volume": 163.0}, {"date": "2017-02-02", "close": 956.3026, "volume": 38784.0}, {"date": "2017-02-03", "close": 680.8875, "volume": 11268.0}, {"date": "2017-02-06", "close": 634.9849, "volume": 2310.0}, {"date": "2017-02-07", "close": 780.3429, "volume": 19283.0}, {"date": "2017-02-08", "close": 810.9446, "volume": 5058.0}, {"date": "2017-02-09", "close": 754.8415, "volume": 2754.0}, {"date": "2017-02-10", "close": 703.8387, "volume": 885.0}, {"date": "2017-02-13", "close": 711.4891, "volume": 830.0}, {"date": "2017-02-14", "close": 777.7928, "volume": 1062.0}, {"date": "2017-02-15", "close": 762.4919, "volume": 1588.0}, {"date": "2017-02-16", "close": 808.3945, "volume": 8155.0}, {"date": "2017-02-17", "close": 777.7928, "volume": 992.0}, {"date": "2017-02-21", "close": 683.4376, "volume": 1274.0}, {"date": "2017-02-22", "close": 660.4863, "volume": 359.0}, {"date": "2017-02-23", "close": 645.1855, "volume": 209.0}, {"date": "2017-02-24", "close": 629.8846, "volume": 195.0}, {"date": "2017-02-27", "close": 670.6869, "volume": 992.0}, {"date": "2017-02-28", "close": 685.9877, "volume": 103.0}, {"date": "2017-03-01", "close": 673.237, "volume": 113.0}, {"date": "2017-03-02", "close": 680.8875, "volume": 210.0}, {"date": "2017-03-03", "close": 696.1883, "volume": 76.0}, {"date": "2017-03-06", "close": 668.1367, "volume": 99.0}, {"date": "2017-03-07", "close": 665.6121, "volume": 74.0}, {"date": "2017-03-08", "close": 668.1367, "volume": 142.0}, {"date": "2017-03-09", "close": 640.0852, "volume": 165.0}, {"date": "2017-03-10", "close": 622.2342, "volume": 254.0}, {"date": "2017-03-13", "close": 629.8846, "volume": 120.0}, {"date": "2017-03-14", "close": 624.7844, "volume": 78.0}, {"date": "2017-03-15", "close": 609.4835, "volume": 28.0}, {"date": "2017-03-16", "close": 599.283, "volume": 78.0}, {"date": "2017-03-17", "close": 582.3245, "volume": 64.0}, {"date": "2017-03-20", "close": 581.432, "volume": 64.0}, {"date": "2017-03-21", "close": 576.3317, "volume": 87.0}, {"date": "2017-03-22", "close": 581.432, "volume": 22.0}, {"date": "2017-03-23", "close": 578.9073, "volume": 107.0}, {"date": "2017-03-24", "close": 685.9877, "volume": 1215.0}, {"date": "2017-03-27", "close": 663.0365, "volume": 237.0}, {"date": "2017-03-28", "close": 668.1367, "volume": 98.0}, {"date": "2017-03-29", "close": 678.3373, "volume": 54.0}, {"date": "2017-03-30", "close": 678.3373, "volume": 141.0}, {"date": "2017-03-31", "close": 703.8387, "volume": 941.0}, {"date": "2017-04-03", "close": 777.9968, "volume": 769.0}, {"date": "2017-04-04", "close": 1045.5575, "volume": 76084.0}, {"date": "2017-04-05", "close": 838.9961, "volume": 4303.0}, {"date": "2017-04-06", "close": 821.1452, "volume": 2176.0}, {"date": "2017-04-07", "close": 813.4947, "volume": 271.0}, {"date": "2017-04-10", "close": 772.6925, "volume": 467.0}, {"date": "2017-04-11", "close": 716.5894, "volume": 553.0}, {"date": "2017-04-12", "close": 742.0908, "volume": 500.0}, {"date": "2017-04-13", "close": 726.79, "volume": 391.0}, {"date": "2017-04-17", "close": 693.6382, "volume": 460.0}, {"date": "2017-04-18", "close": 688.5379, "volume": 179.0}, {"date": "2017-04-19", "close": 716.5894, "volume": 130.0}, {"date": "2017-04-20", "close": 668.1367, "volume": 358.0}, {"date": "2017-04-21", "close": 673.237, "volume": 242.0}, {"date": "2017-04-24", "close": 673.237, "volume": 179.0}, {"date": "2017-04-25", "close": 675.7872, "volume": 302.0}, {"date": "2017-04-26", "close": 673.237, "volume": 204.0}, {"date": "2017-04-27", "close": 673.237, "volume": 329.0}, {"date": "2017-04-28", "close": 652.8359, "volume": 99.0}, {"date": "2017-05-01", "close": 629.8846, "volume": 192.0}, {"date": "2017-05-02", "close": 627.3345, "volume": 45.0}, {"date": "2017-05-03", "close": 640.0597, "volume": 90.0}, {"date": "2017-05-04", "close": 670.6869, "volume": 607.0}, {"date": "2017-05-05", "close": 744.641, "volume": 5015.0}, {"date": "2017-05-08", "close": 703.8387, "volume": 866.0}, {"date": "2017-05-09", "close": 708.939, "volume": 334.0}, {"date": "2017-05-10", "close": 680.8875, "volume": 110.0}, {"date": "2017-05-11", "close": 647.7356, "volume": 205.0}, {"date": "2017-05-12", "close": 637.5351, "volume": 80.0}, {"date": "2017-05-15", "close": 640.0852, "volume": 43.0}, {"date": "2017-05-16", "close": 629.8846, "volume": 301.0}, {"date": "2017-05-17", "close": 586.5323, "volume": 551.0}, {"date": "2017-05-18", "close": 576.3317, "volume": 92.0}, {"date": "2017-05-19", "close": 599.283, "volume": 245.0}, {"date": "2017-05-22", "close": 604.3832, "volume": 83.0}, {"date": "2017-05-23", "close": 591.6325, "volume": 109.0}, {"date": "2017-05-24", "close": 578.8818, "volume": 51.0}, {"date": "2017-05-25", "close": 589.0824, "volume": 160.0}, {"date": "2017-05-26", "close": 586.5323, "volume": 17.0}, {"date": "2017-05-30", "close": 606.9334, "volume": 105.0}, {"date": "2017-05-31", "close": 568.6813, "volume": 34.0}, {"date": "2017-06-01", "close": 581.432, "volume": 304.0}, {"date": "2017-06-02", "close": 634.9849, "volume": 535.0}, {"date": "2017-06-05", "close": 609.4835, "volume": 197.0}, {"date": "2017-06-06", "close": 586.5323, "volume": 67.0}, {"date": "2017-06-07", "close": 586.5323, "volume": 31.0}, {"date": "2017-06-08", "close": 583.9821, "volume": 51.0}, {"date": "2017-06-09", "close": 599.283, "volume": 93.0}, {"date": "2017-06-12", "close": 589.0824, "volume": 14.0}, {"date": "2017-06-13", "close": 581.432, "volume": 41.0}, {"date": "2017-06-14", "close": 550.8303, "volume": 329.0}, {"date": "2017-06-15", "close": 530.4292, "volume": 257.0}, {"date": "2017-06-16", "close": 532.9793, "volume": 330.0}, {"date": "2017-06-19", "close": 538.0796, "volume": 126.0}, {"date": "2017-06-20", "close": 515.1283, "volume": 46.0}, {"date": "2017-06-21", "close": 499.8275, "volume": 74.0}, {"date": "2017-06-22", "close": 520.2286, "volume": 97.0}, {"date": "2017-06-23", "close": 487.0768, "volume": 392.0}, {"date": "2017-06-26", "close": 502.3776, "volume": 237.0}, {"date": "2017-06-27", "close": 489.6269, "volume": 55.0}, {"date": "2017-06-28", "close": 484.5011, "volume": 56.0}, {"date": "2017-06-29", "close": 476.8762, "volume": 59.0}, {"date": "2017-06-30", "close": 471.7759, "volume": 84.0}, {"date": "2017-07-03", "close": 471.7759, "volume": 50.0}, {"date": "2017-07-05", "close": 476.8762, "volume": 5.0}, {"date": "2017-07-06", "close": 502.3776, "volume": 140.0}, {"date": "2017-07-07", "close": 484.5267, "volume": 61.0}, {"date": "2017-07-10", "close": 476.8762, "volume": 36.0}, {"date": "2017-07-11", "close": 496.0023, "volume": 28.0}, {"date": "2017-07-12", "close": 512.5782, "volume": 122.0}, {"date": "2017-07-13", "close": 502.3776, "volume": 315.0}, {"date": "2017-07-14", "close": 499.8275, "volume": 17.0}, {"date": "2017-07-17", "close": 527.879, "volume": 532.0}, {"date": "2017-07-18", "close": 553.3804, "volume": 104.0}, {"date": "2017-07-19", "close": 558.4807, "volume": 88.0}, {"date": "2017-07-20", "close": 589.0824, "volume": 229.0}, {"date": "2017-07-21", "close": 589.0824, "volume": 51.0}, {"date": "2017-07-24", "close": 583.9821, "volume": 26.0}, {"date": "2017-07-25", "close": 604.4852, "volume": 69.0}, {"date": "2017-07-26", "close": 596.7328, "volume": 104.0}, {"date": "2017-07-27", "close": 589.0824, "volume": 34.0}, {"date": "2017-07-28", "close": 548.2802, "volume": 81.0}, {"date": "2017-07-31", "close": 576.3317, "volume": 183.0}, {"date": "2017-08-01", "close": 527.879, "volume": 276.0}, {"date": "2017-08-02", "close": 510.0281, "volume": 68.0}, {"date": "2017-08-03", "close": 520.2286, "volume": 101.0}, {"date": "2017-08-04", "close": 499.8275, "volume": 107.0}, {"date": "2017-08-07", "close": 548.2802, "volume": 55.0}, {"date": "2017-08-08", "close": 563.581, "volume": 143.0}, {"date": "2017-08-09", "close": 535.5295, "volume": 28.0}, {"date": "2017-08-10", "close": 573.7816, "volume": 100.0}, {"date": "2017-08-11", "close": 561.0309, "volume": 56.0}, {"date": "2017-08-14", "close": 545.73, "volume": 122.0}, {"date": "2017-08-15", "close": 514.1338, "volume": 42.0}, {"date": "2017-08-16", "close": 561.0309, "volume": 3.0}, {"date": "2017-08-17", "close": 525.3544, "volume": 10.0}, {"date": "2017-08-18", "close": 538.0796, "volume": 66.0}, {"date": "2017-08-21", "close": 540.6297, "volume": 47.0}, {"date": "2017-08-22", "close": 530.4292, "volume": 4.0}, {"date": "2017-08-23", "close": 530.4292, "volume": 26.0}, {"date": "2017-08-24", "close": 510.0281, "volume": 134.0}, {"date": "2017-08-25", "close": 510.0281, "volume": 102.0}, {"date": "2017-08-28", "close": 530.4292, "volume": 32.0}, {"date": "2017-08-29", "close": 538.0796, "volume": 20.0}, {"date": "2017-08-30", "close": 530.4292, "volume": 114.0}, {"date": "2017-08-31", "close": 522.7788, "volume": 75.0}, {"date": "2017-09-01", "close": 530.4292, "volume": 45.0}, {"date": "2017-09-05", "close": 525.3289, "volume": 12.0}, {"date": "2017-09-06", "close": 532.9793, "volume": 11.0}, {"date": "2017-09-07", "close": 532.9793, "volume": 39.0}, {"date": "2017-09-08", "close": 520.2286, "volume": 28.0}, {"date": "2017-09-11", "close": 530.4292, "volume": 12.0}, {"date": "2017-09-12", "close": 512.5782, "volume": 52.0}, {"date": "2017-09-13", "close": 524.2068, "volume": 117.0}, {"date": "2017-09-14", "close": 522.7788, "volume": 36.0}, {"date": "2017-09-15", "close": 520.2286, "volume": 40.0}, {"date": "2017-09-18", "close": 525.3289, "volume": 35.0}, {"date": "2017-09-19", "close": 535.5295, "volume": 66.0}, {"date": "2017-09-20", "close": 515.1283, "volume": 39.0}, {"date": "2017-09-21", "close": 538.0796, "volume": 38.0}, {"date": "2017-09-22", "close": 543.1799, "volume": 57.0}, {"date": "2017-09-25", "close": 561.0309, "volume": 105.0}, {"date": "2017-09-26", "close": 525.3289, "volume": 102.0}, {"date": "2017-09-27", "close": 515.1283, "volume": 76.0}, {"date": "2017-09-28", "close": 558.4807, "volume": 174.0}, {"date": "2017-09-29", "close": 553.3804, "volume": 124.0}, {"date": "2017-10-02", "close": 553.3804, "volume": 42.0}, {"date": "2017-10-03", "close": 652.8359, "volume": 409.0}, {"date": "2017-10-04", "close": 761.8799, "volume": 2019.0}, {"date": "2017-10-05", "close": 714.0393, "volume": 331.0}, {"date": "2017-10-06", "close": 614.5838, "volume": 245.0}, {"date": "2017-10-09", "close": 594.1827, "volume": 111.0}, {"date": "2017-10-10", "close": 578.8818, "volume": 197.0}, {"date": "2017-10-11", "close": 627.3345, "volume": 53.0}, {"date": "2017-10-12", "close": 637.5351, "volume": 274.0}, {"date": "2017-10-13", "close": 606.9334, "volume": 156.0}, {"date": "2017-10-16", "close": 594.1827, "volume": 162.0}, {"date": "2017-10-17", "close": 706.3889, "volume": 6076.0}, {"date": "2017-10-18", "close": 665.5866, "volume": 2432.0}, {"date": "2017-10-19", "close": 680.8875, "volume": 202.0}, {"date": "2017-10-20", "close": 647.7356, "volume": 220.0}, {"date": "2017-10-23", "close": 629.8846, "volume": 71.0}, {"date": "2017-10-24", "close": 591.6325, "volume": 199.0}, {"date": "2017-10-25", "close": 627.3345, "volume": 200.0}, {"date": "2017-10-26", "close": 698.7384, "volume": 333.0}, {"date": "2017-10-27", "close": 675.7872, "volume": 196.0}, {"date": "2017-10-30", "close": 726.8155, "volume": 234.0}, {"date": "2017-10-31", "close": 726.79, "volume": 114.0}, {"date": "2017-11-01", "close": 720.9757, "volume": 100.0}, {"date": "2017-11-02", "close": 714.0393, "volume": 296.0}, {"date": "2017-11-03", "close": 726.79, "volume": 138.0}, {"date": "2017-11-06", "close": 747.1911, "volume": 166.0}, {"date": "2017-11-07", "close": 721.9447, "volume": 56.0}, {"date": "2017-11-08", "close": 714.0393, "volume": 155.0}, {"date": "2017-11-09", "close": 693.6382, "volume": 82.0}, {"date": "2017-11-10", "close": 703.8387, "volume": 74.0}, {"date": "2017-11-13", "close": 688.5379, "volume": 178.0}, {"date": "2017-11-14", "close": 675.7872, "volume": 110.0}, {"date": "2017-11-15", "close": 693.6382, "volume": 63.0}, {"date": "2017-11-16", "close": 693.6382, "volume": 74.0}, {"date": "2017-11-17", "close": 668.1367, "volume": 109.0}, {"date": "2017-11-20", "close": 660.4863, "volume": 14.0}, {"date": "2017-11-21", "close": 665.5866, "volume": 70.0}, {"date": "2017-11-22", "close": 701.2886, "volume": 118.0}, {"date": "2017-11-24", "close": 706.3889, "volume": 35.0}, {"date": "2017-11-27", "close": 749.7412, "volume": 956.0}, {"date": "2017-11-28", "close": 747.1911, "volume": 518.0}, {"date": "2017-11-29", "close": 775.2426, "volume": 188.0}, {"date": "2017-11-30", "close": 739.5407, "volume": 133.0}, {"date": "2017-12-01", "close": 759.9418, "volume": 53.0}, {"date": "2017-12-04", "close": 708.939, "volume": 133.0}, {"date": "2017-12-05", "close": 724.2398, "volume": 47.0}, {"date": "2017-12-06", "close": 711.4891, "volume": 16.0}, {"date": "2017-12-07", "close": 739.5407, "volume": 60.0}, {"date": "2017-12-08", "close": 752.2914, "volume": 404.0}, {"date": "2017-12-11", "close": 793.0936, "volume": 73.0}, {"date": "2017-12-12", "close": 749.7412, "volume": 82.0}, {"date": "2017-12-13", "close": 752.2914, "volume": 71.0}, {"date": "2017-12-14", "close": 744.641, "volume": 87.0}, {"date": "2017-12-15", "close": 705.0628, "volume": 115.0}, {"date": "2017-12-18", "close": 754.8415, "volume": 104.0}, {"date": "2017-12-19", "close": 752.2914, "volume": 63.0}, {"date": "2017-12-20", "close": 762.4919, "volume": 19.0}, {"date": "2017-12-21", "close": 726.79, "volume": 56.0}, {"date": "2017-12-22", "close": 716.5894, "volume": 65.0}, {"date": "2017-12-26", "close": 729.3401, "volume": 66.0}, {"date": "2017-12-27", "close": 759.9418, "volume": 54.0}, {"date": "2017-12-28", "close": 726.79, "volume": 110.0}, {"date": "2017-12-29", "close": 754.8415, "volume": 39.0}, {"date": "2018-01-02", "close": 742.0908, "volume": 29.0}, {"date": "2018-01-03", "close": 765.0421, "volume": 27.0}, {"date": "2018-01-04", "close": 877.2483, "volume": 418.0}, {"date": "2018-01-05", "close": 826.2454, "volume": 149.0}, {"date": "2018-01-08", "close": 809.6695, "volume": 132.0}, {"date": "2018-01-09", "close": 828.7956, "volume": 191.0}, {"date": "2018-01-10", "close": 828.7956, "volume": 50.0}, {"date": "2018-01-11", "close": 833.8959, "volume": 22.0}, {"date": "2018-01-12", "close": 925.9559, "volume": 1445.0}, {"date": "2018-01-16", "close": 1009.8555, "volume": 1264.0}, {"date": "2018-01-17", "close": 958.8527, "volume": 441.0}, {"date": "2018-01-18", "close": 918.0505, "volume": 268.0}, {"date": "2018-01-19", "close": 963.953, "volume": 264.0}, {"date": "2018-01-22", "close": 895.0992, "volume": 174.0}, {"date": "2018-01-23", "close": 861.9474, "volume": 131.0}, {"date": "2018-01-24", "close": 893.7732, "volume": 195.0}, {"date": "2018-01-25", "close": 867.0477, "volume": 27.0}, {"date": "2018-01-26", "close": 892.5491, "volume": 37.0}, {"date": "2018-01-29", "close": 933.3513, "volume": 152.0}, {"date": "2018-01-30", "close": 920.6006, "volume": 81.0}, {"date": "2018-01-31", "close": 923.1508, "volume": 50.0}, {"date": "2018-02-01", "close": 928.2511, "volume": 59.0}, {"date": "2018-02-02", "close": 879.7984, "volume": 73.0}, {"date": "2018-02-05", "close": 856.8471, "volume": 68.0}, {"date": "2018-02-06", "close": 846.6466, "volume": 52.0}, {"date": "2018-02-07", "close": 836.446, "volume": 37.0}, {"date": "2018-02-08", "close": 816.0449, "volume": 74.0}, {"date": "2018-02-09", "close": 836.446, "volume": 77.0}, {"date": "2018-02-12", "close": 846.6466, "volume": 18.0}, {"date": "2018-02-13", "close": 872.148, "volume": 11.0}, {"date": "2018-02-14", "close": 879.7984, "volume": 10.0}, {"date": "2018-02-15", "close": 910.4001, "volume": 32.0}, {"date": "2018-02-16", "close": 892.5491, "volume": 64.0}, {"date": "2018-02-20", "close": 918.994, "volume": 43.0}, {"date": "2018-02-21", "close": 851.7468, "volume": 43.0}, {"date": "2018-02-22", "close": 846.6466, "volume": 19.0}, {"date": "2018-02-23", "close": 844.0964, "volume": 4.0}, {"date": "2018-02-26", "close": 762.4919, "volume": 132.0}, {"date": "2018-02-27", "close": 754.8415, "volume": 17.0}, {"date": "2018-02-28", "close": 752.2914, "volume": 97.0}, {"date": "2018-03-01", "close": 795.6438, "volume": 54.0}, {"date": "2018-03-02", "close": 782.8931, "volume": 76.0}, {"date": "2018-03-05", "close": 772.6925, "volume": 95.0}, {"date": "2018-03-06", "close": 770.1424, "volume": 24.0}, {"date": "2018-03-07", "close": 742.0908, "volume": 47.0}, {"date": "2018-03-08", "close": 747.1911, "volume": 8.0}, {"date": "2018-03-09", "close": 762.4919, "volume": 3.0}, {"date": "2018-03-12", "close": 776.5177, "volume": 212.0}, {"date": "2018-03-13", "close": 770.1424, "volume": 36.0}, {"date": "2018-03-14", "close": 772.6925, "volume": 81.0}, {"date": "2018-03-15", "close": 785.4432, "volume": 5.0}, {"date": "2018-03-16", "close": 826.2454, "volume": 13.0}, {"date": "2018-03-19", "close": 844.0964, "volume": 165.0}, {"date": "2018-03-20", "close": 828.7956, "volume": 40.0}, {"date": "2018-03-21", "close": 844.0964, "volume": 15.0}, {"date": "2018-03-22", "close": 833.8959, "volume": 53.0}, {"date": "2018-03-23", "close": 841.5463, "volume": 43.0}, {"date": "2018-03-26", "close": 828.7956, "volume": 63.0}, {"date": "2018-03-27", "close": 810.9446, "volume": 99.0}, {"date": "2018-03-28", "close": 823.6953, "volume": 59.0}, {"date": "2018-03-29", "close": 812.0157, "volume": 92.0}, {"date": "2018-04-02", "close": 826.2454, "volume": 14.0}, {"date": "2018-04-03", "close": 818.595, "volume": 27.0}, {"date": "2018-04-04", "close": 826.2454, "volume": 5.0}, {"date": "2018-04-05", "close": 810.9446, "volume": 22.0}, {"date": "2018-04-06", "close": 828.5406, "volume": 8.0}, {"date": "2018-04-09", "close": 817.575, "volume": 4.0}, {"date": "2018-04-10", "close": 828.7956, "volume": 4.0}, {"date": "2018-04-11", "close": 818.595, "volume": 24.0}, {"date": "2018-04-12", "close": 874.6981, "volume": 234.0}, {"date": "2018-04-13", "close": 831.3457, "volume": 77.0}, {"date": "2018-04-16", "close": 