{"ticker": "IMNN", "overview": {"cik": "749647", "ticker": "IMNN", "name": "Imunon, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001437749-26-033644", "price_sensitive": false}, {"form": "S-1", "date": "2026-10-27", "title": "IPO registration", "accession": "0001493152-26-048630", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048625", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047850", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032563", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032562", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032560", "price_sensitive": false}, {"form": "DRS", "date": "2026-10-13", "title": "Form DRS", "accession": "0001493152-26-046713", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044792", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031363", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031362", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031360", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030415", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030414", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030413", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029409", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029408", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029407", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029405", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028187", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028186", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028185", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037170", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 15749.8213, "net": -15749.8213, "insiders": 1, "first_date": "2026-07-20", "last_date": "2026-08-31"}, "metrics": {"ticker": "IMNN", "has_prices": true, "as_of": "2026-08-07", "last": 1.61, "prev_close": 1.58, "change": 0.030000000000000027, "change_pct": 0.018987341772151913, "session_volume": 21713.0, "vwap_5": 1.6214734422031165, "vwap_20": 1.6545846013506489, "vwap_60": 1.7691205804707952, "vwap_250": 3.257725407254729, "high_52w": 4.39, "low_52w": 1.51, "avg_volume_20": 261563.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033649", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Michael H. Tardugno", "who_key": "Tardugno Michael H", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8423.935000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1384550/000143774926033649/0001437749-26-033649-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001437749-26-033647", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Stacy Lindborg", "who_key": "Lindborg Stacy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3214.7050000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813667/000143774926033647/0001437749-26-033647-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001437749-26-033644", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Douglas Vincent Faller", "who_key": "Faller Douglas Vincent", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34373.755000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056033/000143774926033644/0001437749-26-033644-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001437749-26-032563", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Michael H. Tardugno", "who_key": "Tardugno Michael H", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8424.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1384550/000143774926032563/0001437749-26-032563-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001437749-26-032560", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Douglas Vincent Faller", "who_key": "Faller Douglas Vincent", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1348.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056033/000143774926032560/0001437749-26-032560-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001437749-26-032562", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Stacy Lindborg", "who_key": "Lindborg Stacy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3215.1600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813667/000143774926032562/0001437749-26-032562-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001437749-26-029405", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Susan Eylward", "who_key": "Eylward Susan", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3949.8575, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $4K of IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926029405/0001437749-26-029405-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001437749-26-029409", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Michael H. Tardugno", "who_key": "Tardugno Michael H", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11793.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1384550/000143774926029409/0001437749-26-029409-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001437749-26-029407", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Douglas Vincent Faller", "who_key": "Faller Douglas Vincent", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5801.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056033/000143774926029407/0001437749-26-029407-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001437749-26-029408", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Stacy Lindborg", "who_key": "Lindborg Stacy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10915.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813667/000143774926029408/0001437749-26-029408-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001437749-26-028184", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Susan Eylward", "who_key": "Eylward Susan", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3992.6047000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside IMNN is selling \u2014 $4K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926028184/0001437749-26-028184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001437749-26-028187", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Stacy Lindborg", "who_key": "Lindborg Stacy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10914.