826.4495, "volume": 58.0}, {"date": "2018-04-17", "close": 833.8959, "volume": 18.0}, {"date": "2018-04-18", "close": 826.2454, "volume": 22.0}, {"date": "2018-04-19", "close": 826.2454, "volume": 26.0}, {"date": "2018-04-20", "close": 828.7956, "volume": 5.0}, {"date": "2018-04-23", "close": 810.9446, "volume": 35.0}, {"date": "2018-04-24", "close": 813.4947, "volume": 51.0}, {"date": "2018-04-25", "close": 818.595, "volume": 3.0}, {"date": "2018-04-26", "close": 818.595, "volume": null}, {"date": "2018-04-27", "close": 818.595, "volume": null}, {"date": "2018-04-30", "close": 668.1367, "volume": 164.0}, {"date": "2018-05-01", "close": 688.5379, "volume": 70.0}, {"date": "2018-05-02", "close": 695.0152, "volume": 40.0}, {"date": "2018-05-03", "close": 675.7872, "volume": 133.0}, {"date": "2018-05-04", "close": 642.6353, "volume": 34.0}, {"date": "2018-05-07", "close": 634.9849, "volume": 2.0}, {"date": "2018-05-08", "close": 633.0213, "volume": 29.0}, {"date": "2018-05-09", "close": 639.7027, "volume": 45.0}, {"date": "2018-05-10", "close": 662.0164, "volume": 29.0}, {"date": "2018-05-11", "close": 668.1367, "volume": 37.0}, {"date": "2018-05-14", "close": 657.9617, "volume": 40.0}, {"date": "2018-05-15", "close": 650.2858, "volume": 38.0}, {"date": "2018-05-16", "close": 647.7356, "volume": 30.0}, {"date": "2018-05-17", "close": 642.6353, "volume": 71.0}, {"date": "2018-05-18", "close": 637.5606, "volume": 11.0}, {"date": "2018-05-21", "close": 634.9849, "volume": 132.0}, {"date": "2018-05-22", "close": 637.5351, "volume": 13.0}, {"date": "2018-05-23", "close": 637.7901, "volume": 18.0}, {"date": "2018-05-24", "close": 645.1855, "volume": 9.0}, {"date": "2018-05-25", "close": 642.6353, "volume": 45.0}, {"date": "2018-05-29", "close": 677.0622, "volume": 26.0}, {"date": "2018-05-30", "close": 673.237, "volume": 25.0}, {"date": "2018-05-31", "close": 675.7872, "volume": 55.0}, {"date": "2018-06-01", "close": 647.1746, "volume": 5.0}, {"date": "2018-06-04", "close": 634.9849, "volume": 36.0}, {"date": "2018-06-05", "close": 640.0852, "volume": 2.0}, {"date": "2018-06-06", "close": 637.5351, "volume": 33.0}, {"date": "2018-06-07", "close": 629.8846, "volume": 17.0}, {"date": "2018-06-08", "close": 634.9849, "volume": 1.0}, {"date": "2018-06-11", "close": 591.6325, "volume": 27.0}, {"date": "2018-06-12", "close": 553.3804, "volume": 17.0}, {"date": "2018-06-13", "close": 599.283, "volume": 44.0}, {"date": "2018-06-14", "close": 619.6841, "volume": 10.0}, {"date": "2018-06-15", "close": 612.0337, "volume": 4.0}, {"date": "2018-06-18", "close": 558.4807, "volume": 61.0}, {"date": "2018-06-19", "close": 525.3289, "volume": 122.0}, {"date": "2018-06-20", "close": 525.3289, "volume": 66.0}, {"date": "2018-06-21", "close": 537.8246, "volume": 44.0}, {"date": "2018-06-22", "close": 527.879, "volume": 13.0}, {"date": "2018-06-25", "close": 472.031, "volume": 71.0}, {"date": "2018-06-26", "close": 525.3289, "volume": 17.0}, {"date": "2018-06-27", "close": 517.6785, "volume": 22.0}, {"date": "2018-06-28", "close": 492.1261, "volume": 5.0}, {"date": "2018-06-29", "close": 507.4779, "volume": 2.0}, {"date": "2018-07-02", "close": 525.3289, "volume": 6.0}, {"date": "2018-07-03", "close": 553.3804, "volume": 19.0}, {"date": "2018-07-05", "close": 563.581, "volume": 2.0}, {"date": "2018-07-06", "close": 562.3059, "volume": 4.0}, {"date": "2018-07-09", "close": 854.297, "volume": 18029.0}, {"date": "2018-07-10", "close": 816.0449, "volume": 1006.0}, {"date": "2018-07-11", "close": 854.297, "volume": 391.0}, {"date": "2018-07-12", "close": 808.3945, "volume": 262.0}, {"date": "2018-07-13", "close": 798.1939, "volume": 119.0}, {"date": "2018-07-16", "close": 719.1396, "volume": 214.0}, {"date": "2018-07-17", "close": 716.5894, "volume": 50.0}, {"date": "2018-07-18", "close": 714.0393, "volume": 85.0}, {"date": "2018-07-19", "close": 701.2886, "volume": 113.0}, {"date": "2018-07-20", "close": 696.1883, "volume": 50.0}, {"date": "2018-07-23", "close": 671.962, "volume": 31.0}, {"date": "2018-07-24", "close": 663.0365, "volume": 148.0}, {"date": "2018-07-25", "close": 696.1883, "volume": 240.0}, {"date": "2018-07-26", "close": 716.5894, "volume": 150.0}, {"date": "2018-07-27", "close": 703.8387, "volume": 66.0}, {"date": "2018-07-30", "close": 715.8244, "volume": 79.0}, {"date": "2018-07-31", "close": 752.2914, "volume": 171.0}, {"date": "2018-08-01", "close": 729.8501, "volume": 34.0}, {"date": "2018-08-02", "close": 744.641, "volume": 56.0}, {"date": "2018-08-03", "close": 752.2914, "volume": 7.0}, {"date": "2018-08-06", "close": 724.2398, "volume": 13.0}, {"date": "2018-08-07", "close": 721.6897, "volume": 12.0}, {"date": "2018-08-08", "close": 688.5379, "volume": 44.0}, {"date": "2018-08-09", "close": 688.5379, "volume": 61.0}, {"date": "2018-08-10", "close": 697.3614, "volume": 48.0}, {"date": "2018-08-13", "close": 692.4906, "volume": 8.0}, {"date": "2018-08-14", "close": 680.8875, "volume": 14.0}, {"date": "2018-08-15", "close": 716.5894, "volume": 17.0}, {"date": "2018-08-16", "close": 683.4376, "volume": 18.0}, {"date": "2018-08-17", "close": 683.4376, "volume": 4.0}, {"date": "2018-08-20", "close": 680.8875, "volume": 36.0}, {"date": "2018-08-21", "close": 678.3373, "volume": 35.0}, {"date": "2018-08-22", "close": 688.5379, "volume": 20.0}, {"date": "2018-08-23", "close": 705.7768, "volume": 15.0}, {"date": "2018-08-24", "close": 688.5379, "volume": 24.0}, {"date": "2018-08-27", "close": 698.2794, "volume": 24.0}, {"date": "2018-08-28", "close": 703.8387, "volume": 59.0}, {"date": "2018-08-29", "close": 714.0393, "volume": 16.0}, {"date": "2018-08-30", "close": 724.2398, "volume": 28.0}, {"date": "2018-08-31", "close": 724.2398, "volume": 8.0}, {"date": "2018-09-04", "close": 696.1883, "volume": 21.0}, {"date": "2018-09-05", "close": 688.5379, "volume": 52.0}, {"date": "2018-09-06", "close": 678.3373, "volume": 48.0}, {"date": "2018-09-07", "close": 650.2858, "volume": 17.0}, {"date": "2018-09-10", "close": 646.4606, "volume": 74.0}, {"date": "2018-09-11", "close": 637.5351, "volume": 17.0}, {"date": "2018-09-12", "close": 612.1612, "volume": 17.0}, {"date": "2018-09-13", "close": 633.3273, "volume": 4.0}, {"date": "2018-09-14", "close": 627.3345, "volume": 11.0}, {"date": "2018-09-17", "close": 604.0262, "volume": 21.0}, {"date": "2018-09-18", "close": 612.0337, "volume": 9.0}, {"date": "2018-09-19", "close": 594.1827, "volume": 73.0}, {"date": "2018-09-20", "close": 596.7328, "volume": 96.0}, {"date": "2018-09-21", "close": 603.8987, "volume": 46.0}, {"date": "2018-09-24", "close": 642.6353, "volume": 10.0}, {"date": "2018-09-25", "close": 609.4835, "volume": 70.0}, {"date": "2018-09-26", "close": 634.9849, "volume": 8.0}, {"date": "2018-09-27", "close": 624.7844, "volume": 13.0}, {"date": "2018-09-28", "close": 604.3832, "volume": 11.0}, {"date": "2018-10-01", "close": 627.3345, "volume": 21.0}, {"date": "2018-10-02", "close": 632.9448, "volume": 7.0}, {"date": "2018-10-03", "close": 624.8099, "volume": 16.0}, {"date": "2018-10-04", "close": 612.0337, "volume": 12.0}, {"date": "2018-10-05", "close": 617.1339, "volume": 3.0}, {"date": "2018-10-08", "close": 624.7844, "volume": 9.0}, {"date": "2018-10-09", "close": 612.0337, "volume": 51.0}, {"date": "2018-10-10", "close": 606.2448, "volume": 6.0}, {"date": "2018-10-11", "close": 612.5437, "volume": 61.0}, {"date": "2018-10-12", "close": 614.5838, "volume": 1.0}, {"date": "2018-10-15", "close": 629.8846, "volume": 108.0}, {"date": "2018-10-16", "close": 612.5437, "volume": 10.0}, {"date": "2018-10-17", "close": 612.5437, "volume": null}, {"date": "2018-10-18", "close": 622.2342, "volume": 77.0}, {"date": "2018-10-19", "close": 622.2342, "volume": null}, {"date": "2018-10-22", "close": 635.1634, "volume": 7.0}, {"date": "2018-10-23", "close": 673.237, "volume": 133.0}, {"date": "2018-10-24", "close": 673.237, "volume": 8.0}, {"date": "2018-10-25", "close": 609.4835, "volume": 44.0}, {"date": "2018-10-26", "close": 642.6353, "volume": 3.0}, {"date": "2018-10-29", "close": 658.7522, "volume": 20.0}, {"date": "2018-10-30", "close": 624.7844, "volume": 13.0}, {"date": "2018-10-31", "close": 604.6383, "volume": 44.0}, {"date": "2018-11-01", "close": 563.581, "volume": 128.0}, {"date": "2018-11-02", "close": 568.6813, "volume": 27.0}, {"date": "2018-11-05", "close": 586.5323, "volume": 9.0}, {"date": "2018-11-06", "close": 596.7328, "volume": 12.0}, {"date": "2018-11-07", "close": 596.7328, "volume": 6.0}, {"date": "2018-11-08", "close": 606.9079, "volume": 4.0}, {"date": "2018-11-09", "close": 561.0564, "volume": 13.0}, {"date": "2018-11-12", "close": 591.6325, "volume": 22.0}, {"date": "2018-11-13", "close": 573.7816, "volume": 12.0}, {"date": "2018-11-14", "close": 575.0566, "volume": 10.0}, {"date": "2018-11-15", "close": 615.3743, "volume": 9.0}, {"date": "2018-11-16", "close": 568.6813, "volume": 17.0}, {"date": "2018-11-19", "close": 602.4196, "volume": 16.0}, {"date": "2018-11-20", "close": 568.6813, "volume": 10.0}, {"date": "2018-11-21", "close": 627.3345, "volume": 9.0}, {"date": "2018-11-23", "close": 619.6841, "volume": 24.0}, {"date": "2018-11-26", "close": 553.2529, "volume": 58.0}, {"date": "2018-11-27", "close": 548.2802, "volume": 24.0}, {"date": "2018-11-28", "close": 548.2802, "volume": 19.0}, {"date": "2018-11-29", "close": 548.2802, "volume": 7.0}, {"date": "2018-11-30", "close": 525.3034, "volume": 15.0}, {"date": "2018-12-03", "close": 512.5782, "volume": 27.0}, {"date": "2018-12-04", "close": 520.2286, "volume": 1.0}, {"date": "2018-12-06", "close": 545.73, "volume": 3.0}, {"date": "2018-12-07", "close": 489.6269, "volume": 59.0}, {"date": "2018-12-10", "close": 466.4462, "volume": 31.0}, {"date": "2018-12-11", "close": 476.8762, "volume": 10.0}, {"date": "2018-12-12", "close": 481.8235, "volume": 7.0}, {"date": "2018-12-13", "close": 504.5453, "volume": 8.0}, {"date": "2018-12-14", "close": 479.4264, "volume": 2.0}, {"date": "2018-12-17", "close": 484.5267, "volume": 5.0}, {"date": "2018-12-18", "close": 504.9278, "volume": 21.0}, {"date": "2018-12-19", "close": 446.2745, "volume": 74.0}, {"date": "2018-12-20", "close": 450.9158, "volume": 37.0}, {"date": "2018-12-21", "close": 357.0196, "volume": 215.0}, {"date": "2018-12-24", "close": 292.0166, "volume": 104.0}, {"date": "2018-12-26", "close": 298.3664, "volume": 80.0}, {"date": "2018-12-27", "close": 311.1171, "volume": 29.0}, {"date": "2018-12-28", "close": 384.8162, "volume": 91.0}, {"date": "2018-12-31", "close": 382.521, "volume": 6.0}, {"date": "2019-01-02", "close": 382.521, "volume": 12.0}, {"date": "2019-01-03", "close": 380.8634, "volume": 2.0}, {"date": "2019-01-04", "close": 357.6317, "volume": 5.0}, {"date": "2019-01-07", "close": 357.0196, "volume": 18.0}, {"date": "2019-01-08", "close": 351.9194, "volume": 11.0}, {"date": "2019-01-09", "close": 362.1199, "volume": 10.0}, {"date": "2019-01-10", "close": 362.1199, "volume": null}, {"date": "2019-01-11", "close": 369.7703, "volume": 6.0}, {"date": "2019-01-14", "close": 359.5698, "volume": 11.0}, {"date": "2019-01-15", "close": 357.0196, "volume": 79.0}, {"date": "2019-01-16", "close": 385.0712, "volume": 8.0}, {"date": "2019-01-17", "close": 385.0712, "volume": null}, {"date": "2019-01-18", "close": 362.1199, "volume": 8.0}, {"date": "2019-01-22", "close": 363.9305, "volume": 1.0}, {"date": "2019-01-23", "close": 386.7033, "volume": 2.0}, {"date": "2019-01-24", "close": 386.7033, "volume": null}, {"date": "2019-01-25", "close": 373.264, "volume": 28.0}, {"date": "2019-01-28", "close": 373.264, "volume": null}, {"date": "2019-01-29", "close": 355.5406, "volume": 2.0}, {"date": "2019-01-30", "close": 355.5406, "volume": null}, {"date": "2019-01-31", "close": 355.5406, "volume": null}, {"date": "2019-02-01", "close": 379.9709, "volume": 4.0}, {"date": "2019-02-04", "close": 362.1199, "volume": 11.0}, {"date": "2019-02-05", "close": 362.1199, "volume": null}, {"date": "2019-02-06", "close": 372.3205, "volume": 4.0}, {"date": "2019-02-07", "close": 369.7703, "volume": 15.0}, {"date": "2019-02-08", "close": 354.852, "volume": 1.0}, {"date": "2019-02-11", "close": 363.3185, "volume": 6.0}, {"date": "2019-02-12", "close": 433.5238, "volume": 124.0}, {"date": "2019-02-13", "close": 459.7138, "volume": 292.0}, {"date": "2019-02-14", "close": 469.7613, "volume": 7.0}, {"date": "2019-02-15", "close": 441.1743, "volume": 24.0}, {"date": "2019-02-19", "close": 430.9737, "volume": 22.0}, {"date": "2019-02-20", "close": 425.3124, "volume": 26.0}, {"date": "2019-02-21", "close": 397.8219, "volume": 29.0}, {"date": "2019-02-22", "close": 420.7731, "volume": 23.0}, {"date": "2019-02-25", "close": 425.8734, "volume": 78.0}, {"date": "2019-02-26", "close": 430.9737, "volume": 67.0}, {"date": "2019-02-27", "close": 430.9737, "volume": null}, {"date": "2019-02-28", "close": 461.5754, "volume": 4.0}, {"date": "2019-03-01", "close": 471.7759, "volume": 148.0}, {"date": "2019-03-04", "close": 558.4807, "volume": 73.0}, {"date": "2019-03-05", "close": 512.5782, "volume": 72.0}, {"date": "2019-03-06", "close": 517.6785, "volume": 26.0}, {"date": "2019-03-07", "close": 510.0281, "volume": 46.0}, {"date": "2019-03-08", "close": 516.3014, "volume": 14.0}, {"date": "2019-03-11", "close": 500.9241, "volume": 12.0}, {"date": "2019-03-12", "close": 532.9538, "volume": 4.0}, {"date": "2019-03-13", "close": 479.4264, "volume": 3.0}, {"date": "2019-03-14", "close": 479.4264, "volume": 2.0}, {"date": "2019-03-15", "close": 464.1255, "volume": 6.0}, {"date": "2019-03-18", "close": 471.7759, "volume": 16.0}, {"date": "2019-03-19", "close": 502.3521, "volume": 3.0}, {"date": "2019-03-20", "close": 504.9278, "volume": 8.0}, {"date": "2019-03-21", "close": 510.0281, "volume": 30.0}, {"date": "2019-03-22", "close": 497.2774, "volume": null}, {"date": "2019-03-25", "close": 459.0252, "volume": 14.0}, {"date": "2019-03-26", "close": 442.8064, "volume": 5.0}, {"date": "2019-03-27", "close": 447.6261, "volume": 17.0}, {"date": "2019-03-28", "close": 469.6593, "volume": 35.0}, {"date": "2019-03-29", "close": 499.8275, "volume": 66.0}, {"date": "2019-04-01", "close": 466.6757, "volume": 20.0}, {"date": "2019-04-02", "close": 485.0367, "volume": 7.0}, {"date": "2019-04-03", "close": 484.5267, "volume": 1.0}, {"date": "2019-04-04", "close": 492.1771, "volume": 5.0}, {"date": "2019-04-05", "close": 504.9278, "volume": 16.0}, {"date": "2019-04-08", "close": 530.4292, "volume": 23.0}, {"date": "2019-04-09", "close": 555.9306, "volume": 81.0}, {"date": "2019-04-10", "close": 548.2802, "volume": 27.0}, {"date": "2019-04-11", "close": 548.2802, "volume": 2.0}, {"date": "2019-04-12", "close": 523.6713, "volume": 61.0}, {"date": "2019-04-15", "close": 509.8495, "volume": 39.0}, {"date": "2019-04-16", "close": 455.5061, "volume": 15.0}, {"date": "2019-04-17", "close": 461.6009, "volume": 70.0}, {"date": "2019-04-18", "close": 446.2745, "volume": 5.0}, {"date": "2019-04-22", "close": 443.7244, "volume": 35.0}, {"date": "2019-04-23", "close": 446.2745, "volume": 22.0}, {"date": "2019-04-24", "close": 471.7759, "volume": 48.0}, {"date": "2019-04-25", "close": 440.8172, "volume": 4.0}, {"date": "2019-04-26", "close": 489.7544, "volume": 160.0}, {"date": "2019-04-29", "close": 479.7834, "volume": 27.0}, {"date": "2019-04-30", "close": 510.0281, "volume": 5.0}, {"date": "2019-05-01", "close": 484.5522, "volume": 7.0}, {"date": "2019-05-02", "close": 492.6871, "volume": 2.0}, {"date": "2019-05-03", "close": 486.9493, "volume": 3.0}, {"date": "2019-05-06", "close": 492.3301, "volume": 4.0}, {"date": "2019-05-07", "close": 495.1352, "volume": 6.0}, {"date": "2019-05-08", "close": 494.7272, "volume": 2.0}, {"date": "2019-05-09", "close": 484.5011, "volume": 17.0}, {"date": "2019-05-10", "close": 474.3261, "volume": 6.0}, {"date": "2019-05-13", "close": 500.4905, "volume": 5.0}, {"date": "2019-05-14", "close": 488.1223, "volume": 2.0}, {"date": "2019-05-15", "close": 502.3776, "volume": 3.0}, {"date": "2019-05-16", "close": 502.3776, "volume": null}, {"date": "2019-05-17", "close": 471.7759, "volume": 7.0}, {"date": "2019-05-20", "close": 438.6241, "volume": 147.0}, {"date": "2019-05-21", "close": 469.2258, "volume": 18.0}, {"date": "2019-05-22", "close": 438.6241, "volume": 5.0}, {"date": "2019-05-23", "close": 438.6241, "volume": 2.0}, {"date": "2019-05-24", "close": 430.9737, "volume": 41.0}, {"date": "2019-05-28", "close": 430.9737, "volume": null}, {"date": "2019-05-29", "close": 456.4751, "volume": 3.0}, {"date": "2019-05-30", "close": 408.0224, "volume": 13.0}, {"date": "2019-05-31", "close": 408.0224, "volume": 41.0}, {"date": "2019-06-03", "close": 408.0224, "volume": 12.0}, {"date": "2019-06-04", "close": 427.378, "volume": 2.0}, {"date": "2019-06-05", "close": 402.9222, "volume": 83.0}, {"date": "2019-06-06", "close": 265.2146, "volume": 402.0}, {"date": "2019-06-07", "close": 249.9137, "volume": 59.0}, {"date": "2019-06-10", "close": 254.963, "volume": 6.0}, {"date": "2019-06-11", "close": 229.5126, "volume": 164.0}, {"date": "2019-06-12", "close": 229.5126, "volume": 8.0}, {"date": "2019-06-13", "close": 215.6909, "volume": 13.0}, {"date": "2019-06-14", "close": 215.6909, "volume": null}, {"date": "2019-06-17", "close": 205.8728, "volume": 57.0}, {"date": "2019-06-18", "close": 221.8622, "volume": 9.0}, {"date": "2019-06-19", "close": 204.0112, "volume": 30.0}, {"date": "2019-06-20", "close": 219.2866, "volume": 15.0}, {"date": "2019-06-21", "close": 204.0112, "volume": 9.0}, {"date": "2019-06-24", "close": 194.4992, "volume": 314.0}, {"date": "2019-06-25", "close": 178.5098, "volume": 193.0}, {"date": "2019-06-26", "close": 191.2095, "volume": 786.0}, {"date": "2019-06-27", "close": 186.6703, "volume": 17.0}, {"date": "2019-06-28", "close": 190.98, "volume": 24.0}, {"date": "2019-07-01", "close": 190.98, "volume": null}, {"date": "2019-07-02", "close": 183.3551, "volume": 11.0}, {"date": "2019-07-03", "close": 183.3551, "volume": 8.0}, {"date": "2019-07-05", "close": 196.3863, "volume": 128.0}, {"date": "2019-07-08", "close": 187.9453, "volume": 74.0}, {"date": "2019-07-09", "close": 187.9453, "volume": null}, {"date": "2019-07-10", "close": 188.7104, "volume": 44.0}, {"date": "2019-07-11", "close": 193.8107, "volume": 8.0}, {"date": "2019-07-12", "close": 193.7852, "volume": 2.0}, {"date": "2019-07-15", "close": 182.692, "volume": 35.0}, {"date": "2019-07-16", "close": 177.2347, "volume": 95.0}, {"date": "2019-07-17", "close": 177.2347, "volume": null}, {"date": "2019-07-18", "close": 177.2347, "volume": null}, {"date": "2019-07-19", "close": 177.2347, "volume": null}, {"date": "2019-07-22", "close": 172.772, "volume": 46.0}, {"date": "2019-07-23", "close": 173.1545, "volume": 21.0}, {"date": "2019-07-24", "close": 170.8594, "volume": 27.0}, {"date": "2019-07-25", "close": 152.3709, "volume": 81.0}, {"date": "2019-07-26", "close": 135.846, "volume": 72.0}, {"date": "2019-07-29", "close": 163.209, "volume": 72.0}, {"date": "2019-07-30", "close": 168.3093, "volume": 9.0}, {"date": "2019-07-31", "close": 216.7619, "volume": 4812.0}, {"date": "2019-08-01", "close": 209.1115, "volume": 618.0}, {"date": "2019-08-02", "close": 202.5066, "volume": 202.0}, {"date": "2019-08-05", "close": 203.5012, "volume": 66.0}, {"date": "2019-08-06", "close": 199.0384, "volume": 217.0}, {"date": "2019-08-07", "close": 193.8107, "volume": 27.0}, {"date": "2019-08-08", "close": 198.9109, "volume": 50.0}, {"date": "2019-08-09", "close": 197.9419, "volume": 7.0}, {"date": "2019-08-12", "close": 198.9109, "volume": 174.0}, {"date": "2019-08-13", "close": 186.1602, "volume": 12.0}, {"date": "2019-08-14", "close": 173.4095, "volume": 28.0}, {"date": "2019-08-15", "close": 191.2605, "volume": 57.0}, {"date": "2019-08-16", "close": 191.235, "volume": 22.0}, {"date": "2019-08-19", "close": 197.6359, "volume": 2.0}, {"date": "2019-08-20", "close": 175.9597, "volume": 89.0}, {"date": "2019-08-21", "close": 176.3119, "volume": 21.0}, {"date": "2019-08-22", "close": 176.2147, "volume": 24.0}, {"date": "2019-08-23", "close": 180.2694, "volume": 15.0}, {"date": "2019-08-26", "close": 188.7104, "volume": 38.0}, {"date": "2019-08-27", "close": 187.4353, "volume": 2.0}, {"date": "2019-08-28", "close": 173.4095, "volume": 62.0}, {"date": "2019-08-29", "close": 173.4095, "volume": null}, {"date": "2019-08-30", "close": 183.6611, "volume": 1.0}, {"date": "2019-09-03", "close": 178.5098, "volume": 2.0}, {"date": "2019-09-04", "close": 170.8594, "volume": 1.0}, {"date": "2019-09-05", "close": 170.0944, "volume": 4.0}, {"date": "2019-09-06", "close": 165.2746, "volume": 36.0}, {"date": "2019-09-09", "close": 155.8136, "volume": 44.0}, {"date": "2019-09-10", "close": 159.3838, "volume": 10.0}, {"date": "2019-09-11", "close": 150.7388, "volume": 219.0}, {"date": "2019-09-12", "close": 154.2835, "volume": 40.0}, {"date": "2019-09-13", "close": 153.0339, "volume": 28.0}, {"date": "2019-09-16", "close": 155.5586, "volume": 52.0}, {"date": "2019-09-17", "close": 234.6129, "volume": 3778.0}, {"date": "2019-09-18", "close": 209.1115, "volume": 761.0}, {"date": "2019-09-19", "close": 175.9597, "volume": 2936.0}, {"date": "2019-09-20", "close": 209.137, "volume": 758.0}, {"date": "2019-09-23", "close": 197.6614, "volume": 538.0}, {"date": "2019-09-24", "close": 204.0367, "volume": 236.0}, {"date": "2019-09-25", "close": 191.6685, "volume": 184.0}, {"date": "2019-09-26", "close": 204.0112, "volume": 1773.0}, {"date": "2019-09-27", "close": 213.8293, "volume": 122.0}, {"date": "2019-09-30", "close": 181.2385, "volume": 602.0}, {"date": "2019-10-01", "close": 176.0107, "volume": 195.0}, {"date": "2019-10-02", "close": 178.4371, "volume": 45.0}, {"date": "2019-10-03", "close": 172.1345, "volume": 251.0}, {"date": "2019-10-04", "close": 165.7591, "volume": 142.0}, {"date": "2019-10-07", "close": 173.4095, "volume": 329.0}, {"date": "2019-10-08", "close": 173.4095, "volume": 12.0}, {"date": "2019-10-09", "close": 173.4095, "volume": 8.0}, {"date": "2019-10-10", "close": 165.7591, "volume": 97.0}, {"date": "2019-10-11", "close": 163.8465, "volume": 32.0}, {"date": "2019-10-14", "close": 163.3365, "volume": 37.0}, {"date": "2019-10-15", "close": 163.5405, "volume": 78.0}, {"date": "2019-10-16", "close": 167.3402, "volume": 108.0}, {"date": "2019-10-17", "close": 168.8193, "volume": 61.0}, {"date": "2019-10-18", "close": 168.8448, "volume": 104.0}, {"date": "2019-10-21", "close": 161.7809, "volume": 34.0}, {"date": "2019-10-22", "close": 165.7591, "volume": 141.0}, {"date": "2019-10-23", "close": 165.7591, "volume": 32.0}, {"date": "2019-10-24", "close": 162.5459, "volume": 36.0}, {"date": "2019-10-25", "close": 160.6843, "volume": 8.0}, {"date": "2019-10-28", "close": 161.9339, "volume": 20.0}, {"date": "2019-10-29", "close": 163.209, "volume": 89.0}, {"date": "2019-10-30", "close": 163.209, "volume": 18.0}, {"date": "2019-10-31", "close": 168.934, "volume": 65.0}, {"date": "2019-11-01", "close": 168.3093, "volume": 53.0}, {"date": "2019-11-04", "close": 165.7591, "volume": 116.0}, {"date": "2019-11-05", "close": 168.3093, "volume": 13.0}, {"date": "2019-11-06", "close": 166.2436, "volume": 33.0}, {"date": "2019-11-07", "close": 165.7591, "volume": 61.0}, {"date": "2019-11-08", "close": 158.1087, "volume": 8.0}, {"date": "2019-11-11", "close": 158.4912, "volume": 20.0}, {"date": "2019-11-12", "close": 164.484, "volume": 137.0}, {"date": "2019-11-13", "close": 165.7591, "volume": 121.0}, {"date": "2019-11-14", "close": 163.209, "volume": 58.0}, {"date": "2019-11-15", "close": 160.6588, "volume": 75.0}, {"date": "2019-11-18", "close": 153.0084, "volume": 504.0}, {"date": "2019-11-19", "close": 153.0084, "volume": 289.0}, {"date": "2019-11-20", "close": 158.6952, "volume": 2031.0}, {"date": "2019-11-21", "close": 150.9683, "volume": 184.0}, {"date": "2019-11-22", "close": 153.2634, "volume": 2299.0}, {"date": "2019-11-25", "close": 158.6187, "volume": 1577.0}, {"date": "2019-11-26", "close": 153.0084, "volume": 300.0}, {"date": "2019-11-27", "close": 137.4526, "volume": 1829.0}, {"date": "2019-11-29", "close": 137.4526, "volume": 230.0}, {"date": "2019-12-02", "close": 140.5918, "volume": 168.0}, {"date": "2019-12-03", "close": 143.4505, "volume": 740.0}, {"date": "2019-12-04", "close": 140.0027, "volume": 306.0}, {"date": "2019-12-05", "close": 138.9826, "volume": 406.0}, {"date": "2019-12-06", "close": 131.8423, "volume": 303.0}, {"date": "2019-12-09", "close": 127.762, "volume": 374.0}, {"date": "2019-12-10", "close": 122.6617, "volume": 712.0}, {"date": "2019-12-11", "close": 121.3867, "volume": 783.0}, {"date": "2019-12-12", "close": 136.2208, "volume": 1437.0}, {"date": "2019-12-13", "close": 124.3448, "volume": 917.0}, {"date": "2019-12-16", "close": 123.6818, "volume": 319.0}, {"date": "2019-12-17", "close": 123.9368, "volume": 549.0}, {"date": "2019-12-18", "close": 123.9139, "volume": 724.0}, {"date": "2019-12-19", "close": 118.5815, "volume": 5063.0}, {"date": "2019-12-20", "close": 113.9913, "volume": 1518.0}, {"date": "2019-12-23", "close": 112.5887, "volume": 617.0}, {"date": "2019-12-24", "close": 107.8709, "volume": 466.0}, {"date": "2019-12-26", "close": 112.4612, "volume": 704.0}, {"date": "2019-12-27", "close": 116.5414, "volume": 1424.0}, {"date": "2019-12-30", "close": 119.0916, "volume": 1287.0}, {"date": "2019-12-31", "close": 130.0572, "volume": 738.0}, {"date": "2020-01-02", "close": 118.5815, "volume": 4855.0}, {"date": "2020-01-03", "close": 123.1718, "volume": 446.0}, {"date": "2020-01-06", "close": 117.5615, "volume": 512.0}, {"date": "2020-01-07", "close": 115.2663, "volume": 742.0}, {"date": "2020-01-08", "close": 129.5471, "volume": 2573.0}, {"date": "2020-01-09", "close": 123.1718, "volume": 422.0}, {"date": "2020-01-10", "close": 126.487, "volume": 493.0}, {"date": "2020-01-13", "close": 131.8423, "volume": 799.0}, {"date": "2020-01-14", "close": 130.5672, "volume": 283.0}, {"date": "2020-01-15", "close": 125.8316, "volume": 239.0}, {"date": "2020-01-16", "close": 130.5672, "volume": 431.0}, {"date": "2020-01-17", "close": 128.7821, "volume": 2833.0}, {"date": "2020-01-21", "close": 129.9118, "volume": 441.0}, {"date": "2020-01-22", "close": 123.4268, "volume": 848.0}, {"date": "2020-01-23", "close": 118.5815, "volume": 401.0}, {"date": "2020-01-24", "close": 118.5586, "volume": 8.0}, {"date": "2020-01-27", "close": 123.0086, "volume": 95.0}, {"date": "2020-01-28", "close": 126.2319, "volume": 99.0}, {"date": "2020-01-29", "close": 121.1317, "volume": 67.0}, {"date": "2020-01-30", "close": 124.9569, "volume": 221.0}, {"date": "2020-01-31", "close": 116.5414, "volume": 104.0}, {"date": "2020-02-03", "close": 118.0715, "volume": 244.0}, {"date": "2020-02-04", "close": 118.2245, "volume": 875.0}, {"date": "2020-02-05", "close": 130.812, "volume": 5269.0}, {"date": "2020-02-06", "close": 136.3024, "volume": 1620.0}, {"date": "2020-02-07", "close": 189.7304, "volume": 113798.0}, {"date": "2020-02-10", "close": 141.7878, "volume": 13531.0}, {"date": "2020-02-11", "close": 133.8824, "volume": 3249.0}, {"date": "2020-02-12", "close": 126.742, "volume": 1430.0}, {"date": "2020-02-13", "close": 124.9569, "volume": 1286.0}, {"date": "2020-02-14", "close": 121.3867, "volume": 1077.0}, {"date": "2020-02-18", "close": 123.6818, "volume": 965.0}, {"date": "2020-02-19", "close": 134.6474, "volume": 4795.0}, {"date": "2020-02-20", "close": 133.6273, "volume": 2270.0}, {"date": "2020-02-21", "close": 133.1173, "volume": 703.0}, {"date": "2020-02-24", "close": 129.2921, "volume": 476.0}, {"date": "2020-02-25", "close": 120.6216, "volume": 706.0}, {"date": "2020-02-26", "close": 114.4834, "volume": 585.0}, {"date": "2020-02-27", "close": 114.7563, "volume": 721.0}, {"date": "2020-02-28", "close": 132.0973, "volume": 1528.0}, {"date": "2020-03-02", "close": 122.4067, "volume": 2230.0}, {"date": "2020-03-03", "close": 125.2119, "volume": 1503.0}, {"date": "2020-03-04", "close": 130.047, "volume": 883.0}, {"date": "2020-03-05", "close": 123.1718, "volume": 596.0}, {"date": "2020-03-06", "close": 127.507, "volume": 985.0}, {"date": "2020-03-09", "close": 102.5156, "volume": 1308.0}, {"date": "2020-03-10", "close": 106.0858, "volume": 848.0}, {"date": "2020-03-11", "close": 97.6704, "volume": 887.0}, {"date": "2020-03-12", "close": 88.7449, "volume": 359.0}, {"date": "2020-03-13", "close": 86.9598, "volume": 196.0}, {"date": "2020-03-16", "close": 77.2692, "volume": 362.0}, {"date": "2020-03-17", "close": 76.7592, "volume": 82.0}, {"date": "2020-03-18", "close": 76.7592, "volume": 332.0}, {"date": "2020-03-19", "close": 86.4498, "volume": 751.0}, {"date": "2020-03-20", "close": 76.5042, "volume": 526.0}, {"date": "2020-03-23", "close": 80.8394, "volume": 33.0}, {"date": "2020-03-24", "close": 81.732, "volume": 353.0}, {"date": "2020-03-25", "close": 88.8724, "volume": 978.0}, {"date": "2020-03-26", "close": 95.6303, "volume": 821.0}, {"date": "2020-03-27", "close": 98.7032, "volume": 101.0}, {"date": "2020-03-30", "close": 98.7032, "volume": null}, {"date": "2020-03-31", "close": 100.2205, "volume": 1095.0}, {"date": "2020-04-01", "close": 88.4899, "volume": 454.0}, {"date": "2020-04-02", "close": 94.3552, "volume": 106.0}, {"date": "2020-04-03", "close": 87.3015, "volume": 33.0}, {"date": "2020-04-06", "close": 89.0356, "volume": 116.0}, {"date": "2020-04-07", "close": 99.968, "volume": 321.0}, {"date": "2020-04-08", "close": 106.5959, "volume": 48.0}, {"date": "2020-04-09", "close": 112.2087, "volume": 194.0}, {"date": "2020-04-13", "close": 115.0113, "volume": 91.0}, {"date": "2020-04-14", "close": 103.1532, "volume": 235.0}, {"date": "2020-04-15", "close": 92.0656, "volume": 348.0}, {"date": "2020-04-16", "close": 92.6556, "volume": 344.0}, {"date": "2020-04-17", "close": 98.7759, "volume": 12918.0}, {"date": "2020-04-20", "close": 222.0333, "volume": 96798.0}, {"date": "2020-04-21", "close": 240.9045, "volume": 36904.0}, {"date": "2020-04-22", "close": 208.7725, "volume": 6390.0}, {"date": "2020-04-23", "close": 182.761, "volume": 7204.0}, {"date": "2020-04-24", "close": 185.8211, "volume": 2350.0}, {"date": "2020-04-27", "close": 182.761, "volume": 1756.0}, {"date": "2020-04-28", "close": 166.7749, "volume": 4995.0}, {"date": "2020-04-29", "close": 164.9099, "volume": 1250.0}, {"date": "2020-04-30", "close": 154.7093, "volume": 749.0}, {"date": "2020-05-01", "close": 143.4886, "volume": 669.0}, {"date": "2020-05-04", "close": 133.458, "volume": 1407.0}, {"date": "2020-05-05", "close": 144.5087, "volume": 2851.0}, {"date": "2020-05-06", "close": 149.0989, "volume": 2609.0}, {"date": "2020-05-07", "close": 139.9184, "volume": 1126.0}, {"date": "2020-05-08", "close": 141.9585, "volume": 278.0}, {"date": "2020-05-11", "close": 139.1533, "volume": 527.0}, {"date": "2020-05-12", "close": 138.9085, "volume": 3999.0}, {"date": "2020-05-13", "close": 145.3587, "volume": 5830.0}, {"date": "2020-05-14", "close": 142.1285, "volume": 746.0}, {"date": "2020-05-15", "close": 141.4009, "volume": 462.0}, {"date": "2020-05-18", "close": 132.608, "volume": 1424.0}, {"date": "2020-05-19", "close": 139.4084, "volume": 1168.0}, {"date": "2020-05-20", "close": 133.798, "volume": 2326.0}, {"date": "2020-05-21", "close": 134.1363, "volume": 1624.0}, {"date": "2020-05-22", "close": 123.9374, "volume": 715.0}, {"date": "2020-05-26", "close": 119.0071, "volume": 884.0}, {"date": "2020-05-27", "close": 118.4971, "volume": 711.0}, {"date": "2020-05-28", "close": 120.1972, "volume": 803.0}, {"date": "2020-05-29", "close": 124.1074, "volume": 475.0}, {"date": "2020-06-01", "close": 127.5077, "volume": 1410.0}, {"date": "2020-06-02", "close": 126.7426, "volume": 204.0}, {"date": "2020-06-03", "close": 121.7273, "volume": 1095.0}, {"date": "2020-06-04", "close": 113.1418, "volume": 734.0}, {"date": "2020-06-05", "close": 119.1772, "volume": 570.0}, {"date": "2020-06-08", "close": 123.4274, "volume": 434.0}, {"date": "2020-06-09", "close": 121.2173, "volume": 221.0}, {"date": "2020-06-10", "close": 121.2173, "volume": 843.0}, {"date": "2020-06-11", "close": 115.947, "volume": 511.0}, {"date": "2020-06-12", "close": 131.2479, "volume": 3481.0}, {"date": "2020-06-15", "close": 137.3682, "volume": 1897.0}, {"date": "2020-06-16", "close": 135.4862, "volume": 1743.0}, {"date": "2020-06-17", "close": 132.693, "volume": 360.0}, {"date": "2020-06-18", "close": 133.458, "volume": 426.0}, {"date": "2020-06-19", "close": 141.1085, "volume": 35864.0}, {"date": "2020-06-22", "close": 155.8994, "volume": 8212.0}, {"date": "2020-06-23", "close": 149.779, "volume": 3013.0}, {"date": "2020-06-24", "close": 151.8191, "volume": 1400.0}, {"date": "2020-06-25", "close": 146.5488, "volume": 678.0}, {"date": "2020-06-26", "close": 138.3883, "volume": 1048.0}, {"date": "2020-06-29", "close": 135.7531, "volume": 731.0}, {"date": "2020-06-30", "close": 134.4781, "volume": 401.0}, {"date": "2020-07-01", "close": 132.608, "volume": 1096.0}, {"date": "2020-07-02", "close": 131.2479, "volume": 748.0}, {"date": "2020-07-06", "close": 119.3506, "volume": 1819.0}, {"date": "2020-07-07", "close": 118.6671, "volume": 1039.0}, {"date": "2020-07-08", "close": 124.4475, "volume": 613.0}, {"date": "2020-07-09", "close": 120.7072, "volume": 447.0}, {"date": "2020-07-10", "close": 120.6222, "volume": 626.0}, {"date": "2020-07-13", "close": 117.307, "volume": 809.0}, {"date": "2020-07-14", "close": 118.4971, "volume": 595.0}, {"date": "2020-07-15", "close": 124.1925, "volume": 1373.0}, {"date": "2020-07-16", "close": 125.4675, "volume": 338.0}, {"date": "2020-07-17", "close": 132.608, "volume": 684.0}, {"date": "2020-07-20", "close": 129.0156, "volume": 199.0}, {"date": "2020-07-21", "close": 132.778, "volume": 541.0}, {"date": "2020-07-22", "close": 136.2632, "volume": 852.0}, {"date": "2020-07-23", "close": 135.1581, "volume": 336.0}, {"date": "2020-07-24", "close": 130.0595, "volume": 120.0}, {"date": "2020-07-27", "close": 130.9079, "volume": 250.0}, {"date": "2020-07-28", "close": 121.0473, "volume": 625.0}, {"date": "2020-07-29", "close": 130.6426, "volume": 338.0}, {"date": "2020-07-30", "close": 127.5077, "volume": 426.0}, {"date": "2020-07-31", "close": 121.3873, "volume": 298.0}, {"date": "2020-08-03", "close": 131.4179, "volume": 1063.0}, {"date": "2020-08-04", "close": 123.8694, "volume": 329.0}, {"date": "2020-08-05", "close": 129.8878, "volume": 337.0}, {"date": "2020-08-06", "close": 134.4781, "volume": 961.0}, {"date": "2020-08-07", "close": 133.458, "volume": 494.0}, {"date": "2020-08-10", "close": 147.9089, "volume": 5723.0}, {"date": "2020-08-11", "close": 146.8888, "volume": 1687.0}, {"date": "2020-08-12", "close": 142.3835, "volume": 617.0}, {"date": "2020-08-13", "close": 141.2785, "volume": 156.0}, {"date": "2020-08-14", "close": 139.2384, "volume": 258.0}, {"date": "2020-08-17", "close": 125.8075, "volume": 2394.0}, {"date": "2020-08-18", "close": 134.138, "volume": 2621.0}, {"date": "2020-08-19", "close": 125.6375, "volume": 813.0}, {"date": "2020-08-20", "close": 125.1275, "volume": 396.0}, {"date": "2020-08-21", "close": 125.6375, "volume": 362.0}, {"date": "2020-08-24", "close": 124.4475, "volume": 642.0}, {"date": "2020-08-25", "close": 121.8973, "volume": 797.0}, {"date": "2020-08-26", "close": 119.0071, "volume": 350.0}, {"date": "2020-08-27", "close": 121.0473, "volume": 283.0}, {"date": "2020-08-28", "close": 119.0071, "volume": 71.0}, {"date": "2020-08-31", "close": 118.3373, "volume": 583.0}, {"date": "2020-09-01", "close": 115.6069, "volume": 257.0}, {"date": "2020-09-02", "close": 113.5668, "volume": 213.0}, {"date": "2020-09-03", "close": 113.3968, "volume": 241.0}, {"date": "2020-09-04", "close": 111.865, "volume": 670.0}, {"date": "2020-09-08", "close": 101.8361, "volume": 179.0}, {"date": "2020-09-09", "close": 96.2258, "volume": 1476.0}, {"date": "2020-09-10", "close": 