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813667/000143774926028187/0001437749-26-028187-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001437749-26-028185", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Michael H. Tardugno", "who_key": "Tardugno Michael H", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11792.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1384550/000143774926028185/0001437749-26-028185-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001437749-26-028186", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Douglas Vincent Faller", "who_key": "Faller Douglas Vincent", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5801.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056033/000143774926028186/0001437749-26-028186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-003591", "src": "13DG", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003591-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001437749-26-025661", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Susan Eylward", "who_key": "Eylward Susan", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3976.9190999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside IMNN is selling \u2014 $4K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926025661/0001437749-26-025661-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001437749-26-025663", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Donald P. Braun", "who_key": "Braun Donald P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9826.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661392/000143774926025663/0001437749-26-025663-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001437749-26-025665", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Frederick J. Fritz", "who_key": "Fritz Frederick J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11025.060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525250/000143774926025665/0001437749-26-025665-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001437749-26-025667", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "James E. Dentzer", "who_key": "Dentzer James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11025.060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400977/000143774926025667/0001437749-26-025667-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001437749-26-023948", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Susan Eylward", "who_key": "Eylward Susan", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3830.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $4K of IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/749647/000143774926023948/0001437749-26-023948-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0001437749-26-023949", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Michael H. Tardugno", "who_key": "Tardugno Michael H", "role": "Executive Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8423.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/749647/000143774926023949/0001437749-26-023949-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "0001437749-26-023947", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Douglas Vincent Faller", "who_key": "Faller Douglas Vincent", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5640.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/749647/000143774926023947/0001437749-26-023947-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "0001437749-26-023946", "src": "INSIDERS", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Stacy Lindborg", "who_key": "Lindborg Stacy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8979.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on IMNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/749647/000143774926023946/0001437749-26-023946-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "13DG-0001172661-26-002157", "src": "13DG", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003591", "src": "13DG", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003591-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001172661-26-002157", "src": "13DG", "ticker": "IMNN", "cik": "749647", "company": "Imunon, Inc.", "company_raw": "Imunon, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.99% passive stake in IMNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002157-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Imunon, Inc. - Common Stock", "new_value": "Imunon, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000749647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000749647", "applied": 1, "detected_at": "2026-10-25T10:19:52.052702"}]}, "key_people": [{"who": "Susan Eylward", "who_key": "Eylward Susan", "role": "General Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15749.8213, "net": -15749.8213, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3949.8575, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926029405/0001437749-26-029405-index.htm"}, {"action": "SELL", "amount": 3992.6047000000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926028184/0001437749-26-028184-index.htm"}, {"action": "SELL", "amount": 3976.9190999999996, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926025661/0001437749-26-025661-index.htm"}, {"action": "SELL", "amount": 3830.44, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/749647/000143774926023948/0001437749-26-023948-index.htm"}], "latest": {"action": "SELL", "amount": 3949.8575, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039135/000143774926029405/0001437749-26-029405-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -3992.6047000000003}, {"date": "2026-08-31", "net": -3949.8575}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001437749-26-033644", "price_sensitive": false}, {"form": "S-1", "date": "2026-10-27", "title": "IPO registration", "accession": "0001493152-26-048630", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001493152-26-048625", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001493152-26-047850", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032563", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032562", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032560", "price_sensitive": false}, {"form": "DRS", "date": "2026-10-13", "title": "Form