97.4906, "volume": 305.0}, {"date": "2020-09-11", "close": 97.6709, "volume": 164.0}, {"date": "2020-09-14", "close": 97.2458, "volume": 335.0}, {"date": "2020-09-15", "close": 101.5335, "volume": 484.0}, {"date": "2020-09-16", "close": 106.0864, "volume": 1026.0}, {"date": "2020-09-17", "close": 119.8572, "volume": 1910.0}, {"date": "2020-09-18", "close": 115.0969, "volume": 670.0}, {"date": "2020-09-21", "close": 102.0078, "volume": 691.0}, {"date": "2020-09-22", "close": 102.8868, "volume": 690.0}, {"date": "2020-09-23", "close": 104.5563, "volume": 447.0}, {"date": "2020-09-24", "close": 105.9164, "volume": 3237.0}, {"date": "2020-09-25", "close": 100.136, "volume": 882.0}, {"date": "2020-09-28", "close": 96.7358, "volume": 896.0}, {"date": "2020-09-29", "close": 102.0061, "volume": 851.0}, {"date": "2020-09-30", "close": 106.7664, "volume": 1361.0}, {"date": "2020-10-01", "close": 81.4332, "volume": 7674.0}, {"date": "2020-10-02", "close": 51.5131, "volume": 97198.0}, {"date": "2020-10-05", "close": 54.4033, "volume": 25297.0}, {"date": "2020-10-06", "close": 52.1931, "volume": 15041.0}, {"date": "2020-10-07", "close": 52.8732, "volume": 20466.0}, {"date": "2020-10-08", "close": 51.8531, "volume": 19386.0}, {"date": "2020-10-09", "close": 52.7032, "volume": 9314.0}, {"date": "2020-10-12", "close": 51.5131, "volume": 11761.0}, {"date": "2020-10-13", "close": 49.813, "volume": 10293.0}, {"date": "2020-10-14", "close": 49.303, "volume": 4662.0}, {"date": "2020-10-15", "close": 50.663, "volume": 6110.0}, {"date": "2020-10-16", "close": 49.813, "volume": 5237.0}, {"date": "2020-10-19", "close": 49.473, "volume": 3634.0}, {"date": "2020-10-20", "close": 50.8331, "volume": 16104.0}, {"date": "2020-10-21", "close": 50.153, "volume": 7978.0}, {"date": "2020-10-22", "close": 49.813, "volume": 7295.0}, {"date": "2020-10-23", "close": 49.303, "volume": 3257.0}, {"date": "2020-10-26", "close": 49.303, "volume": 4199.0}, {"date": "2020-10-27", "close": 46.9228, "volume": 3479.0}, {"date": "2020-10-28", "close": 45.4777, "volume": 4401.0}, {"date": "2020-10-29", "close": 46.7528, "volume": 2178.0}, {"date": "2020-10-30", "close": 45.7327, "volume": 3549.0}, {"date": "2020-11-02", "close": 44.3727, "volume": 2455.0}, {"date": "2020-11-03", "close": 46.0728, "volume": 4562.0}, {"date": "2020-11-04", "close": 48.6229, "volume": 4898.0}, {"date": "2020-11-05", "close": 47.6029, "volume": 3690.0}, {"date": "2020-11-06", "close": 45.7327, "volume": 6185.0}, {"date": "2020-11-09", "close": 48.7929, "volume": 9636.0}, {"date": "2020-11-10", "close": 52.7032, "volume": 87045.0}, {"date": "2020-11-11", "close": 51.1731, "volume": 40545.0}, {"date": "2020-11-12", "close": 50.323, "volume": 258169.0}, {"date": "2020-11-13", "close": 48.8847, "volume": 32886.0}, {"date": "2020-11-16", "close": 47.2628, "volume": 19981.0}, {"date": "2020-11-17", "close": 46.7528, "volume": 12109.0}, {"date": "2020-11-18", "close": 45.5627, "volume": 13900.0}, {"date": "2020-11-19", "close": 48.4529, "volume": 32178.0}, {"date": "2020-11-20", "close": 48.9629, "volume": 19062.0}, {"date": "2020-11-23", "close": 47.4328, "volume": 8359.0}, {"date": "2020-11-24", "close": 45.7327, "volume": 15070.0}, {"date": "2020-11-25", "close": 48.1129, "volume": 12926.0}, {"date": "2020-11-27", "close": 49.983, "volume": 24870.0}, {"date": "2020-11-30", "close": 50.323, "volume": 12889.0}, {"date": "2020-12-01", "close": 48.6229, "volume": 24074.0}, {"date": "2020-12-02", "close": 47.9429, "volume": 8253.0}, {"date": "2020-12-03", "close": 47.6029, "volume": 9627.0}, {"date": "2020-12-04", "close": 46.9228, "volume": 6109.0}, {"date": "2020-12-07", "close": 46.5828, "volume": 13720.0}, {"date": "2020-12-08", "close": 46.9228, "volume": 14478.0}, {"date": "2020-12-09", "close": 50.663, "volume": 626155.0}, {"date": "2020-12-10", "close": 46.9228, "volume": 56532.0}, {"date": "2020-12-11", "close": 46.0728, "volume": 24368.0}, {"date": "2020-12-14", "close": 46.2428, "volume": 14295.0}, {"date": "2020-12-15", "close": 47.0792, "volume": 29647.0}, {"date": "2020-12-16", "close": 47.2628, "volume": 7353.0}, {"date": "2020-12-17", "close": 48.9629, "volume": 15846.0}, {"date": "2020-12-18", "close": 48.1129, "volume": 34854.0}, {"date": "2020-12-21", "close": 52.7032, "volume": 24189.0}, {"date": "2020-12-22", "close": 53.7232, "volume": 15455.0}, {"date": "2020-12-23", "close": 53.2132, "volume": 15484.0}, {"date": "2020-12-24", "close": 52.5332, "volume": 7730.0}, {"date": "2020-12-28", "close": 53.2132, "volume": 13217.0}, {"date": "2020-12-29", "close": 50.153, "volume": 20008.0}, {"date": "2020-12-30", "close": 54.0632, "volume": 11427.0}, {"date": "2020-12-31", "close": 51.0031, "volume": 20509.0}, {"date": "2021-01-04", "close": 56.7834, "volume": 29930.0}, {"date": "2021-01-05", "close": 57.9735, "volume": 10515.0}, {"date": "2021-01-06", "close": 55.2533, "volume": 17229.0}, {"date": "2021-01-07", "close": 60.5236, "volume": 10647.0}, {"date": "2021-01-08", "close": 58.4835, "volume": 9588.0}, {"date": "2021-01-11", "close": 58.3135, "volume": 7688.0}, {"date": "2021-01-12", "close": 62.0537, "volume": 13274.0}, {"date": "2021-01-13", "close": 62.0537, "volume": 8125.0}, {"date": "2021-01-14", "close": 62.0537, "volume": 7679.0}, {"date": "2021-01-15", "close": 60.3536, "volume": 8524.0}, {"date": "2021-01-19", "close": 61.7137, "volume": 6266.0}, {"date": "2021-01-20", "close": 65.964, "volume": 71688.0}, {"date": "2021-01-21", "close": 67.6641, "volume": 10742.0}, {"date": "2021-01-22", "close": 72.7644, "volume": 26411.0}, {"date": "2021-01-25", "close": 70.2142, "volume": 17401.0}, {"date": "2021-01-26", "close": 79.3948, "volume": 165628.0}, {"date": "2021-01-27", "close": 68.6841, "volume": 41053.0}, {"date": "2021-01-28", "close": 68.8541, "volume": 16612.0}, {"date": "2021-01-29", "close": 68.1741, "volume": 17742.0}, {"date": "2021-02-01", "close": 70.3842, "volume": 12329.0}, {"date": "2021-02-02", "close": 70.7242, "volume": 12975.0}, {"date": "2021-02-03", "close": 75.3145, "volume": 10938.0}, {"date": "2021-02-04", "close": 71.4043, "volume": 18307.0}, {"date": "2021-02-05", "close": 73.9544, "volume": 11634.0}, {"date": "2021-02-08", "close": 78.0347, "volume": 29625.0}, {"date": "2021-02-09", "close": 80.0748, "volume": 27019.0}, {"date": "2021-02-10", "close": 89.0853, "volume": 57258.0}, {"date": "2021-02-11", "close": 84.3251, "volume": 29561.0}, {"date": "2021-02-12", "close": 84.155, "volume": 16854.0}, {"date": "2021-02-16", "close": 90.2754, "volume": 28759.0}, {"date": "2021-02-17", "close": 87.8953, "volume": 21686.0}, {"date": "2021-02-18", "close": 82.4549, "volume": 20344.0}, {"date": "2021-02-19", "close": 73.7844, "volume": 36554.0}, {"date": "2021-02-22", "close": 72.5944, "volume": 20657.0}, {"date": "2021-02-23", "close": 63.7538, "volume": 45607.0}, {"date": "2021-02-24", "close": 67.324, "volume": 53857.0}, {"date": "2021-02-25", "close": 59.5886, "volume": 29132.0}, {"date": "2021-02-26", "close": 53.5532, "volume": 26002.0}, {"date": "2021-03-01", "close": 49.643, "volume": 31174.0}, {"date": "2021-03-02", "close": 52.7032, "volume": 24492.0}, {"date": "2021-03-03", "close": 49.473, "volume": 11689.0}, {"date": "2021-03-04", "close": 44.0326, "volume": 26033.0}, {"date": "2021-03-05", "close": 46.7528, "volume": 22600.0}, {"date": "2021-03-08", "close": 47.4328, "volume": 11729.0}, {"date": "2021-03-09", "close": 51.8531, "volume": 13580.0}, {"date": "2021-03-10", "close": 54.4033, "volume": 14882.0}, {"date": "2021-03-11", "close": 56.6134, "volume": 11226.0}, {"date": "2021-03-12", "close": 55.9334, "volume": 12634.0}, {"date": "2021-03-15", "close": 55.4233, "volume": 6054.0}, {"date": "2021-03-16", "close": 52.1931, "volume": 7420.0}, {"date": "2021-03-17", "close": 55.7633, "volume": 7182.0}, {"date": "2021-03-18", "close": 53.5532, "volume": 7731.0}, {"date": "2021-03-19", "close": 55.9334, "volume": 5663.0}, {"date": "2021-03-22", "close": 54.2333, "volume": 64105.0}, {"date": "2021-03-23", "close": 157.4294, "volume": 7328660.0}, {"date": "2021-03-24", "close": 92.1455, "volume": 621897.0}, {"date": "2021-03-25", "close": 94.6957, "volume": 211767.0}, {"date": "2021-03-26", "close": 87.0452, "volume": 86529.0}, {"date": "2021-03-29", "close": 72.9344, "volume": 59450.0}, {"date": "2021-03-30", "close": 73.1044, "volume": 51711.0}, {"date": "2021-03-31", "close": 87.8953, "volume": 165680.0}, {"date": "2021-04-01", "close": 98.7759, "volume": 247242.0}, {"date": "2021-04-05", "close": 89.7654, "volume": 52700.0}, {"date": "2021-04-06", "close": 83.645, "volume": 47204.0}, {"date": "2021-04-07", "close": 77.5247, "volume": 32655.0}, {"date": "2021-04-08", "close": 83.645, "volume": 18599.0}, {"date": "2021-04-09", "close": 84.4951, "volume": 22759.0}, {"date": "2021-04-12", "close": 82.4549, "volume": 29998.0}, {"date": "2021-04-13", "close": 83.305, "volume": 14029.0}, {"date": "2021-04-14", "close": 88.5753, "volume": 28782.0}, {"date": "2021-04-15", "close": 80.5848, "volume": 16307.0}, {"date": "2021-04-16", "close": 78.8847, "volume": 14985.0}, {"date": "2021-04-19", "close": 79.3948, "volume": 5826.0}, {"date": "2021-04-20", "close": 75.4845, "volume": 11221.0}, {"date": "2021-04-21", "close": 80.5848, "volume": 9876.0}, {"date": "2021-04-22", "close": 85.8552, "volume": 17715.0}, {"date": "2021-04-23", "close": 97.7559, "volume": 34912.0}, {"date": "2021-04-26", "close": 95.0357, "volume": 15707.0}, {"date": "2021-04-27", "close": 93.1656, "volume": 22891.0}, {"date": "2021-04-28", "close": 73.9544, "volume": 133851.0}, {"date": "2021-04-29", "close": 72.2543, "volume": 27663.0}, {"date": "2021-04-30", "close": 72.5944, "volume": 12343.0}, {"date": "2021-05-03", "close": 69.1942, "volume": 18901.0}, {"date": "2021-05-04", "close": 70.2142, "volume": 20078.0}, {"date": "2021-05-05", "close": 72.4243, "volume": 25712.0}, {"date": "2021-05-06", "close": 70.8943, "volume": 8071.0}, {"date": "2021-05-07", "close": 71.7443, "volume": 7933.0}, {"date": "2021-05-10", "close": 76.3346, "volume": 21675.0}, {"date": "2021-05-11", "close": 73.9544, "volume": 20372.0}, {"date": "2021-05-12", "close": 73.9544, "volume": 76383.0}, {"date": "2021-05-13", "close": 79.7348, "volume": 506361.0}, {"date": "2021-05-14", "close": 76.5046, "volume": 27688.0}, {"date": "2021-05-17", "close": 72.2543, "volume": 17210.0}, {"date": "2021-05-18", "close": 74.9745, "volume": 8176.0}, {"date": "2021-05-19", "close": 75.4845, "volume": 4393.0}, {"date": "2021-05-20", "close": 74.6345, "volume": 5170.0}, {"date": "2021-05-21", "close": 79.0547, "volume": 6540.0}, {"date": "2021-05-24", "close": 76.1646, "volume": 8240.0}, {"date": "2021-05-25", "close": 74.4645, "volume": 4049.0}, {"date": "2021-05-26", "close": 75.8245, "volume": 6230.0}, {"date": "2021-05-27", "close": 76.8446, "volume": 5267.0}, {"date": "2021-05-28", "close": 80.0748, "volume": 9286.0}, {"date": "2021-06-01", "close": 79.9048, "volume": 12077.0}, {"date": "2021-06-02", "close": 81.2649, "volume": 3776.0}, {"date": "2021-06-03", "close": 79.9048, "volume": 6671.0}, {"date": "2021-06-04", "close": 78.3747, "volume": 2690.0}, {"date": "2021-06-07", "close": 82.625, "volume": 10069.0}, {"date": "2021-06-08", "close": 83.985, "volume": 5232.0}, {"date": "2021-06-09", "close": 82.625, "volume": 4899.0}, {"date": "2021-06-10", "close": 82.1149, "volume": 3241.0}, {"date": "2021-06-11", "close": 80.0748, "volume": 4429.0}, {"date": "2021-06-14", "close": 79.9048, "volume": 3968.0}, {"date": "2021-06-15", "close": 74.8045, "volume": 6158.0}, {"date": "2021-06-16", "close": 74.2945, "volume": 4233.0}, {"date": "2021-06-17", "close": 71.9143, "volume": 20653.0}, {"date": "2021-06-18", "close": 66.984, "volume": 12883.0}, {"date": "2021-06-21", "close": 72.7644, "volume": 9169.0}, {"date": "2021-06-22", "close": 71.7443, "volume": 3548.0}, {"date": "2021-06-23", "close": 72.7644, "volume": 2575.0}, {"date": "2021-06-24", "close": 70.2142, "volume": 5197.0}, {"date": "2021-06-25", "close": 70.0442, "volume": 7939.0}, {"date": "2021-06-28", "close": 73.5294, "volume": 9494.0}, {"date": "2021-06-29", "close": 74.6345, "volume": 6491.0}, {"date": "2021-06-30", "close": 72.2543, "volume": 4171.0}, {"date": "2021-07-01", "close": 71.9143, "volume": 6279.0}, {"date": "2021-07-02", "close": 68.8541, "volume": 5673.0}, {"date": "2021-07-06", "close": 64.6039, "volume": 8274.0}, {"date": "2021-07-07", "close": 65.2839, "volume": 4477.0}, {"date": "2021-07-08", "close": 66.134, "volume": 2909.0}, {"date": "2021-07-09", "close": 66.814, "volume": 1909.0}, {"date": "2021-07-12", "close": 67.8341, "volume": 964.0}, {"date": "2021-07-13", "close": 71.0643, "volume": 7394.0}, {"date": "2021-07-14", "close": 68.0041, "volume": 5752.0}, {"date": "2021-07-15", "close": 64.6039, "volume": 2995.0}, {"date": "2021-07-16", "close": 63.2438, "volume": 2439.0}, {"date": "2021-07-19", "close": 60.6936, "volume": 8755.0}, {"date": "2021-07-20", "close": 61.5437, "volume": 1144.0}, {"date": "2021-07-21", "close": 65.4539, "volume": 15421.0}, {"date": "2021-07-22", "close": 65.964, "volume": 10590.0}, {"date": "2021-07-23", "close": 64.0938, "volume": 3558.0}, {"date": "2021-07-26", "close": 64.2639, "volume": 7704.0}, {"date": "2021-07-27", "close": 63.2438, "volume": 13593.0}, {"date": "2021-07-28", "close": 62.3937, "volume": 11459.0}, {"date": "2021-07-29", "close": 62.2237, "volume": 6879.0}, {"date": "2021-07-30", "close": 59.5036, "volume": 7139.0}, {"date": "2021-08-02", "close": 59.3336, "volume": 6562.0}, {"date": "2021-08-03", "close": 60.3536, "volume": 6589.0}, {"date": "2021-08-04", "close": 60.3536, "volume": 5153.0}, {"date": "2021-08-05", "close": 61.5437, "volume": 4440.0}, {"date": "2021-08-06", "close": 65.6239, "volume": 7187.0}, {"date": "2021-08-09", "close": 65.7939, "volume": 1671.0}, {"date": "2021-08-10", "close": 66.304, "volume": 3673.0}, {"date": "2021-08-11", "close": 66.814, "volume": 2107.0}, {"date": "2021-08-12", "close": 67.324, "volume": 1375.0}, {"date": "2021-08-13", "close": 67.494, "volume": 1243.0}, {"date": "2021-08-16", "close": 66.304, "volume": 734.0}, {"date": "2021-08-17", "close": 66.814, "volume": 2855.0}, {"date": "2021-08-18", "close": 69.8742, "volume": 14646.0}, {"date": "2021-08-19", "close": 67.6641, "volume": 2259.0}, {"date": "2021-08-20", "close": 66.644, "volume": 3303.0}, {"date": "2021-08-23", "close": 71.0643, "volume": 20031.0}, {"date": "2021-08-24", "close": 70.5542, "volume": 4208.0}, {"date": "2021-08-25", "close": 70.2142, "volume": 1711.0}, {"date": "2021-08-26", "close": 70.3842, "volume": 1549.0}, {"date": "2021-08-27", "close": 68.1741, "volume": 1135.0}, {"date": "2021-08-30", "close": 72.4243, "volume": 8029.0}, {"date": "2021-08-31", "close": 67.324, "volume": 22831.0}, {"date": "2021-09-01", "close": 67.6641, "volume": 6395.0}, {"date": "2021-09-02", "close": 67.154, "volume": 4011.0}, {"date": "2021-09-03", "close": 66.814, "volume": 6830.0}, {"date": "2021-09-07", "close": 66.474, "volume": 8875.0}, {"date": "2021-09-08", "close": 64.2639, "volume": 10698.0}, {"date": "2021-09-09", "close": 63.7538, "volume": 3105.0}, {"date": "2021-09-10", "close": 67.154, "volume": 2597.0}, {"date": "2021-09-13", "close": 66.304, "volume": 5070.0}, {"date": "2021-09-14", "close": 65.964, "volume": 1668.0}, {"date": "2021-09-15", "close": 65.964, "volume": 1732.0}, {"date": "2021-09-16", "close": 64.4339, "volume": 1814.0}, {"date": "2021-09-17", "close": 69.1942, "volume": 7086.0}, {"date": "2021-09-20", "close": 63.7538, "volume": 1325.0}, {"date": "2021-09-21", "close": 63.5838, "volume": 6558.0}, {"date": "2021-09-22", "close": 69.1942, "volume": 271694.0}, {"date": "2021-09-23", "close": 65.7939, "volume": 18234.0}, {"date": "2021-09-24", "close": 65.7939, "volume": 4945.0}, {"date": "2021-09-27", "close": 62.7338, "volume": 3870.0}, {"date": "2021-09-28", "close": 61.2037, "volume": 2515.0}, {"date": "2021-09-29", "close": 59.5036, "volume": 4449.0}, {"date": "2021-09-30", "close": 60.6936, "volume": 991.0}, {"date": "2021-10-01", "close": 60.1836, "volume": 2333.0}, {"date": "2021-10-04", "close": 58.3135, "volume": 3617.0}, {"date": "2021-10-05", "close": 59.3336, "volume": 4999.0}, {"date": "2021-10-06", "close": 58.4835, "volume": 923.0}, {"date": "2021-10-07", "close": 60.1836, "volume": 1135.0}, {"date": "2021-10-08", "close": 61.8837, "volume": 2439.0}, {"date": "2021-10-11", "close": 60.0136, "volume": 2823.0}, {"date": "2021-10-12", "close": 60.6936, "volume": 7189.0}, {"date": "2021-10-13", "close": 62.5638, "volume": 1602.0}, {"date": "2021-10-14", "close": 60.8637, "volume": 686.0}, {"date": "2021-10-15", "close": 61.0337, "volume": 1603.0}, {"date": "2021-10-18", "close": 61.2037, "volume": 466.0}, {"date": "2021-10-19", "close": 62.5638, "volume": 2152.0}, {"date": "2021-10-20", "close": 60.6936, "volume": 2774.0}, {"date": "2021-10-21", "close": 63.2438, "volume": 2059.0}, {"date": "2021-10-22", "close": 60.1836, "volume": 2130.0}, {"date": "2021-10-25", "close": 61.5437, "volume": 3851.0}, {"date": "2021-10-26", "close": 61.5437, "volume": 702.0}, {"date": "2021-10-27", "close": 62.7338, "volume": 1080.0}, {"date": "2021-10-28", "close": 63.4138, "volume": 948.0}, {"date": "2021-10-29", "close": 62.2237, "volume": 465.0}, {"date": "2021-11-01", "close": 64.0938, "volume": 3328.0}, {"date": "2021-11-02", "close": 63.9238, "volume": 1846.0}, {"date": "2021-11-03", "close": 60.5236, "volume": 1432.0}, {"date": "2021-11-04", "close": 62.7338, "volume": 289.0}, {"date": "2021-11-05", "close": 61.3737, "volume": 992.0}, {"date": "2021-11-08", "close": 61.0337, "volume": 911.0}, {"date": "2021-11-09", "close": 60.0136, "volume": 888.0}, {"date": "2021-11-10", "close": 57.9735, "volume": 1282.0}, {"date": "2021-11-11", "close": 58.6535, "volume": 1239.0}, {"date": "2021-11-12", "close": 58.8235, "volume": 910.0}, {"date": "2021-11-15", "close": 58.4835, "volume": 3455.0}, {"date": "2021-11-16", "close": 58.3135, "volume": 1082.0}, {"date": "2021-11-17", "close": 57.9735, "volume": 3524.0}, {"date": "2021-11-18", "close": 53.7232, "volume": 3319.0}, {"date": "2021-11-19", "close": 54.4033, "volume": 1130.0}, {"date": "2021-11-22", "close": 53.8932, "volume": 777.0}, {"date": "2021-11-23", "close": 51.0031, "volume": 2842.0}, {"date": "2021-11-24", "close": 55.2533, "volume": 7306.0}, {"date": "2021-11-26", "close": 55.2533, "volume": 444.0}, {"date": "2021-11-29", "close": 54.0632, "volume": 1583.0}, {"date": "2021-11-30", "close": 52.0231, "volume": 1642.0}, {"date": "2021-12-01", "close": 52.5332, "volume": 1084.0}, {"date": "2021-12-02", "close": 50.663, "volume": 6609.0}, {"date": "2021-12-03", "close": 50.153, "volume": 1902.0}, {"date": "2021-12-06", "close": 47.9429, "volume": 4862.0}, {"date": "2021-12-07", "close": 50.663, "volume": 3171.0}, {"date": "2021-12-08", "close": 50.8331, "volume": 2315.0}, {"date": "2021-12-09", "close": 51.6831, "volume": 791.0}, {"date": "2021-12-10", "close": 54.9133, "volume": 6043.0}, {"date": "2021-12-13", "close": 52.8732, "volume": 1123.0}, {"date": "2021-12-14", "close": 50.493, "volume": 1279.0}, {"date": "2021-12-15", "close": 49.1329, "volume": 2219.0}, {"date": "2021-12-16", "close": 47.9429, "volume": 2493.0}, {"date": "2021-12-17", "close": 46.9228, "volume": 2948.0}, {"date": "2021-12-20", "close": 48.1129, "volume": 1469.0}, {"date": "2021-12-21", "close": 46.0728, "volume": 2903.0}, {"date": "2021-12-22", "close": 46.0728, "volume": 6844.0}, {"date": "2021-12-23", "close": 50.663, "volume": 4460.0}, {"date": "2021-12-27", "close": 47.0928, "volume": 2320.0}, {"date": "2021-12-28", "close": 46.7528, "volume": 2648.0}, {"date": "2021-12-29", "close": 45.2227, "volume": 4382.0}, {"date": "2021-12-30", "close": 45.9028, "volume": 3847.0}, {"date": "2021-12-31", "close": 44.5427, "volume": 1488.0}, {"date": "2022-01-03", "close": 46.5828, "volume": 1353.0}, {"date": "2022-01-04", "close": 45.9028, "volume": 760.0}, {"date": "2022-01-05", "close": 41.6525, "volume": 2156.0}, {"date": "2022-01-06", "close": 42.3325, "volume": 1676.0}, {"date": "2022-01-07", "close": 41.8225, "volume": 1998.0}, {"date": "2022-01-10", "close": 42.6726, "volume": 4598.0}, {"date": "2022-01-11", "close": 45.0527, "volume": 2044.0}, {"date": "2022-01-12", "close": 46.2428, "volume": 2859.0}, {"date": "2022-01-13", "close": 45.714, "volume": 662.0}, {"date": "2022-01-14", "close": 43.5226, "volume": 1001.0}, {"date": "2022-01-18", "close": 40.6324, "volume": 2895.0}, {"date": "2022-01-19", "close": 43.6926, "volume": 3775.0}, {"date": "2022-01-20", "close": 40.9725, "volume": 1468.0}, {"date": "2022-01-21", "close": 42.3325, "volume": 1264.0}, {"date": "2022-01-24", "close": 41.4825, "volume": 3018.0}, {"date": "2022-01-25", "close": 41.1425, "volume": 984.0}, {"date": "2022-01-26", "close": 41.8208, "volume": 1178.0}, {"date": "2022-01-27", "close": 42.6726, "volume": 1333.0}, {"date": "2022-01-28", "close": 41.9925, "volume": 2115.0}, {"date": "2022-01-31", "close": 41.6525, "volume": 808.0}, {"date": "2022-02-01", "close": 46.4128, "volume": 637.0}, {"date": "2022-02-02", "close": 47.4328, "volume": 841.0}, {"date": "2022-02-03", "close": 44.0326, "volume": 3375.0}, {"date": "2022-02-04", "close": 45.2227, "volume": 1138.0}, {"date": "2022-02-07", "close": 46.2428, "volume": 1300.0}, {"date": "2022-02-08", "close": 48.2829, "volume": 1618.0}, {"date": "2022-02-09", "close": 50.323, "volume": 1156.0}, {"date": "2022-02-10", "close": 48.7929, "volume": 739.0}, {"date": "2022-02-11", "close": 49.473, "volume": 151.0}, {"date": "2022-02-14", "close": 47.0928, "volume": 1305.0}, {"date": "2022-02-15", "close": 46.0728, "volume": 1279.0}, {"date": "2022-02-16", "close": 45.6817, "volume": 356.0}, {"date": "2022-02-17", "close": 44.0326, "volume": 1062.0}, {"date": "2022-02-18", "close": 43.3526, "volume": 357.0}, {"date": "2022-02-22", "close": 43.0976, "volume": 560.0}, {"date": "2022-02-23", "close": 41.6525, "volume": 630.0}, {"date": "2022-02-24", "close": 40.2924, "volume": 1386.0}, {"date": "2022-02-25", "close": 39.9524, "volume": 319.0}, {"date": "2022-02-28", "close": 39.4424, "volume": 3306.0}, {"date": "2022-03-01", "close": 40.4624, "volume": 856.0}, {"date": "2022-03-02", "close": 41.6525, "volume": 3447.0}, {"date": "2022-03-03", "close": 40.2924, "volume": 285.0}, {"date": "2022-03-04", "close": 37.5723, "volume": 2013.0}, {"date": "2022-03-07", "close": 33.322, "volume": 3400.0}, {"date": "2022-03-08", "close": 35.4471, "volume": 1165.0}, {"date": "2022-03-09", "close": 37.7423, "volume": 2364.0}, {"date": "2022-03-10", "close": 39.3676, "volume": 585.0}, {"date": "2022-03-11", "close": 39.9524, "volume": 385.0}, {"date": "2022-03-14", "close": 34.002, "volume": 1122.0}, {"date": "2022-03-15", "close": 35.1921, "volume": 908.0}, {"date": "2022-03-16", "close": 36.0422, "volume": 1242.0}, {"date": "2022-03-17", "close": 34.6821, "volume": 768.0}, {"date": "2022-03-18", "close": 36.0422, "volume": 2241.0}, {"date": "2022-03-21", "close": 36.2122, "volume": 2905.0}, {"date": "2022-03-22", "close": 38.4648, "volume": 4245.0}, {"date": "2022-03-23", "close": 35.5321, "volume": 2438.0}, {"date": "2022-03-24", "close": 36.7222, "volume": 763.0}, {"date": "2022-03-25", "close": 35.3621, "volume": 668.0}, {"date": "2022-03-28", "close": 35.8722, "volume": 1067.0}, {"date": "2022-03-29", "close": 36.5522, "volume": 789.0}, {"date": "2022-03-30", "close": 37.0622, "volume": 99.0}, {"date": "2022-03-31", "close": 39.6974, "volume": 3914.0}, {"date": "2022-04-01", "close": 38.7623, "volume": 2138.0}, {"date": "2022-04-04", "close": 38.8473, "volume": 544.0}, {"date": "2022-04-05", "close": 36.8922, "volume": 877.0}, {"date": "2022-04-06", "close": 35.7021, "volume": 585.0}, {"date": "2022-04-07", "close": 34.8521, "volume": 1508.0}, {"date": "2022-04-08", "close": 35.8722, "volume": 132.0}, {"date": "2022-04-11", "close": 34.002, "volume": 3299.0}, {"date": "2022-04-12", "close": 34.1721, "volume": 625.0}, {"date": "2022-04-13", "close": 34.002, "volume": 808.0}, {"date": "2022-04-14", "close": 33.9765, "volume": 209.0}, {"date": "2022-04-18", "close": 34.5121, "volume": 523.0}, {"date": "2022-04-19", "close": 34.1721, "volume": 246.0}, {"date": "2022-04-20", "close": 33.662, "volume": 326.0}, {"date": "2022-04-21", "close": 33.407, "volume": 2263.0}, {"date": "2022-04-22", "close": 33.322, "volume": 509.0}, {"date": "2022-04-25", "close": 33.152, "volume": 201.0}, {"date": "2022-04-26", "close": 32.1319, "volume": 2465.0}, {"date": "2022-04-27", "close": 30.3689, "volume": 1758.0}, {"date": "2022-04-28", "close": 27.3682, "volume": 3608.0}, {"date": "2022-04-29", "close": 25.5015, "volume": 1532.0}, {"date": "2022-05-02", "close": 25.3315, "volume": 2623.0}, {"date": "2022-05-03", "close": 23.8014, "volume": 1646.0}, {"date": "2022-05-04", "close": 24.1414, "volume": 1019.0}, {"date": "2022-05-05", "close": 21.9619, "volume": 3227.0}, {"date": "2022-05-06", "close": 23.0517, "volume": 858.0}, {"date": "2022-05-09", "close": 20.6358, "volume": 1742.0}, {"date": "2022-05-10", "close": 21.2513, "volume": 462.0}, {"date": "2022-05-11", "close": 19.0411, "volume": 1502.0}, {"date": "2022-05-12", "close": 18.7011, "volume": 952.0}, {"date": "2022-05-13", "close": 20.1309, "volume": 1177.0}, {"date": "2022-05-16", "close": 18.3611, "volume": 1062.0}, {"date": "2022-05-17", "close": 17.8511, "volume": 1672.0}, {"date": "2022-05-18", "close": 17.341, "volume": 289.0}, {"date": "2022-05-19", "close": 18.3611, "volume": 1864.0}, {"date": "2022-05-20", "close": 18.8711, "volume": 461.0}, {"date": "2022-05-23", "close": 17.0027, "volume": 1462.0}, {"date": "2022-05-24", "close": 15.4709, "volume": 2711.0}, {"date": "2022-05-25", "close": 15.4386, "volume": 115.0}, {"date": "2022-05-26", "close": 17.0384, "volume": 3757.0}, {"date": "2022-05-27", "close": 17.1727, "volume": 1960.0}, {"date": "2022-05-31", "close": 17.8511, "volume": 456.0}, {"date": "2022-06-01", "close": 16.8344, "volume": 225.0}, {"date": "2022-06-02", "close": 15.6409, "volume": 1287.0}, {"date": "2022-06-03", "close": 15.2392, "volume": 1663.0}, {"date": "2022-06-06", "close": 15.8109, "volume": 494.0}, {"date": "2022-06-07", "close": 16.5794, "volume": 2173.0}, {"date": "2022-06-08", "close": 16.8344, "volume": 1919.0}, {"date": "2022-06-09", "close": 16.3261, "volume": 309.0}, {"date": "2022-06-10", "close": 15.3162, "volume": 1108.0}, {"date": "2022-06-13", "close": 14.7909, "volume": 1418.0}, {"date": "2022-06-14", "close": 14.4509, "volume": 2031.0}, {"date": "2022-06-15", "close": 14.7926, "volume": 352.0}, {"date": "2022-06-16", "close": 14.8351, "volume": 484.0}, {"date": "2022-06-17", "close": 15.3009, "volume": 319.0}, {"date": "2022-06-21", "close": 14.286, "volume": 1688.0}, {"date": "2022-06-22", "close": 13.2574, "volume": 2175.0}, {"date": "2022-06-23", "close": 12.5808, "volume": 524.0}, {"date": "2022-06-24", "close": 20.7412, "volume": 5688076.0}, {"date": "2022-06-27", "close": 26.1816, "volume": 1429761.0}, {"date": "2022-06-28", "close": 25.5015, "volume": 678345.0}, {"date": "2022-06-29", "close": 22.9514, "volume": 108344.0}, {"date": "2022-06-30", "close": 19.7212, "volume": 36093.0}, {"date": "2022-07-01", "close": 15.7259, "volume": 35956.0}, {"date": "2022-07-05", "close": 14.5869, "volume": 20202.0}, {"date": "2022-07-06", "close": 16.3193, "volume": 31321.0}, {"date": "2022-07-07", "close": 19.0411, "volume": 26547.0}, {"date": "2022-07-08", "close": 20.0612, "volume": 13985.0}, {"date": "2022-07-11", "close": 19.5512, "volume": 7297.0}, {"date": "2022-07-12", "close": 19.2112, "volume": 11799.0}, {"date": "2022-07-13", "close": 18.8711, "volume": 4032.0}, {"date": "2022-07-14", "close": 17.001, "volume": 8536.0}, {"date": "2022-07-15", "close": 18.1911, "volume": 2294.0}, {"date": "2022-07-18", "close": 18.0211, "volume": 2188.0}, {"date": "2022-07-19", "close": 17.5111, "volume": 3143.0}, {"date": "2022-07-20", "close": 17.5111, "volume": 4573.0}, {"date": "2022-07-21", "close": 17.5111, "volume": 4844.0}, {"date": "2022-07-22", "close": 17.5111, "volume": 2146.0}, {"date": "2022-07-25", "close": 15.4709, "volume": 4365.0}, {"date": "2022-07-26", "close": 14.6634, "volume": 7120.0}, {"date": "2022-07-27", "close": 15.034, "volume": 1806.0}, {"date": "2022-07-28", "close": 15.068, "volume": 2508.0}, {"date": "2022-07-29", "close": 15.2822, "volume": 4221.0}, {"date": "2022-08-01", "close": 13.9391, "volume": 5651.0}, {"date": "2022-08-02", "close": 13.6688, "volume": 5241.0}, {"date": "2022-08-03", "close": 13.4495, "volume": 11390.0}, {"date": "2022-08-04", "close": 14.5257, "volume": 8833.0}, {"date": "2022-08-05", "close": 13.4393, "volume": 6602.0}, {"date": "2022-08-08", "close": 13.2642, "volume": 7701.0}, {"date": "2022-08-09", "close": 14.1959, "volume": 12341.0}, {"date": "2022-08-10", "close": 13.2608, "volume": 4815.0}, {"date": "2022-08-11", "close": 14.7195, "volume": 12690.0}, {"date": "2022-08-12", "close": 14.4934, "volume": 2982.0}, {"date": "2022-08-15", "close": 14.3667, "volume": 2096.0}, {"date": "2022-08-16", "close": 14.5019, "volume": 1024.0}, {"date": "2022-08-17", "close": 13.4308, "volume": 3384.0}, {"date": "2022-08-18", "close": 13.0925, "volume": 2790.0}, {"date": "2022-08-19", "close": 12.5043, "volume": 4181.0}, {"date": "2022-08-22", "close": 12.0707, "volume": 3063.0}, {"date": "2022-08-23", "close": 12.5808, "volume": 5898.0}, {"date": "2022-08-24", "close": 12.8953, "volume": 1373.0}, {"date": "2022-08-25", "close": 12.1931, "volume": 2878.0}, {"date": "2022-08-26", "close": 11.9007, "volume": 12287.0}, {"date": "2022-08-29", "close": 12.1591, "volume": 1197.0}, {"date": "2022-08-30", "close": 12.4532, "volume": 3402.0}, {"date": "2022-08-31", "close": 12.5757, "volume": 736.0}, {"date": "2022-09-01", "close": 12.0707, "volume": 1704.0}, {"date": "2022-09-02", "close": 11.6423, "volume": 1831.0}, {"date": "2022-09-06", "close": 10.5491, "volume": 7022.0}, {"date": "2022-09-07", "close": 9.8606, "volume": 2932.0}, {"date": "2022-09-08", "close": 13.3968, "volume": 482203.0}, {"date": "2022-09-09", "close": 11.5607, "volume": 39813.0}, {"date": "2022-09-12", "close": 10.7939, "volume": 21219.0}, {"date": "2022-09-13", "close": 7.7355, "volume": 82608.0}, {"date": "2022-09-14", "close": 7.4804, "volume": 19923.0}, {"date": "2022-09-15", "close": 7.2934, "volume": 10621.0}, {"date": "2022-09-16", "close": 6.168, "volume": 14419.0}, {"date": "2022-09-19", "close": 5.9504, "volume": 14868.0}, {"date": "2022-09-20", "close": 5.6613, "volume": 13269.0}, {"date": "2022-09-21", "close": 5.2873, "volume": 17388.0}, {"date": "2022-09-22", "close": 5.527, "volume": 10259.0}, {"date": "2022-09-23", "close": 5.4488, "volume": 9163.0}, {"date": "2022-09-26", "close": 5.306, "volume": 8716.0}, {"date": "2022-09-27", "close": 5.4182, "volume": 5211.0}, {"date": "2022-09-28", "close": 5.8382, "volume": 6252.0}, {"date": "2022-09-29", "close": 6.0354, "volume": 10256.0}, {"date": "2022-09-30", "close": 6.3193, "volume": 7351.0}, {"date": "2022-10-03", "close": 5.357, "volume": 21856.0}, {"date": "2022-10-04", "close": 5.7089, "volume": 11043.0}, {"date": "2022-10-05", "close": 5.9521, "volume": 6066.0}, {"date": "2022-10-06", "close": 5.8109, "volume": 11121.0}, {"date": "2022-10-07", "close": 5.3621, "volume": 10963.0}, {"date": "2022-10-10", "close": 5.4471, "volume": 7388.0}, {"date": "2022-10-11", "close": 5.4403, "volume": 39062.0}, {"date": "2022-10-12", "close": 4.9711, "volume": 18848.0}, {"date": "2022-10-13", "close": 4.5954, "volume": 22657.0}, {"date": "2022-10-14", "close": 4.0649, "volume": 38753.0}, {"date": "2022-10-17", "close": 4.0139, "volume": 37384.0}, {"date": "2022-10-18", "close": 3.9119, "volume": 313066.0}, {"date": "2022-10-19", "close": 3.5209, "volume": 73601.0}, {"date": "2022-10-20", "close": 3.4002, "volume": 45301.0}, {"date": "2022-10-21", "close": 3.4342, "volume": 35858.0}, {"date": "2022-10-24", "close": 3.2115, "volume": 72166.0}, {"date": "2022-10-25", "close": 2.9055, "volume": 211334.0}, {"date": "2022-10-26", "close": 2.9395, "volume": 69437.0}, {"date": "2022-10-27", "close": 3.3271, "volume": 58054.0}, {"date": "2022-10-28", "close": 3.2778, "volume": 20586.0}, {"date": "2022-10-31", "close": 2.9803, "volume": 19617.0}, {"date": "2022-11-01", "close": 3.084, "volume": 7767.0}, {"date": "2022-11-02", "close": 3.1435, "volume": 8859.0}, {"date": "2022-11-03", "close": 3.05, "volume": 6159.0}, {"date": "2022-11-04", "close": 2.8902, "volume": 9137.0}, {"date": "2022-11-07", "close": 2.7219, "volume": 17410.0}, {"date": "2022-11-08", "close": 2.7253, "volume": 11439.0}, {"date": "2022-11-09", "close": 2.5264, "volume": 27376.0}, {"date": "2022-11-10", "close": 2.6726, "volume": 7401.0}, {"date": "2022-11-11", "close": 2.7661, "volume": 2621.0}, {"date": "2022-11-14", "close": 2.8103, "volume": 11665.0}, {"date": "2022-11-15", "close": 2.9429, "volume": 20420.0}, {"date": "2022-11-16", "close": 2.8732, "volume": 45017.0}, {"date": "2022-11-17", "close": 3.2761, "volume": 71480.0}, {"date": "2022-11-18", "close": 3.2285, "volume": 12961.0}, {"date": "2022-11-21", "close": 3.2914, "volume": 4458.0}, {"date": "2022-11-22", "close": 3.0602, "volume": 16236.0}, {"date": "2022-11-23", "close": 3.2302, "volume": 25327.0}, {"date": "2022-11-25", "close": 3.5702, "volume": 34255.0}, {"date": "2022-11-28", "close": 3.3815, "volume": 20335.0}, {"date": "2022-11-29", "close": 3.3985, "volume": 17908.0}, {"date": "2022-11-30", "close": 3.4852, "volume": 21170.0}, {"date": "2022-12-01", "close": 3.424, "volume": 16728.0}, {"date": "2022-12-02", "close": 3.2302, "volume": 21439.0}, {"date": "2022-12-05", "close": 2.9599, "volume": 26317.0}, {"date": "2022-12-06", "close": 2.8256, "volume": 8161.0}, {"date": "2022-12-07", "close": 2.8596, "volume": 11066.0}, {"date": "2022-12-08", "close": 2.9208, "volume": 7812.0}, {"date": "2022-12-09", "close": 2.8613, "volume": 4089.0}, {"date": "2022-12-12", "close": 3.3492, "volume": 294259.0}, {"date": "2022-12-13", "close": 2.7865, "volume": 74731.0}, {"date": "2022-12-14", "close": 2.6573, "volume": 23647.0}, {"date": "2022-12-15", "close": 2.5502, "volume": 26534.0}, {"date": "2022-12-16", "close": 2.2441, "volume": 24366.0}, {"date": "2022-12-19", "close": 2.3852, "volume": 10264.0}, {"date": "2022-12-20", "close": 2.6369, "volume": 26668.0}, {"date": "2022-12-21", "close": 2.7304, "volume": 13975.0}, {"date": "2022-12-22", "close": 2.9752, "volume": 17385.0}, {"date": "2022-12-23", "close": 2.9395, "volume": 6661.0}, {"date": "2022-12-27", "close": 2.7287, "volume": 14383.0}, {"date": "2022-12-28", "close": 2.8902, "volume": 18398.0}, {"date": "2022-12-29", "close": 2.8137, "volume": 17682.0}, {"date": "2022-12-30", "close": 2.8902, "volume": 33319.0}, {"date": "2023-01-03", "close": 2.9752, "volume": 9888.0}, {"date": "2023-01-04", "close": 3.1707, "volume": 5714.0}, {"date": "2023-01-05", "close": 3.2404, "volume": 21727.0}, {"date": "2023-01-06", "close": 3.1792, "volume": 6018.0}, {"date": "2023-01-09", "close": 3.2268, "volume": 10373.0}, {"date": "2023-01-10", "close": 3.3492, "volume": 11892.0}, {"date": "2023-01-11", "close": 3.5022, "volume": 12411.0}, {"date": "2023-01-12", "close": 3.4202, "volume": 32351.0}, {"date": "2023-01-13", "close": 3.9425, "volume": 66476.0}, {"date": "2023-01-17", "close": 3.7912, "volume": 14525.0}, {"date": "2023-01-18", "close": 3.8184, "volume": 11934.0}, {"date": "2023-01-19", "close": 3.6552, "volume": 16316.0}, {"date": "2023-01-20", "close": 3.968, "volume": 16731.0}, {"date": "2023-01-23", "close": 4.3285, "volume": 49745.0}, {"date": "2023-01-24", "close": 4.2503, "volume": 18919.0}, {"date": "2023-01-25", "close": 3.9459, "volume": 9431.0}, {"date": "2023-01-26", "close": 3.9102, "volume": 5114.0}, {"date": "2023-01-27", "close": 3.8915, "volume": 5745.0}, {"date": "2023-01-30", "close": 3.9102, "volume": 12708.0}, {"date": "2023-01-31", "close": 3.9102, "volume": 6726.0}, {"date": "2023-02-01", "close": 3.8728, "volume": 8010.0}, {"date": "2023-02-02", "close": 4.053, "volume": 10101.0}, {"date": "2023-02-03", "close": 3.7572, "volume": 13012.0}, {"date": "2023-02-06", "close": 4.3863, "volume": 33440.0}, {"date": "2023-02-07", "close": 4.3727, "volume": 32901.0}, {"date": "2023-02-08", "close": 4.4203, "volume": 15978.0}, {"date": "2023-02-09", "close": 4.5563, "volume": 8155.0}, {"date": "2023-02-10", "close": 4.5903, "volume": 8858.0}, {"date": "2023-02-13", "close": 4.5869, "volume": 111404.0}, {"date": "2023-02-14", "close": 4.0734, "volume": 34736.0}, {"date": "2023-02-15", "close": 3.9, "volume": 27038.0}, {"date": "2023-02-16", "close": 3.8371, "volume": 9320.0}, {"date": "2023-02-17", "close": 3.5957, "volume": 5347.0}, {"date": "2023-02-21", "close": 4.3523, "volume": 53952.0}, {"date": "2023-02-22", "close": 4.3098, "volume": 13135.0}, {"date": "2023-02-23", "close": 4.3846, "volume": 14093.0}, {"date": "2023-02-24", "close": 4.7586, "volume": 16824.0}, {"date": "2023-02-27", "close": 6.2122, "volume": 101750.0}, {"date": "2023-02-28", "close": 5.1003, "volume": 34467.0}, {"date": "2023-03-01", "close": 5.3876, "volume": 24061.0}, {"date": "2023-03-02", "close": 5.3366, "volume": 13952.0}, {"date": "2023-03-03", "close": 5.4403, "volume": 14528.0}, {"date": "2023-03-06", "close": 5.357, "volume": 18998.0}, {"date": "2023-03-07", "close": 5.2669, "volume": 13458.0}, {"date": "2023-03-08", "close": 4.5869, "volume": 25588.0}, {"date": "2023-03-09", "close": 4.2503, "volume": 9758.0}, {"date": "2023-03-10", "close": 4.1823, "volume": 8548.0}, {"date": "2023-03-13", "close": 4.0802, "volume": 9277.0}, {"date": "2023-03-14", "close": 4.1346, "volume": 15077.0}, {"date": "2023-03-15", "close": 3.9952, "volume": 3513.0}, {"date": "2023-03-16", "close": 4.0785, "volume": 5964.0}, {"date": "2023-03-17", "close": 4.0802, "volume": 1109.0}, {"date": "2023-03-20", "close": 3.7674, "volume": 4599.0}, {"date": "2023-03-21", "close": 3.9068, "volume": 1159.0}, {"date": "2023-03-22", "close": 3.5702, "volume": 5811.0}, {"date": "2023-03-23", "close": 3.6297, "volume": 6079.0}, {"date": "2023-03-24", "close": 3.5702, "volume": 10600.0}, {"date": "2023-03-27", "close": 3.3917, "volume": 7585.0}, {"date": "2023-03-28", "close": 3.2693, "volume": 2416.0}, {"date": "2023-03-29", "close": 3.5294, "volume": 3675.0}, {"date": "2023-03-30", "close": 3.7912, "volume": 12763.0}, {"date": "2023-03-31", "close": 3.5685, "volume": 6344.0}, {"date": "2023-04-03", "close": 3.509, "volume": 865.0}, {"date": "2023-04-04", "close": 3.5651, "volume": 4421.0}, {"date": "2023-04-05", "close": 3.5702, "volume": 2884.0}, {"date": "2023-04-06", "close": 3.5702, "volume": 6910.0}, {"date": "2023-04-10", "close": 3.7317, "volume": 13253.0}, {"date": "2023-04-11", "close": 3.5906, "volume": 14181.0}, {"date": "2023-04-12", "close": 3.5753, "volume": 4621.0}, {"date": "2023-04-13", "close": 3.7827, "volume": 9104.0}, {"date": "2023-04-14", "close": 3.6297, "volume": 6622.0}, {"date": "2023-04-17", "close": 3.713, "volume": 9065.0}, {"date": "2023-04-18", "close": 4.1499, "volume": 73279.0}, {"date": "2023-04-19", "close": 3.9102, "volume": 24907.0}, {"date": "2023-04-20", "close": 4.1482, "volume": 189744.0}, {"date": "2023-04-21", "close": 3.8932, "volume": 30713.0}, {"date": "2023-04-24", "close": 3.543, "volume": 11976.0}, {"date": "2023-04-25", "close": 3.7385, "volume": 22837.0}, {"date": "2023-04-26", "close": 3.3917, "volume": 18304.0}, {"date": "2023-04-27", "close": 3.4002, "volume": 8378.0}, {"date": "2023-04-28", "close": 3.4189, "volume": 5153.0}, {"date": "2023-05-01", "close": 3.4002, "volume": 3600.0}, {"date": "2023-05-02", "close": 3.3798, "volume": 7244.0}, {"date": "2023-05-03", "close": 3.6042, "volume": 15096.0}, {"date": "2023-05-04", "close": 3.8235, "volume": 25055.0}, {"date": "2023-05-05", "close": 3.8932, "volume": 62283.0}, {"date": "2023-05-08", "close": 3.7402, "volume": 6913.0}, {"date": "2023-05-09", "close": 3.8184, "volume": 2098.0}, {"date": "2023-05-10", "close": 3.9068, "volume": 12423.0}, {"date": "2023-05-11", "close": 3.8575, "volume": 14499.0}, {"date": "2023-05-12", "close": 3.6076, "volume": 3284.0}, {"date": "2023-05-15", "close": 3.6346, "volume": 10192.0}, {"date": "2023-05-16", "close": 3.7079, "volume": 9764.0}, {"date": "2023-05-17", "close": 3.2302, "volume": 26113.0}, {"date": "2023-05-18", "close": 3.3492, "volume": 5974.0}, {"date": "2023-05-19", "close": 3.4971, "volume": 8727.0}, {"date": "2023-05-22", "close": 3.4002, "volume": 5488.0}, {"date": "2023-05-23", "close": 3.5702, "volume": 4190.0}, {"date": "2023-05-24", "close": 3.5413, "volume": 13424.0}, {"date": "2023-05-25", "close": 4.0156, "volume": 180641.0}, {"date": "2023-05-26", "close": 3.8541, "volume": 18962.0}, {"date": "2023-05-30", "close": 3.9102, "volume": 44534.0}, {"date": "2023-05-31", "close": 4.0989, "volume": 16858.0}, {"date": "2023-06-01", "close": 4.2486, "volume": 13678.0}, {"date": "2023-06-02", "close": 4.2316, "volume": 4599.0}, {"date": "2023-06-05", "close": 4.0802, "volume": 11906.0}, {"date": "2023-06-06", "close": 3.7283, "volume": 19268.0}, {"date": "2023-06-07", "close": 3.8422, "volume": 8049.0}, {"date": "2023-06-08", "close": 3.8864, "volume": 8261.0}, {"date": "2023-06-09", "close": 3.9561, "volume": 4847.0}, {"date": "2023-06-12", "close": 4.0632, "volume": 976.0}, {"date": "2023-06-13", "close": 3.9119, "volume": 5669.0}, {"date": "2023-06-14", "close": 3.9697, "volume": 2014.0}, {"date": "2023-06-15", "close": 3.9935, "volume": 5825.0}, {"date": "2023-06-16", "close": 3.9442, "volume": 5143.0}, {"date": "2023-06-20", "close": 3.8252, "volume": 25518.0}, {"date": "2023-06-21", "close": 3.7317, "volume": 13012.0}, {"date": "2023-06-22", "close": 3.6943, "volume": 4475.0}, {"date": "2023-06-23", "close": 3.3832, "volume": 46317.0}, {"date": "2023-06-26", "close": 6.1204, "volume": 10804969.0}, {"date": "2023-06-27", "close": 4.5886, "volume": 555452.0}, {"date": "2023-06-28", "close": 4.2503, "volume": 188725.0}, {"date": "2023-06-29", "close": 4.0292, "volume": 99512.0}, {"date": "2023-06-30", "close": 4.0547, "volume": 42417.0}, {"date": "2023-07-03", "close": 4.0785, "volume": 25915.0}, {"date": "2023-07-05", "close": 4.1142, "volume": 30960.0}, {"date": "2023-07-06", "close": 3.9986, "volume": 20693.0}, {"date": "2023-07-07", "close": 4.1857, "volume": 107573.0}, {"date": "2023-07-10", "close": 4.0972, "volume": 48124.0}, {"date": "2023-07-11", "close": 4.0496, "volume": 35785.0}, {"date": "2023-07-12", "close": 3.8473, "volume": 30581.0}, {"date": "2023-07-13", "close": 3.7402, "volume": 25238.0}, {"date": "2023-07-14", "close": 3.9085, "volume": 30066.0}, {"date": "2023-07-17", "close": 3.8167, "volume": 15655.0}, {"date": "2023-07-18", "close": 3.7725, "volume": 18737.0}, {"date": "2023-07-19", "close": 3.6382, "volume": 23328.0}, {"date": "2023-07-20", "close": 3.4512, "volume": 24562.0}, {"date": "2023-07-21", "close": 3.7062, "volume": 13262.0}, {"date": "2023-07-24", "close": 3.5872, "volume": 11867.0}, {"date": "2023-07-25", "close": 3.4546, "volume": 99425.0}, {"date": "2023-07-26", "close": 3.53, "volume": 5897758.0}, {"date": "2023-07-27", "close": 3.39, "volume": 340526.0}, {"date": "2023-07-28", "close": 3.16, "volume": 135148.0}, {"date": "2023-07-31", "close": 3.08, "volume": 61622.0}, {"date": "2023-08-01", "close": 2.91, "volume": 57879.0}, {"date": "2023-08-02", "close": 2.62, "volume": 65437.0}, {"date": "2023-08-03", "close": 2.4037, "volume": 63550.0}, {"date": "2023-08-04", "close": 2.2, "volume": 75411.0}, {"date": "2023-08-07", "close": 1.99, "volume": 38775.0}, {"date": "2023-08-08", "close": 1.93, "volume": 67498.0}, {"date": "2023-08-09", "close": 3.2, "volume": 26196860.0}, {"date": "2023-08-10", "close": 2.87, "volume": 1255589.0}, {"date": "2023-08-11", "close": 2.81, "volume": 520738.0}, {"date": "2023-08-14", "close": 2.7601, "volume": 142115.0}, {"date": "2023-08-15", "close": 2.69, "volume": 192770.0}, {"date": "2023-08-16", "close": 2.67, "volume": 95893.0}, {"date": "2023-08-17", "close": 2.78, "volume": 86734.0}, {"date": "2023-08-18", "close": 2.84, "volume": 201639.0}, {"date": "2023-08-21", "close": 2.81, "volume": 412289.0}, {"date": "2023-08-22", "close": 2.69, "volume": 549449.0}, {"date": "2023-08-23", "close": 2.67, "volume": 243382.0}, {"date": "2023-08-24", "close": 2.55, "volume": 75503.0}, {"date": "2023-08-25", "close": 2.45, "volume": 98577.0}, {"date": "2023-08-28", "close": 2.34, "volume": 36517.0}, {"date": "2023-08-29", "close": 2.58, "volume": 64278.0}, {"date": "2023-08-30", "close": 2.72, "volume": 48277.0}, {"date": "2023-08-31", "close": 2.95, "volume": 40311.0}, {"date": "2023-09-01", "close": 2.86, "volume": 97709.0}, {"date": "2023-09-05", "close": 2.82, "volume": 13562.0}, {"date": "2023-09-06", "close": 3.18, "volume": 61954.0}, {"date": "2023-09-07", "close": 3.04, "volume": 90617.0}, {"date": "2023-09-08", "close": 3.08, "volume": 41058.0}, {"date": "2023-09-11", "close": 3.19, "volume": 28897.0}, {"date": "2023-09-12", "close": 3.24, "volume": 43682.0}, {"date": "2023-09-13", "close": 3.13, "volume": 18203.0}, {"date": "2023-09-14", "close": 2.96, "volume": 44023.0}, {"date": "2023-09-15", "close": 3.16, "volume": 38263.0}, {"date": "2023-09-18", "close": 2.91, "volume": 20848.0}, {"date": "2023-09-19", "close": 2.91, "volume": 22814.0}, {"date": "2023-09-20", "close": 2.94, "volume": 8407.0}, {"date": "2023-09-21", "close": 2.95, "volume": 17355.0}, {"date": "2023-09-22", "close": 3.05, "volume": 8157.0}, {"date": "2023-09-25", "close": 3.15, "volume": 15724.0}, {"date": "2023-09-26", "close": 3.15, "volume": 33391.0}, {"date": "2023-09-27", "close": 2.98, "volume": 16214.0}, {"date": "2023-09-28", "close": 3.07, "volume": 4623.0}, {"date": "2023-09-29", "close": 3.0217, "volume": 4545.0}, {"date": "2023-10-02", "close": 3.04, "volume": 6302.0}, {"date": "2023-10-03", "close": 3.02, "volume": 2673.0}, {"date": "2023-10-04", "close": 2.97, "volume": 5682.0}, {"date": "2023-10-05", "close": 3.0, "volume": 10890.0}, {"date": "2023-10-06", "close": 3.0, "volume": 7437.0}, {"date": "2023-10-09", "close": 3.04, "volume": 5109.0}, {"date": "2023-10-10", "close": 3.27, "volume": 35701.0}, {"date": "2023-10-11", "close": 3.18, "volume": 13506.0}, {"date": "2023-10-12", "close": 3.28, "volume": 37662.0}, {"date": "2023-10-13", "close": 3.41, "volume": 42350.0}, {"date": "2023-10-16", "close": 3.33, "volume": 15562.0}, {"date": "2023-10-17", "close": 3.37, "volume": 14408.0}, {"date": "2023-10-18", "close": 3.44, "volume": 8536.0}, {"date": "2023-10-19", "close": 3.41, "volume": 3956.0}, {"date": "2023-10-20", "close": 3.16, "volume": 20012.0}, {"date": "2023-10-23", "close": 3.215, "volume": 6997.0}, {"date": "2023-10-24", "close": 3.45, "volume": 18238.0}, {"date": "2023-10-25", "close": 3.52, "volume": 18152.0}, {"date": "2023-10-26", "close": 3.44, "volume": 8060.0}, {"date": "2023-10-27", "close": 3.4164, "volume": 9221.0}, {"date": "2023-10-30", "close": 3.55, "volume": 5813.0}, {"date": "2023-10-31", "close": 3.61, "volume": 3907.0}, {"date": "2023-11-01", "close": 3.55, "volume": 5238.0}, {"date": "2023-11-02", "close": 3.61, "volume": 2951.0}, {"date": "2023-11-03", "close": 3.86, "volume": 21226.0}, {"date": "2023-11-06", "close": 3.8, "volume": 13264.0}, {"date": "2023-11-07", "close": 3.74, "volume": 19812.0}, {"date": "2023-11-08", "close": 3.5, "volume": 4163.0}, {"date": "2023-11-09", "close": 3.59, "volume": 8656.0}, {"date": "2023-11-10", "close": 3.42, "volume": 4071.0}, {"date": "2023-11-13", "close": 3.46, "volume": 5164.0}, {"date": "2023-11-14", "close": 3.68, "volume": 4757.0}, {"date": "2023-11-15", "close": 3.86, "volume": 8737.0}, {"date": "2023-11-16", "close": 3.59, "volume": 7090.0}, {"date": "2023-11-17", "close": 3.43, "volume": 9703.0}, {"date": "2023-11-20", "close": 3.52, "volume": 3564.0}, {"date": "2023-11-21", "close": 3.73, "volume": 2330.0}, {"date": "2023-11-22", "close": 3.32, "volume": 8403.0}, {"date": "2023-11-24", "close": 3.2, "volume": 6577.0}, {"date": "2023-11-27", "close": 3.18, "volume": 16014.0}, {"date": "2023-11-28", "close": 3.05, "volume": 10913.0}, {"date": "2023-11-29", "close": 3.06, "volume": 4997.0}, {"date": "2023-11-30", "close": 3.18, "volume": 7343.0}, {"date": "2023-12-01", "close": 3.22, "volume": 11034.0}, {"date": "2023-12-04", "close": 3.395, "volume": 25565.0}, {"date": "2023-12-05", "close": 2.83, "volume": 57738.0}, {"date": "2023-12-06", "close": 3.1301, "volume": 10543.0}, {"date": "2023-12-07", "close": 3.3401, "volume": 4730.0}, {"date": "2023-12-08", "close": 3.27, "volume": 5048.0}, {"date": "2023-12-11", "close": 3.2, "volume": 3330.0}, {"date": "2023-12-12", "close": 3.22, "volume": 3645.0}, {"date": "2023-12-13", "close": 3.31, "volume": 9297.0}, {"date": "2023-12-14", "close": 3.44, "volume": 14950.0}, {"date": "2023-12-15", "close": 3.37, "volume": 15268.0}, {"date": "2023-12-18", "close": 3.25, "volume": 5466.0}, {"date": "2023-12-19", "close": 3.16, "volume": 8018.0}, {"date": "2023-12-20", "close": 3.02, "volume": 9021.0}, {"date": "2023-12-21", "close": 3.13, "volume": 5150.0}, {"date": "2023-12-22", "close": 3.332, "volume": 12333.0}, {"date": "2023-12-26", "close": 3.38, "volume": 2148.0}, {"date": "2023-12-27", "close": 3.25, "volume": 10563.0}, {"date": "2023-12-28", "close": 3.2904, "volume": 13045.0}, {"date": "2023-12-29", "close": 3.23, "volume": 18767.0}, {"date": "2024-01-02", "close": 3.2719, "volume": 2305.0}, {"date": "2024-01-03", "close": 3.2955, "volume": 2090.0}, {"date": "2024-01-04", "close": 3.2955, "volume": null}, {"date": "2024-01-05", "close": 3.27, "volume": 519.0}, {"date": "2024-01-08", "close": 3.29, "volume": 3664.0}, {"date": "2024-01-09", "close": 3.17, "volume": 2138.0}, {"date": "2024-01-10", "close": 3.0, "volume": 3180.0}, {"date": "2024-01-11", "close": 3.09, "volume": 10948.0}, {"date": "2024-01-12", "close": 2.93, "volume": 19693.0}, {"date": "2024-01-16", "close": 2.93, "volume": 3292.0}, {"date": "2024-01-17", "close": 3.214, "volume": 561.0}, {"date": "2024-01-18", "close": 2.9424, "volume": 9264.0}, {"date": "2024-01-19", "close": 2.85, "volume": 1492.0}, {"date": "2024-01-22", "close": 2.8501, "volume": 2725.0}, {"date": "2024-01-23", "close": 2.8918, "volume": 5342.0}, {"date": "2024-01-24", "close": 2.85, "volume": 6775.0}, {"date": "2024-01-25", "close": 2.94, "volume": 5119.0}, {"date": "2024-01-26", "close": 3.07, "volume": 25670.0}, {"date": "2024-01-29", "close": 3.0195, "volume": 6446.0}, {"date": "2024-01-30", "close": 2.92, "volume": 4158.0}, {"date": "2024-01-31", "close": 2.81, "volume": 6945.0}, {"date": "2024-02-01", "close": 2.8145, "volume": 5626.0}, {"date": "2024-02-02", "close": 2.8145, "volume": null}, {"date": "2024-02-05", "close": 3.02, "volume": 777.0}, {"date": "2024-02-06", "close": 2.99, "volume": 25005.0}, {"date": "2024-02-07", "close": 2.8, "volume": 7949.0}, {"date": "2024-02-08", "close": 2.82, "volume": 10307.0}, {"date": "2024-02-09", "close": 2.8501, "volume": 5118.0}, {"date": "2024-02-12", "close": 2.85, "volume": 4780.0}, {"date": "2024-02-13", "close": 2.8513, "volume": 3363.0}, {"date": "2024-02-14", "close": 2.8003, "volume": 22522.0}, {"date": "2024-02-15", "close": 2.88, "volume": 5327.0}, {"date": "2024-02-16", "close": 2.979, "volume": 6373.0}, {"date": "2024-02-20", "close": 2.96, "volume": 5907.0}, {"date": "2024-02-21", "close": 3.6292, "volume": 50727.0}, {"date": "2024-02-22", "close": 3.64, "volume": 47703.0}, {"date": "2024-02-23", "close": 3.78, "volume": 27653.0}, {"date": "2024-02-26", "close": 4.23, "volume": 61761.0}, {"date": "2024-02-27", "close": 4.4, "volume": 53739.0}, {"date": "2024-02-28", "close": 4.5, "volume": 62223.0}, {"date": "2024-02-29", "close": 4.85, "volume": 23591.0}, {"date": "2024-03-01", "close": 5.62, "volume": 63168.0}, {"date": "2024-03-04", "close": 4.74, "volume": 62412.0}, {"date": "2024-03-05", "close": 5.33, "volume": 43881.0}, {"date": "2024-03-06", "close": 5.21, "volume": 9503.0}, {"date": "2024-03-07", "close": 4.93, "volume": 15314.0}, {"date": "2024-03-08", "close": 4.8899, "volume": 12253.0}, {"date": "2024-03-11", "close": 4.96, "volume": 2869.0}, {"date": "2024-03-12", "close": 4.985, "volume": 2082.0}, {"date": "2024-03-13", "close": 5.19, "volume": 11374.0}, {"date": "2024-03-14", "close": 5.17, "volume": 13864.0}, {"date": "2024-03-15", "close": 5.1, "volume": 6384.0}, {"date": "2024-03-18", "close": 5.14, "volume": 2274.0}, {"date": "2024-03-19", "close": 5.07, "volume": 1412.0}, {"date": "2024-03-20", "close": 5.35, "volume": 27207.0}, {"date": "2024-03-21", "close": 5.09, "volume": 23910.0}, {"date": "2024-03-22", "close": 4.95, "volume": 8736.0}, {"date": "2024-03-25", "close": 4.96, "volume": 10781.0}, {"date": "2024-03-26", "close": 4.96, "volume": 7617.0}, {"date": "2024-03-27", "close": 5.13, "volume": 3987.0}, {"date": "2024-03-28", "close": 5.25, "volume": 21015.0}, {"date": "2024-04-01", "close": 5.1, "volume": 9769.0}, {"date": "2024-04-02", "close": 5.3, "volume": 8933.0}, {"date": "2024-04-03", "close": 5.54, "volume": 69110.0}, {"date": "2024-04-04", "close": 5.6, "volume": 17197.0}, {"date": "2024-04-05", "close": 5.57, "volume": 3986.0}, {"date": "2024-04-08", "close": 5.66, "volume": 5834.0}, {"date": "2024-04-09", "close": 5.9014, "volume": 30801.0}, {"date": "2024-04-10", "close": 5.99, "volume": 15533.0}, {"date": "2024-04-11", "close": 6.23, "volume": 41931.0}, {"date": "2024-04-12", "close": 5.5, "volume": 38007.0}, {"date": "2024-04-15", "close": 4.91, "volume": 30183.0}, {"date": "2024-04-16", "close": 4.78, "volume": 26960.0}, {"date": "2024-04-17", "close": 4.8, "volume": 7991.0}, {"date": "2024-04-18", "close": 6.82, "volume": 3517731.0}, {"date": "2024-04-19", "close": 6.99, "volume": 256607.0}, {"date": "2024-04-22", "close": 6.72, "volume": 129458.0}, {"date": "2024-04-23", "close": 6.86, "volume": 26465.0}, {"date": "2024-04-24", "close": 6.72, "volume": 66511.0}, {"date": "2024-04-25", "close": 6.94, "volume": 28704.0}, {"date": "2024-04-26", "close": 6.9, "volume": 19769.0}, {"date": "2024-04-29", "close": 7.43, "volume": 26954.0}, {"date": "2024-04-30", "close": 8.45, "volume": 84957.0}, {"date": "2024-05-01", "close": 7.9, "volume": 38143.0}, {"date": "2024-05-02", "close": 8.8686, "volume": 61235.0}, {"date": "2024-05-03", "close": 8.95, "volume": 78427.0}, {"date": "2024-05-06", "close": 8.32, "volume": 36890.0}, {"date": "2024-05-07", "close": 8.15, "volume": 11355.0}, {"date": "2024-05-08", "close": 8.64, "volume": 15612.0}, {"date": "2024-05-09", "close": 9.18, "volume": 43150.0}, {"date": "2024-05-10", "close": 9.25, "volume": 33753.0}, {"date": "2024-05-13", "close": 8.12, "volume": 87780.0}, {"date": "2024-05-14", "close": 8.43, "volume": 17261.0}, {"date": "2024-05-15", "close": 8.85, "volume": 18424.0}, {"date": "2024-05-16", "close": 9.47, "volume": 45935.0}, {"date": "2024-05-17", "close": 9.49, "volume": 24532.0}, {"date": "2024-05-20", "close": 10.47, "volume": 58374.0}, {"date": "2024-05-21", "close": 9.6, "volume": 17700.0}, {"date": "2024-05-22", "close": 9.49, "volume": 25370.0}, {"date": "2024-05-23", "close": 9.41, "volume": 10211.0}, {"date": "2024-05-24", "close": 9.02, "volume": 11192.0}, {"date": "2024-05-28", "close": 8.55, "volume": 88289.0}, {"date": "2024-05-29", "close": 7.55, "volume": 103196.0}, {"date": "2024-05-30", "close": 7.55, "volume": 58082.0}, {"date": "2024-05-31", "close": 7.65, "volume": 41354.0}, {"date": "2024-06-03", "close": 7.35, "volume": 32956.0}, {"date": "2024-06-04", "close": 7.21, "volume": 53064.0}, {"date": "2024-06-05", "close": 7.33, "volume": 20174.0}, {"date": "2024-06-06", "close": 7.48, "volume": 8082.0}, {"date": "2024-06-07", "close": 7.42, "volume": 23565.0}, {"date": "2024-06-10", "close": 7.41, "volume": 18967.0}, {"date": "2024-06-11", "close": 7.5, "volume": 41305.0}, {"date": "2024-06-12", "close": 7.47, "volume": 21121.0}, {"date": "2024-06-13", "close": 7.48, "volume": 86309.0}, {"date": "2024-06-14", "close": 7.31, "volume": 27623.0}, {"date": "2024-06-17", "close": 7.49, "volume": 16973.0}, {"date": "2024-06-18", "close": 7.25, "volume": 21248.0}, {"date": "2024-06-20", "close": 6.3, "volume": 34578.0}, {"date": "2024-06-21", "close": 6.88, "volume": 381456.0}, {"date": "2024-06-24", "close": 7.21, "volume": 6959.0}, {"date": "2024-06-25", "close": 7.18, "volume": 7005.0}, {"date": "2024-06-26", "close": 6.71, "volume": 10717.0}, {"date": "2024-06-27", "close": 7.05, "volume": 3348.0}, {"date": "2024-06-28", "close": 6.99, "volume": 14534.0}, {"date": "2024-07-01", "close": 7.264, "volume": 30237.0}, {"date": "2024-07-02", "close": 8.7, "volume": 58626.0}, {"date": "2024-07-03", "close": 8.84, "volume": 11027.0}, {"date": "2024-07-05", "close": 9.29, "volume": 16743.0}, {"date": "2024-07-08", "close": 9.67, "volume": 64025.0}, {"date": "2024-07-09", "close": 9.22, "volume": 13959.0}, {"date": "2024-07-10", "close": 9.55, "volume": 47336.0}, {"date": "2024-07-11", "close": 9.49, "volume": 21556.0}, {"date": "2024-07-12", "close": 9.47, "volume": 27612.0}, {"date": "2024-07-15", "close": 10.2, "volume": 45546.0}, {"date": "2024-07-16", "close": 10.41, "volume": 23109.0}, {"date": "2024-07-17", "close": 9.7, "volume": 60517.0}, {"date": "2024-07-18", "close": 9.65, "volume": 58235.0}, {"date": "2024-07-19", "close": 9.22, "volume": 32468.0}, {"date": "2024-07-22", "close": 8.96, "volume": 29775.0}, {"date": "2024-07-23", "close": 8.99, "volume": 26461.0}, {"date": "2024-07-24", "close": 9.27, "volume": 11421.0}, {"date": "2024-07-25", "close": 9.13, "volume": 9040.0}, {"date": "2024-07-26", "close": 9.4, "volume": 13318.0}, {"date": "2024-07-29", "close": 9.1, "volume": 12089.0}, {"date": "2024-07-30", "close": 8.895, "volume": 39692.0}, {"date": "2024-07-31", "close": 8.62, "volume": 17890.0}, {"date": "2024-08-01", "close": 8.43, "volume": 21585.0}, {"date": "2024-08-02", "close": 8.01, "volume": 12396.0}, {"date": "2024-08-05", "close": 7.98, "volume": 33492.0}, {"date": "2024-08-06", "close": 9.0, "volume": 84341.0}, {"date": "2024-08-07", "close": 8.8, "volume": 36748.0}, {"date": "2024-08-08", "close": 8.66, "volume": 10407.0}, {"date": "2024-08-09", "close": 8.93, "volume": 8875.0}, {"date": "2024-08-12", "close": 9.24, "volume": 20640.0}, {"date": "2024-08-13", "close": 9.22, "volume": 7489.0}, {"date": "2024-08-14", "close": 8.69, "volume": 23147.0}, {"date": "2024-08-15", "close": 8.6, "volume": 19598.0}, {"date": "2024-08-16", "close": 8.81, "volume": 1371.0}, {"date": "2024-08-19", "close": 8.75, "volume": 32209.0}, {"date": "2024-08-20", "close": 8.68, "volume": 12290.0}, {"date": "2024-08-21", "close": 8.96, "volume": 9865.0}, {"date": "2024-08-22", "close": 9.0, "volume": 11631.0}, {"date": "2024-08-23", "close": 9.05, "volume": 15677.0}, {"date": "2024-08-26", "close": 9.25, "volume": 12998.0}, {"date": "2024-08-27", "close": 9.36, "volume": 19513.0}, {"date": "2024-08-28", "close": 9.01, "volume": 19344.0}, {"date": "2024-08-29", "close": 9.05, "volume": 11726.0}, {"date": "2024-08-30", "close": 9.245, "volume": 12373.0}, {"date": "2024-09-03", "close": 8.98, "volume": 21763.0}, {"date": "2024-09-04", "close": 8.6505, "volume": 16019.0}, {"date": "2024-09-05", "close": 8.875, "volume": 6938.0}, {"date": "2024-09-06", "close": 9.02, "volume": 9037.0}, {"date": "2024-09-09", "close": 8.87, "volume": 11576.0}, {"date": "2024-09-10", "close": 8.75, "volume": 15895.0}, {"date": "2024-09-11", "close": 8.44, "volume": 17042.0}, {"date": "2024-09-12", "close": 8.16, "volume": 18839.0}, {"date": "2024-09-13", "close": 8.15, "volume": 16814.0}, {"date": "2024-09-16", "close": 8.42, "volume": 40181.0}, {"date": "2024-09-17", "close": 8.4, "volume": 12381.0}, {"date": "2024-09-18", "close": 8.36, "volume": 23952.0}, {"date": "2024-09-19", "close": 8.625, "volume": 14731.0}, {"date": "2024-09-20", "close": 9.3, "volume": 71369.0}, {"date": "2024-09-23", "close": 8.88, "volume": 14886.0}, {"date": "2024-09-24", "close": 8.94, "volume": 14553.0}, {"date": "2024-09-25", "close": 8.8, "volume": 19609.0}, {"date": "2024-09-26", "close": 8.79, "volume": 17841.0}, {"date": "2024-09-27", "close": 9.23, "volume": 35760.0}, {"date": "2024-09-30", "close": 9.19, "volume": 5880.0}, {"date": "2024-10-01", "close": 10.975, "volume": 177794.0}, {"date": "2024-10-02", "close": 10.2, "volume": 49054.0}, {"date": "2024-10-03", "close": 9.81, "volume": 41535.0}, {"date": "2024-10-04", "close": 9.48, "volume": 51561.0}, {"date": "2024-10-07", "close": 9.63, "volume": 36532.0}, {"date": "2024-10-08", "close": 9.46, "volume": 49353.0}, {"date": "2024-10-09", "close": 9.26, "volume": 12826.0}, {"date": "2024-10-10", "close": 9.81, "volume": 26252.0}, {"date": "2024-10-11", "close": 10.86, "volume": 31491.0}, {"date": "2024-10-14", "close": 10.16, "volume": 72225.0}, {"date": "2024-10-15", "close": 9.81, "volume": 40848.0}, {"date": "2024-10-16", "close": 9.81, "volume": 34544.0}, {"date": "2024-10-17", "close": 11.22, "volume": 51996.0}, {"date": "2024-10-18", "close": 11.48, "volume": 59881.0}, {"date": "2024-10-21", "close": 11.09, "volume": 90573.0}, {"date": "2024-10-22", "close": 10.69, "volume": 49241.0}, {"date": "2024-10-23", "close": 10.73, "volume": 34314.0}, {"date": "2024-10-24", "close": 10.93, "volume": 18339.0}, {"date": "2024-10-25", "close": 10.99, "volume": 20571.0}, {"date": "2024-10-28", "close": 10.72, "volume": 15973.0}, {"date": "2024-10-29", "close": 10.83, "volume": 11073.0}, {"date": "2024-10-30", "close": 10.56, "volume": 13684.0}, {"date": "2024-10-31", "close": 10.51, "volume": 13902.0}, {"date": "2024-11-01", "close": 10.92, "volume": 43361.0}, {"date": "2024-11-04", "close": 10.8, "volume": 31941.0}, {"date": "2024-11-05", "close": 10.32, "volume": 30950.0}, {"date": "2024-11-06", "close": 10.49, "volume": 49291.0}, {"date": "2024-11-07", "close": 10.76, "volume": 27700.0}, {"date": "2024-11-08", "close": 10.58, "volume": 24418.0}, {"date": "2024-11-11", "close": 10.74, "volume": 33805.0}, {"date": "2024-11-12", "close": 10.87, "volume": 46721.0}, {"date": "2024-11-13", "close": 10.44, "volume": 26190.0}, {"date": "2024-11-14", "close": 10.4, "volume": 49302.0}, {"date": "2024-11-15", "close": 10.68, "volume": 45347.0}, {"date": "2024-11-18", "close": 9.58, "volume": 41719.0}, {"date": "2024-11-19", "close": 9.88, "volume": 39121.0}, {"date": "2024-11-20", "close": 10.66, "volume": 62201.0}, {"date": "2024-11-21", "close": 10.2, "volume": 32281.0}, {"date": "2024-11-22", "close": 10.49, "volume": 22263.0}, {"date": "2024-11-25", "close": 10.15, "volume": 23639.0}, {"date": "2024-11-26", "close": 9.85, "volume": 21006.0}, {"date": "2024-11-27", "close": 9.73, "volume": 23338.0}, {"date": "2024-11-29", "close": 10.09, "volume": 65150.0}, {"date": "2024-12-02", "close": 9.76, "volume": 42470.0}, {"date": "2024-12-03", "close": 10.0, "volume": 72355.0}, {"date": "2024-12-04", "close": 9.85, "volume": 50009.0}, {"date": "2024-12-05", "close": 9.78, "volume": 23254.0}, {"date": "2024-12-06", "close": 11.23, "volume": 74122.0}, {"date": "2024-12-09", "close": 12.18, "volume": 122758.0}, {"date": "2024-12-10", "close": 11.74, "volume": 72000.0}, {"date": "2024-12-11", "close": 13.08, "volume": 80059.0}, {"date": "2024-12-12", "close": 12.35, "volume": 40208.0}, {"date": "2024-12-13", "close": 11.77, "volume": 52248.0}, {"date": "2024-12-16", "close": 12.58, "volume": 66129.0}, {"date": "2024-12-17", "close": 12.77, "volume": 71088.0}, {"date": "2024-12-18", "close": 11.84, "volume": 75886.0}, {"date": "2024-12-19", "close": 12.17, "volume": 72179.0}, {"date": "2024-12-20", "close": 11.41, "volume": 562101.0}, {"date": "2024-12-23", "close": 11.24, "volume": 134809.0}, {"date": "2024-12-24", "close": 11.58, "volume": 46647.0}, {"date": "2024-12-26", "close": 12.0, "volume": 30035.0}, {"date": "2024-12-27", "close": 12.0, "volume": 62462.0}, {"date": "2024-12-30", "close": 12.51, "volume": 72420.0}, {"date": "2024-12-31", "close": 12.63, "volume": 82670.0}, {"date": "2025-01-02", "close": 12.08, "volume": 44740.0}, {"date": "2025-01-03", "close": 12.1, "volume": 70230.0}, {"date": "2025-01-06", "close": 11.49, "volume": 71656.0}, {"date": "2025-01-07", "close": 11.14, "volume": 41926.0}, {"date": "2025-01-08", "close": 11.06, "volume": 25557.0}, {"date": "2025-01-10", "close": 11.0, "volume": 40786.0}, {"date": "2025-01-13", "close": 10.39, "volume": 33991.0}, {"date": "2025-01-14", "close": 10.38, "volume": 30805.0}, {"date": "2025-01-15", "close": 10.78, "volume": 75459.0}, {"date": "2025-01-16", "close": 11.06, "volume": 50803.0}, {"date": "2025-01-17", "close": 10.3, "volume": 30696.0}, {"date": "2025-01-21", "close": 10.77, "volume": 14486.0}, {"date": "2025-01-22", "close": 10.69, "volume": 5026.0}, {"date": "2025-01-23", "close": 10.72, "volume": 11445.0}, {"date": "2025-01-24", "close": 10.75, "volume": 12352.0}, {"date": "2025-01-27", "close": 10.78, "volume": 13372.0}, {"date": "2025-01-28", "close": 10.76, "volume": 12893.0}, {"date": "2025-01-29", "close": 10.87, "volume": 16073.0}, {"date": "2025-01-30", "close": 10.91, "volume": 19865.0}, {"date": "2025-01-31", "close": 11.49, "volume": 35070.0}, {"date": "2025-02-03", "close": 11.8, "volume": 30124.0}, {"date": "2025-02-04", "close": 12.17, "volume": 51119.0}, {"date": "2025-02-05", "close": 11.75, "volume": 34102.0}, {"date": "2025-02-06", "close": 11.48, "volume": 23194.0}, {"date": "2025-02-07", "close": 10.51, "volume": 25903.0}, {"date": "2025-02-10", "close": 10.88, "volume": 32651.0}, {"date": "2025-02-11", "close": 10.4, "volume": 18367.0}, {"date": "2025-02-12", "close": 10.2, "volume": 19838.0}, {"date": "2025-02-13", "close": 9.7, "volume": 25328.0}, {"date": "2025-02-14", "close": 11.25, "volume": 43204.0}, {"date": "2025-02-18", "close": 11.26, "volume": 20163.0}, {"date": "2025-02-19", "close": 11.19, "volume": 12452.0}, {"date": "2025-02-20", "close": 11.57, "volume": 20170.0}, {"date": "2025-02-21", "close": 11.3, "volume": 16432.0}, {"date": "2025-02-24", "close": 10.53, "volume": 53654.0}, {"date": "2025-02-25", "close": 10.55, "volume": 36077.0}, {"date": "2025-02-26", "close": 10.76, "volume": 20552.0}, {"date": "2025-02-27", "close": 11.41, "volume": 20357.0}, {"date": "2025-02-28", "close": 12.71, "volume": 48947.0}, {"date": "2025-03-03", "close": 12.42, "volume": 32296.0}, {"date": "2025-03-04", "close": 11.97, "volume": 29102.0}, {"date": "2025-03-05", "close": 12.2, "volume": 22400.0}, {"date": "2025-03-06", "close": 12.99, "volume": 42410.0}, {"date": "2025-03-07", "close": 12.99, "volume": 26925.0}, {"date": "2025-03-10", "close": 12.27, "volume": 18730.0}, {"date": "2025-03-11", "close": 13.29, "volume": 55458.0}, {"date": "2025-03-12", "close": 14.49, "volume": 37889.0}, {"date": "2025-03-13", "close": 14.8, "volume": 55548.0}, {"date": "2025-03-14", "close": 14.97, "volume": 61026.0}, {"date": "2025-03-17", "close": 15.34, "volume": 75499.0}, {"date": "2025-03-18", "close": 15.52, "volume": 60874.0}, {"date": "2025-03-19", "close": 15.66, "volume": 73341.0}, {"date": "2025-03-20", "close": 16.79, "volume": 35658.0}, {"date": "2025-03-21", "close": 16.11, "volume": 166212.0}, {"date": "2025-03-24", "close": 14.34, "volume": 69274.0}, {"date": "2025-03-25", "close": 14.67, "volume": 92045.0}, {"date": "2025-03-26", "close": 14.01, "volume": 58653.0}, {"date": "2025-03-27", "close": 13.725, "volume": 66371.0}, {"date": "2025-03-28", "close": 13.43, "volume": 54207.0}, {"date": "2025-03-31", "close": 13.01, "volume": 85764.0}, {"date": "2025-04-01", "close": 12.02, "volume": 48600.0}, {"date": "2025-04-02", "close": 12.55, "volume": 57106.0}, {"date": "2025-04-03", "close": 13.01, "volume": 61051.0}, {"date": "2025-04-04", "close": 12.32, "volume": 99875.0}, {"date": "2025-04-07", "close": 12.02, "volume": 52878.0}, {"date": "2025-04-08", "close": 11.22, "volume": 50365.0}, {"date": "2025-04-09", "close": 12.17, "volume": 54547.0}, {"date": "2025-04-10", "close": 11.94, "volume": 75913.0}, {"date": "2025-04-11", "close": 12.63, "volume": 54547.0}, {"date": "2025-04-14", "close": 13.27, "volume": 15242.0}, {"date": "2025-04-15", "close": 13.68, "volume": 37487.0}, {"date": "2025-04-16", "close": 13.645, "volume": 49400.0}, {"date": "2025-04-17", "close": 13.75, "volume": 33112.0}, {"date": "2025-04-21", "close": 13.8, "volume": 29878.0}, {"date": "2025-04-22", "close": 13.785, "volume": 34167.0}, {"date": "2025-04-23", "close": 13.66, "volume": 27191.0}, {"date": "2025-04-24", "close": 13.895, "volume": 33975.0}, {"date": "2025-04-25", "close": 13.59, "volume": 15396.0}, {"date": "2025-04-28", "close": 13.64, "volume": 17166.0}, {"date": "2025-04-29", "close": 13.68, "volume": 11374.0}, {"date": "2025-04-30", "close": 13.59, "volume": 87068.0}, {"date": "2025-05-01", "close": 14.41, "volume": 57074.0}, {"date": "2025-05-02", "close": 15.05, "volume": 64819.0}, {"date": "2025-05-05", "close": 14.43, "volume": 21991.0}, {"date": "2025-05-06", "close": 13.9, "volume": 17078.0}, {"date": "2025-05-07", "close": 13.54, "volume": 40237.0}, {"date": "2025-05-08", "close": 13.74, "volume": 19020.0}, {"date": "2025-05-09", "close": 13.63, "volume": 44297.0}, {"date": "2025-05-12", "close": 13.14, "volume": 36151.0}, {"date": "2025-05-13", "close": 13.18, "volume": 41024.0}, {"date": "2025-05-14", "close": 13.58, "volume": 44774.0}, {"date": "2025-05-15", "close": 13.5, "volume": 29366.0}, {"date": "2025-05-16", "close": 13.6, "volume": 27494.0}, {"date": "2025-05-19", "close": 13.98, "volume": 30206.0}, {"date": "2025-05-20", "close": 13.93, "volume": 35671.0}, {"date": "2025-05-21", "close": 13.665, "volume": 31220.0}, {"date": "2025-05-22", "close": 13.59, "volume": 40706.0}, {"date": "2025-05-23", "close": 13.19, "volume": 36388.0}, {"date": "2025-05-27", "close": 14.32, "volume": 76439.0}, {"date": "2025-05-28", "close": 16.14, "volume": 69146.0}, {"date": "2025-05-29", "close": 15.59, "volume": 60011.0}, {"date": "2025-05-30", "close": 15.36, "volume": 33793.0}, {"date": "2025-06-02", "close": 15.61, "volume": 54146.0}, {"date": "2025-06-03", "close": 15.61, "volume": 35356.0}, {"date": "2025-06-04", "close": 15.485, "volume": 40512.0}, {"date": "2025-06-05", "close": 15.17, "volume": 46505.0}, {"date": "2025-06-06", "close": 16.0, "volume": 63794.0}, {"date": "2025-06-09", "close": 16.17, "volume": 61581.0}, {"date": "2025-06-10", "close": 16.18, "volume": 56626.0}, {"date": "2025-06-11", "close": 16.56, "volume": 51085.0}, {"date": "2025-06-12", "close": 15.92, "volume": 64956.0}, {"date": "2025-06-13", "close": 16.48, "volume": 44869.0}, {"date": "2025-06-16", "close": 15.75, "volume": 87779.0}, {"date": "2025-06-17", "close": 15.44, "volume": 212656.0}, {"date": "2025-06-18", "close": 14.94, "volume": 270605.0}, {"date": "2025-06-20", "close": 14.61, "volume": 182501.0}, {"date": "2025-06-23", "close": 14.57, "volume": 218164.0}, {"date": "2025-06-24", "close": 14.97, "volume": 218868.0}, {"date": "2025-06-25", "close": 13.16, "volume": 161750.0}, {"date": "2025-06-26", "close": 12.35, "volume": 199226.0}, {"date": "2025-06-27", "close": 11.35, "volume": 1947548.0}, {"date": "2025-06-30", "close": 11.7, "volume": 274721.0}, {"date": "2025-07-01", "close": 12.11, "volume": 139626.0}, {"date": "2025-07-02", "close": 12.74, "volume": 144536.0}, {"date": "2025-07-03", "close": 13.17, "volume": 74946.0}, {"date": "2025-07-07", "close": 13.49, "volume": 129261.0}, {"date": "2025-07-08", "close": 12.62, "volume": 108279.0}, {"date": "2025-07-09", "close": 13.84, "volume": 113172.0}, {"date": "2025-07-10", "close": 13.79, "volume": 84180.0}, {"date": "2025-07-11", "close": 12.78, "volume": 66225.0}, {"date": "2025-07-14", "close": 13.25, "volume": 95663.0}, {"date": "2025-07-15", "close": 12.44, "volume": 67884.0}, {"date": "2025-07-16", "close": 11.75, "volume": 155362.0}, {"date": "2025-07-17", "close": 11.74, "volume": 147946.0}, {"date": "2025-07-18", "close": 11.04, "volume": 98447.0}, {"date": "2025-07-21", "close": 11.18, "volume": 62609.0}, {"date": "2025-07-22", "close": 11.26, "volume": 62959.0}, {"date": "2025-07-23", "close": 11.85, "volume": 107284.0}, {"date": "2025-07-24", "close": 11.91, "volume": 46011.0}, {"date": "2025-07-25", "close": 11.18, "volume": 55606.0}, {"date": "2025-07-28", "close": 11.02, "volume": 57794.0}, {"date": "2025-07-29", "close": 11.05, "volume": 43126.0}, {"date": "2025-07-30", "close": 11.25, "volume": 33713.0}, {"date": "2025-07-31", "close": 10.93, "volume": 73071.0}, {"date": "2025-08-01", "close": 10.96, "volume": 71260.0}, {"date": "2025-08-04", "close": 11.62, "volume": 58799.0}, {"date": "2025-08-05", "close": 11.525, "volume": 45702.0}, {"date": "2025-08-06", "close": 11.65, "volume": 31355.0}, {"date": "2025-08-07", "close": 11.75, "volume": 50350.0}, {"date": "2025-08-08", "close": 11.8, "volume": 26916.0}, {"date": "2025-08-11", "close": 11.9, "volume": 33381.0}, {"date": "2025-08-12", "close": 12.39, "volume": 34990.0}, {"date": "2025-08-13", "close": 12.51, "volume": 43450.0}, {"date": "2025-08-14", "close": 12.66, "volume": 31253.0}, {"date": "2025-08-15", "close": 13.01, "volume": 58331.0}, {"date": "2025-08-18", "close": 12.71, "volume": 28378.0}, {"date": "2025-08-19", "close": 12.56, "volume": 26853.0}, {"date": "2025-08-20", "close": 12.88, "volume": 22874.0}, {"date": "2025-08-21", "close": 12.7, "volume": 17239.0}, {"date": "2025-08-22", "close": 12.99, "volume": 74167.0}, {"date": "2025-08-25", "close": 13.21, "volume": 61190.0}, {"date": "2025-08-26", "close": 12.76, "volume": 32433.0}, {"date": "2025-08-27", "close": 12.86, "volume": 33866.0}, {"date": "2025-08-28", "close": 13.03, "volume": 59249.0}, {"date": "2025-08-29", "close": 13.24, "volume": 45169.0}, {"date": "2025-09-02", "close": 13.775, "volume": 47252.0}, {"date": "2025-09-03", "close": 13.91, "volume": 31547.0}, {"date": "2025-09-04", "close": 14.0, "volume": 26083.0}, {"date": "2025-09-05", "close": 13.91, "volume": 38739.0}, {"date": "2025-09-08", "close": 13.84, "volume": 45478.0}, {"date": "2025-09-09", "close": 13.99, "volume": 21889.0}, {"date": "2025-09-10", "close": 13.34, "volume": 43693.0}, {"date": "2025-09-11", "close": 13.98, "volume": 36892.0}, {"date": "2025-09-12", "close": 13.85, "volume": 21980.0}, {"date": "2025-09-15", "close": 13.7, "volume": 28645.0}, {"date": "2025-09-16", "close": 13.92, "volume": 32882.0}, {"date": "2025-09-17", "close": 13.7, "volume": 57454.0}, {"date": "2025-09-18", "close": 13.99, "volume": 43265.0}, {"date": "2025-09-19", "close": 13.45, "volume": 174584.0}, {"date": "2025-09-22", "close": 13.51, "volume": 38952.0}, {"date": "2025-09-23", "close": 13.22, "volume": 28532.0}, {"date": "2025-09-24", "close": 14.09, "volume": 49636.0}, {"date": "2025-09-25", "close": 13.8, "volume": 35294.0}, {"date": "2025-09-26", "close": 13.7, "volume": 22433.0}, {"date": "2025-09-29", "close": 13.99, "volume": 30881.0}, {"date": "2025-09-30", "close": 14.03, "volume": 32958.0}, {"date": "2025-10-01", "close": 14.01, "volume": 20151.0}, {"date": "2025-10-02", "close": 13.72, "volume": 23530.0}, {"date": "2025-10-03", "close": 13.84, "volume": 39892.0}, {"date": "2025-10-06", "close": 13.66, "volume": 22940.0}, {"date": "2025-10-07", "close": 13.78, "volume": 22363.0}, {"date": "2025-10-08", "close": 14.1, "volume": 502092.0}, {"date": "2025-10-09", "close": 14.2, "volume": 45989.0}, {"date": "2025-10-10", "close": 14.92, "volume": 67114.0}, {"date": "2025-10-13", "close": 15.0, "volume": 52404.0}, {"date": "2025-10-14", "close": 15.06, "volume": 26223.0}, {"date": "2025-10-15", "close": 15.9, "volume": 77029.0}, {"date": "2025-10-16", "close": 15.7, "volume": 40583.0}, {"date": "2025-10-17", "close": 15.65, "volume": 33476.0}, {"date": "2025-10-20", "close": 16.23, "volume": 32971.0}, {"date": "2025-10-21", "close": 15.86, "volume": 17037.0}, {"date": "2025-10-22", "close": 15.83, "volume": 35339.0}, {"date": "2025-10-23", "close": 15.81, "volume": 67150.0}, {"date": "2025-10-24", "close": 16.52, "volume": 72517.0}, {"date": "2025-10-27", "close": 15.7, "volume": 33393.0}, {"date": "2025-10-28", "close": 16.17, "volume": 36436.0}, {"date": "2025-10-29", "close": 16.17, "volume": 75468.0}, {"date": "2025-10-30", "close": 16.17, "volume": 42922.0}, {"date": "2025-10-31", "close": 16.36, "volume": 73759.0}, {"date": "2025-11-03", "close": 15.86, "volume": 409215.0}, {"date": "2025-11-04", "close": 15.71, "volume": 143957.0}, {"date": "2025-11-05", "close": 15.78, "volume": 94366.0}, {"date": "2025-11-06", "close": 12.0, "volume": 2348809.0}, {"date": "2025-11-07", "close": 12.79, "volume": 391487.0}, {"date": "2025-11-10", "close": 12.89, "volume": 461431.0}, {"date": "2025-11-11", "close": 13.26, "volume": 476196.0}, {"date": "2025-11-12", "close": 13.44, "volume": 335273.0}, {"date": "2025-11-13", "close": 13.15, "volume": 176462.0}, {"date": "2025-11-14", "close": 13.16, "volume": 226249.0}, {"date": "2025-11-17", "close": 13.53, "volume": 351224.0}, {"date": "2025-11-18", "close": 13.53, "volume": 228045.0}, {"date": "2025-11-19", "close": 13.1, "volume": 187846.0}, {"date": "2025-11-20", "close": 13.14, "volume": 225054.0}, {"date": "2025-11-21", "close": 13.26, "volume": 120078.0}, {"date": "2025-11-24", "close": 13.07, "volume": 95411.0}, {"date": "2025-11-25", "close": 12.93, "volume": 82649.0}, {"date": "2025-11-26", "close": 13.015, "volume": 225505.0}, {"date": "2025-11-28", "close": 12.96, "volume": 48998.0}, {"date": "2025-12-01", "close": 12.23, "volume": 142069.0}, {"date": "2025-12-02", "close": 11.65, "volume": 176980.0}, {"date": "2025-12-03", "close": 12.58, "volume": 816859.0}, {"date": "2025-12-04", "close": 13.18, "volume": 483220.0}, {"date": "2025-12-05", "close": 13.58, "volume": 306750.0}, {"date": "2025-12-08", "close": 13.19, "volume": 134566.0}, {"date": "2025-12-09", "close": 13.32, "volume": 144377.0}, {"date": "2025-12-10", "close": 12.81, "volume": 184169.0}, {"date": "2025-12-11", "close": 12.96, "volume": 291306.0}, {"date": "2025-12-12", "close": 11.98, "volume": 234306.0}, {"date": "2025-12-15", "close": 12.18, "volume": 197367.0}, {"date": "2025-12-16", "close": 12.41, "volume": 218627.0}, {"date": "2025-12-17", "close": 10.79, "volume": 546299.0}, {"date": "2025-12-18", "close": 11.38, "volume": 244260.0}, {"date": "2025-12-19", "close": 11.5, "volume": 173088.0}, {"date": "2025-12-22", "close": 12.35, "volume": 144079.0}, {"date": "2025-12-23", "close": 12.96, "volume": 286958.0}, {"date": "2025-12-24", "close": 13.05, "volume": 69535.0}, {"date": "2025-12-26", "close": 13.1, "volume": 73589.0}, {"date": "2025-12-29", "close": 13.49, "volume": 201093.0}, {"date": "2025-12-30", "close": 13.93, "volume": 246815.0}, {"date": "2025-12-31", "close": 13.47, "volume": 422819.0}, {"date": "2026-01-02", "close": 12.585, "volume": 216726.0}, {"date": "2026-01-05", "close": 11.89, "volume": 148848.0}, {"date": "2026-01-06", "close": 11.99, "volume": 185659.0}, {"date": "2026-01-07", "close": 12.14, "volume": 220707.0}, {"date": "2026-01-08", "close": 12.18, "volume": 74471.0}, {"date": "2026-01-09", "close": 11.84, "volume": 93808.0}, {"date": "2026-01-12", "close": 12.14, "volume": 181931.0}, {"date": "2026-01-13", "close": 12.3, "volume": 119274.0}, {"date": "2026-01-14", "close": 12.13, "volume": 106638.0}, {"date": "2026-01-15", "close": 11.71, "volume": 133042.0}, {"date": "2026-01-16", "close": 11.68, "volume": 113308.0}, {"date": "2026-01-20", "close": 11.63, "volume": 57162.0}, {"date": "2026-01-21", "close": 12.12, "volume": 93586.0}, {"date": "2026-01-22", "close": 12.83, "volume": 111424.0}, {"date": "2026-01-23", "close": 12.48, "volume": 82616.0}, {"date": "2026-01-26", "close": 12.22, "volume": 93491.0}, {"date": "2026-01-27", "close": 12.55, "volume": 87141.0}, {"date": "2026-01-28", "close": 12.08, "volume": 151291.0}, {"date": "2026-01-29", "close": 12.61, "volume": 92144.0}, {"date": "2026-01-30", "close": 12.18, "volume": 198797.0}, {"date": "2026-02-02", "close": 12.46, "volume": 106826.0}, {"date": "2026-02-03", "close": 12.59, "volume": 70251.0}, {"date": "2026-02-04", "close": 12.41, "volume": 96652.0}, {"date": "2026-02-05", "close": 11.65, "volume": 118292.0}, {"date": "2026-02-06", "close": 12.12, "volume": 140156.0}, {"date": "2026-02-09", "close": 11.79, "volume": 300229.0}, {"date": "2026-02-10", "close": 11.7, "volume": 74647.0}, {"date": "2026-02-11", "close": 11.65, "volume": 107700.0}, {"date": "2026-02-12", "close": 11.34, "volume": 119930.0}, {"date": "2026-02-13", "close": 10.38, "volume": 171867.0}, {"date": "2026-02-17", "close": 10.355, "volume": 242852.0}, {"date": "2026-02-18", "close": 10.57, "volume": 370087.0}, {"date": "2026-02-19", "close": 10.84, "volume": 188029.0}, {"date": "2026-02-20", "close": 10.64, "volume": 106596.0}, {"date": "2026-02-23", "close": 10.72, "volume": 132247.0}, {"date": "2026-02-24", "close": 11.12, "volume": 212429.0}, {"date": "2026-02-25", "close": 11.0, "volume": 96609.0}, {"date": "2026-02-26", "close": 11.19, "volume": 79161.0}, {"date": "2026-02-27", "close": 10.9, "volume": 89511.0}, {"date": "2026-03-02", "close": 10.83, "volume": 66637.0}, {"date": "2026-03-03", "close": 10.46, "volume": 678518.0}, {"date": "2026-03-04", "close": 10.91, "volume": 175867.0}, {"date": "2026-03-05", "close": 10.6, "volume": 229101.0}, {"date": "2026-03-06", "close": 11.34, "volume": 251967.0}, {"date": "2026-03-09", "close": 12.55, "volume": 417082.0}, {"date": "2026-03-10", "close": 12.27, "volume": 216863.0}, {"date": "2026-03-11", "close": 12.28, "volume": 149695.0}, {"date": "2026-03-12", "close": 12.12, "volume": 295509.0}, {"date": "2026-03-13", "close": 11.75, "volume": 130994.0}, {"date": "2026-03-16", "close": 12.01, "volume": 147929.0}, {"date": "2026-03-17", "close": 11.75, "volume": 95809.0}, {"date": "2026-03-18", "close": 11.68, "volume": 187570.0}, {"date": "2026-03-19", "close": 11.5, "volume": 119943.0}, {"date": "2026-03-20", "close": 10.98, "volume": 716305.0}, {"date": "2026-03-23", "close": 11.19, "volume": 120754.0}, {"date": "2026-03-24", "close": 10.7, "volume": 123572.0}, {"date": "2026-03-25", "close": 10.84, "volume": 108568.0}, {"date": "2026-03-26", "close": 10.81, "volume": 97190.0}, {"date": "2026-03-27", "close": 10.27, "volume": 85304.0}, {"date": "2026-03-30", "close": 10.06, "volume": 100507.0}, {"date": "2026-03-31", "close": 10.65, "volume": 136117.0}, {"date": "2026-04-01", "close": 10.97, "volume": 101474.0}, {"date": "2026-04-02", "close": 10.92, "volume": 53609.0}, {"date": "2026-04-06", "close": 10.99, "volume": 77451.0}, {"date": "2026-04-07", "close": 10.91, "volume": 83750.0}, {"date": "2026-04-08", "close": 11.06, "volume": 92286.0}, {"date": "2026-04-09", "close": 11.01, "volume": 91131.0}, {"date": "2026-04-10", "close": 11.42, "volume": 144570.0}, {"date": "2026-04-13", "close": 12.0, "volume": 103847.0}, {"date": "2026-04-14", "close": 13.25, "volume": 136264.0}, {"date": "2026-04-15", "close": 13.6, "volume": 175908.0}, {"date": "2026-04-16", "close": 13.46, "volume": 122117.0}, {"date": "2026-04-17", "close": 14.08, "volume": 136756.0}, {"date": "2026-04-20", "close": 13.99, "volume": 85238.0}, {"date": "2026-04-21", "close": 13.18, "volume": 87408.0}, {"date": "2026-04-22", "close": 12.96, "volume": 107293.0}, {"date": "2026-04-23", "close": 12.7, "volume": 115673.0}, {"date": "2026-04-24", "close": 12.37, "volume": 140920.0}, {"date": "2026-04-27", "close": 12.61, "volume": 136266.0}, {"date": "2026-04-28", "close": 12.17, "volume": 71735.0}, {"date": "2026-04-29", "close": 12.15, "volume": 86446.0}, {"date": "2026-04-30", "close": 12.05, "volume": 106001.0}, {"date": "2026-05-01", "close": 11.95, "volume": 74456.0}, {"date": "2026-05-04", "close": 12.18, "volume": 106793.0}, {"date": "2026-05-05", "close": 12.2, "volume": 157257.0}, {"date": "2026-05-06", "close": 12.57, "volume": 115528.0}, {"date": "2026-05-07", "close": 12.14, "volume": 60841.0}, {"date": "2026-05-08", "close": 12.28, "volume": 169236.0}, {"date": "2026-05-11", "close": 12.08, "volume": 74656.0}, {"date": "2026-05-12", "close": 11.84, "volume": 91822.0}, {"date": "2026-05-13", "close": 11.65, "volume": 72239.0}, {"date": "2026-05-14", "close": 11.85, "volume": 64011.0}, {"date": "2026-05-15", "close": 11.49, "volume": 103035.0}, {"date": "2026-05-18", "close": 10.89, "volume": 64235.0}, {"date": "2026-05-19", "close": 10.72, "volume": 88205.0}, {"date": "2026-05-20", "close": 10.99, "volume": 83983.0}, {"date": "2026-05-21", "close": 11.36, "volume": 43659.0}, {"date": "2026-05-22", "close": 11.23, "volume": 100508.0}, {"date": "2026-05-26", "close": 11.45, "volume": 93045.0}, {"date": "2026-05-27", "close": 11.6, "volume": 57566.0}, {"date": "2026-05-28", "close": 11.56, "volume": 76298.0}, {"date": "2026-05-29", "close": 11.56, "volume": 82567.0}, {"date": "2026-06-01", "close": 10.82, "volume": 82558.0}, {"date": "2026-06-02", "close": 10.58, "volume": 96553.0}, {"date": "2026-06-03", "close": 10.4, "volume": 88615.0}, {"date": "2026-06-04", "close": 11.05, "volume": 44936.0}, {"date": "2026-06-05", "close": 10.55, "volume": 42177.0}, {"date": "2026-06-08", "close": 10.5, "volume": 68639.0}, {"date": "2026-06-09", "close": 10.81, "volume": 92143.0}, {"date": "2026-06-10", "close": 10.39, "volume": 71338.0}, {"date": "2026-06-11", "close": 11.05, "volume": 189231.0}, {"date": "2026-06-12", "close": 11.18, "volume": 73918.0}, {"date": "2026-06-15", "close": 11.33, "volume": 83049.0}, {"date": "2026-06-16", "close": 11.1, "volume": 86868.0}, {"date": "2026-06-17", "close": 11.8, "volume": 152197.0}, {"date": "2026-06-18", "close": 12.15, "volume": 154630.0}, {"date": "2026-06-22", "close": 12.3, "volume": 119895.0}, {"date": "2026-06-23", "close": 12.88, "volume": 97837.0}, {"date": "2026-06-24", "close": 13.63, "volume": 192411.0}, {"date": "2026-06-25", "close": 13.0, "volume": 181880.0}, {"date": "2026-06-26", "close": 12.37, "volume": 1022243.0}, {"date": "2026-06-29", "close": 12.7, "volume": 98463.0}, {"date": "2026-06-30", "close": 13.38, "volume": 66774.0}, {"date": "2026-07-01", "close": 12.69, "volume": 115262.0}, {"date": "2026-07-02", "close": 13.22, "volume": 172366.0}, {"date": "2026-07-06", "close": 13.2, "volume": 152597.0}, {"date": "2026-07-07", "close": 13.44, "volume": 110416.0}, {"date": "2026-07-08", "close": 13.48, "volume": 79042.0}, {"date": "2026-07-09", "close": 13.48, "volume": 56991.0}, {"date": "2026-07-10", "close": 13.42, "volume": 84574.0}, {"date": "2026-07-13", "close": 12.99, "volume": 85553.0}, {"date": "2026-07-14", "close": 12.98, "volume": 65266.0}, {"date": "2026-07-15", "close": 13.02, "volume": 56928.0}, {"date": "2026-07-16", "close": 12.66, "volume": 48117.0}, {"date": "2026-07-17", "close": 12.78, "volume": 82199.0}, {"date": "2026-07-20", "close": 11.97, "volume": 89861.0}, {"date": "2026-07-21", "close": 11.89, "volume": 50753.0}, {"date": "2026-07-22", "close": 11.44, "volume": 63072.0}, {"date": "2026-07-23", "close": 11.44, "volume": 128072.0}, {"date": "2026-07-24", "close": 11.47, "volume": 161893.0}, {"date": "2026-07-27", "close": 11.58, "volume": 65491.0}, {"date": "2026-07-28", "close": 11.89, "volume": 77900.0}, {"date": "2026-07-29", "close": 12.05, "volume": 52828.0}, {"date": "2026-07-30", "close": 11.86, "volume": 44758.0}, {"date": "2026-07-31", "close": 11.71, "volume": 107525.0}, {"date": "2026-08-03", "close": 12.15, "volume": 101951.0}, {"date": "2026-08-04", "close": 12.52, "volume": 64828.0}, {"date": "2026-08-05", "close": 12.69, "volume": 95223.0}, {"date": "2026-08-06", "close": 13.13, "volume": 82868.0}, {"date": "2026-08-07", "close": 13.63, "volume": 41159.0}, {"date": "2026-08-10", "close": 13.78, "volume": 89010.0}, {"date": "2026-08-11", "close": 13.48, "volume": 53606.0}, {"date": "2026-08-12", "close": 12.34, "volume": 1268633.0}, {"date": "2026-08-13", "close": 12.56, "volume": 164507.0}, {"date": "2026-08-14", "close": 12.56, "volume": 168950.0}, {"date": "2026-08-17", "close": 13.07, "volume": 81449.0}, {"date": "2026-08-18", "close": 12.88, "volume": 211212.0}, {"date": "2026-08-19", "close": 13.38, "volume": 138013.0}, {"date": "2026-08-20", "close": 13.01, "volume": 426764.0}, {"date": "2026-08-21", "close": 13.48, "volume": 160139.0}, {"date": "2026-08-24", "close": 12.71, "volume": 122509.0}, {"date": "2026-08-25", "close": 13.02, "volume": 254950.0}, {"date": "2026-08-26", "close": 12.88, "volume": 64709.0}, {"date": "2026-08-27", "close": 12.67, "volume": 103153.0}, {"date": "2026-08-28", "close": 12.47, "volume": 103167.0}, {"date": "2026-08-31", "close": 12.17, "volume": 60833.0}, {"date": "2026-09-01", "close": 12.31, "volume": 78296.0}, {"date": "2026-09-02", "close": 12.88, "volume": 191440.0}, {"date": "2026-09-03", "close": 12.44, "volume": 62611.0}, {"date": "2026-09-04", "close": 12.68, "volume": 44994.0}, {"date": "2026-09-08", "close": 12.725, "volume": 102196.0}, {"date": "2026-09-09", "close": 12.45, "volume": 69992.0}, {"date": "2026-09-10", "close": 12.22, "volume": 94594.0}, {"date": "2026-09-11", "close": 12.19, "volume": 88586.0}, {"date": "2026-09-14", "close": 12.08, "volume": 106377.0}, {"date": "2026-09-15", "close": 11.05, "volume": 263434.0}, {"date": "2026-09-16", "close": 11.04, "volume": 138828.0}, {"date": "2026-09-17", "close": 11.36, "volume": 91250.0}, {"date": "2026-09-18", "close": 11.02, "volume": 422989.0}], "refreshing": true}