DRS", "accession": "0001493152-26-046713", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001493152-26-044792", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031363", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031362", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031360", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030415", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030414", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030413", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029409", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029408", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029407", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029405", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028187", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028186", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028185", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028184", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003591", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037170", "price_sensitive": true}], "performance": {"ticker": "IMNN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 3423.5021, "volume": 17.0}, {"date": "2016-08-09", "close": 3423.5021, "volume": 50.0}, {"date": "2016-08-10", "close": 3423.5021, "volume": 13.0}, {"date": "2016-08-11", "close": 3396.1141, "volume": 32.0}, {"date": "2016-08-12", "close": 3286.562, "volume": 26.0}, {"date": "2016-08-15", "close": 3423.5021, "volume": 61.0}, {"date": "2016-08-16", "close": 3423.5021, "volume": 32.0}, {"date": "2016-08-17", "close": 3423.5021, "volume": 24.0}, {"date": "2016-08-18", "close": 3450.8901, "volume": 22.0}, {"date": "2016-08-19", "close": 3615.2182, "volume": 249.0}, {"date": "2016-08-22", "close": 3669.9943, "volume": 34.0}, {"date": "2016-08-23", "close": 3615.4921, "volume": 17.0}, {"date": "2016-08-24", "close": 3478.2782, "volume": 16.0}, {"date": "2016-08-25", "close": 3368.7261, "volume": 25.0}, {"date": "2016-08-26", "close": 3341.3381, "volume": 42.0}, {"date": "2016-08-29", "close": 3341.3381, "volume": 28.0}, {"date": "2016-08-30", "close": 3423.5021, "volume": 12.0}, {"date": "2016-08-31", "close": 3396.1141, "volume": 25.0}, {"date": "2016-09-01", "close": 3341.3381, "volume": 9.0}, {"date": "2016-09-02", "close": 3286.562, "volume": 15.0}, {"date": "2016-09-06", "close": 3341.3381, "volume": 32.0}, {"date": "2016-09-07", "close": 3286.562, "volume": 17.0}, {"date": "2016-09-08", "close": 3286.562, "volume": 16.0}, {"date": "2016-09-09", "close": 3286.562, "volume": 13.0}, {"date": "2016-09-12", "close": 3432.5402, "volume": 377.0}, {"date": "2016-09-13", "close": 3450.8901, "volume": 42.0}, {"date": "2016-09-14", "close": 3396.1141, "volume": 25.0}, {"date": "2016-09-15", "close": 3341.3381, "volume": 50.0}, {"date": "2016-09-16", "close": 3341.3381, "volume": 38.0}, {"date": "2016-09-19", "close": 3341.3381, "volume": 22.0}, {"date": "2016-09-20", "close": 3478.2782, "volume": 39.0}, {"date": "2016-09-21", "close": 3396.1141, "volume": 58.0}, {"date": "2016-09-22", "close": 3396.1141, "volume": 43.0}, {"date": "2016-09-23", "close": 3450.8901, "volume": 35.0}, {"date": "2016-09-26", "close": 3396.1141, "volume": 23.0}, {"date": "2016-09-27", "close": 3341.3381, "volume": 24.0}, {"date": "2016-09-28", "close": 3341.3381, "volume": 6.0}, {"date": "2016-09-29", "close": 3313.9501, "volume": 28.0}, {"date": "2016-09-30", "close": 3341.3381, "volume": 23.0}, {"date": "2016-10-03", "close": 3286.562, "volume": 21.0}, {"date": "2016-10-04", "close": 3286.562, "volume": 28.0}, {"date": "2016-10-05", "close": 3286.562, "volume": 13.0}, {"date": "2016-10-06", "close": 3286.562, "volume": 17.0}, {"date": "2016-10-07", "close": 3149.622, "volume": 48.0}, {"date": "2016-10-10", "close": 3204.398, "volume": 25.0}, {"date": "2016-10-11", "close": 3122.2339, "volume": 27.0}, {"date": "2016-10-12", "close": 3177.01, "volume": 15.0}, {"date": "2016-10-13", "close": 3094.8459, "volume": 13.0}, {"date": "2016-10-14", "close": 3094.8459, "volume": 20.0}, {"date": "2016-10-17", "close": 2985.2938, "volume": 32.0}, {"date": "2016-10-18", "close": 2985.2938, "volume": 15.0}, {"date": "2016-10-19", "close": 3067.4579, "volume": 22.0}, {"date": "2016-10-20", "close": 3149.622, "volume": 36.0}, {"date": "2016-10-21", "close": 3177.01, "volume": 12.0}, {"date": "2016-10-24", "close": 2985.2938, "volume": 32.0}, {"date": "2016-10-25", "close": 2957.9058, "volume": 8.0}, {"date": "2016-10-26", "close": 2985.2938, "volume": 24.0}, {"date": "2016-10-27", "close": 2957.9058, "volume": 18.0}, {"date": "2016-10-28", "close": 2840.1374, "volume": 20.0}, {"date": "2016-10-31", "close": 2848.6276, "volume": 12.0}, {"date": "2016-11-01", "close": 2699.0891, "volume": 48.0}, {"date": "2016-11-02", "close": 2684.0257, "volume": 49.0}, {"date": "2016-11-03", "close": 2437.5335, "volume": 74.0}, {"date": "2016-11-04", "close": 2492.3095, "volume": 30.0}, {"date": "2016-11-07", "close": 2492.3095, "volume": 29.0}, {"date": "2016-11-08", "close": 2437.5335, "volume": 18.0}, {"date": "2016-11-09", "close": 2519.6976, "volume": 31.0}, {"date": "2016-11-10", "close": 2506.0036, "volume": 62.0}, {"date": "2016-11-11", "close": 2369.0635, "volume": 113.0}, {"date": "2016-11-14", "close": 2328.2553, "volume": 61.0}, {"date": "2016-11-15", "close": 2232.1234, "volume": 59.0}, {"date": "2016-11-16", "close": 2355.3695, "volume": 33.0}, {"date": "2016-11-17", "close": 2378.9232, "volume": 20.0}, {"date": "2016-11-18", "close": 2327.9814, "volume": 50.0}, {"date": "2016-11-21", "close": 2300.5934, "volume": 20.0}, {"date": "2016-11-22", "close": 2340.0322, "volume": 19.0}, {"date": "2016-11-23", "close": 2317.0262, "volume": 31.0}, {"date": "2016-11-25", "close": 2300.5934, "volume": 13.0}, {"date": "2016-11-28", "close": 2108.8773, "volume": 59.0}, {"date": "2016-11-29", "close": 2054.1013, "volume": 39.0}, {"date": "2016-11-30", "close": 1785.6987, "volume": 255.0}, {"date": "2016-12-01", "close": 1862.3852, "volume": 73.0}, {"date": "2016-12-02", "close": 1862.3852, "volume": 36.0}, {"date": "2016-12-05", "close": 1818.5643, "volume": 39.0}, {"date": "2016-12-06", "close": 1834.9971, "volume": 47.0}, {"date": "2016-12-07", "close": 1861.8374, "volume": 44.0}, {"date": "2016-12-08", "close": 1756.9413, "volume": 47.0}, {"date": "2016-12-09", "close": 1835.271, "volume": 35.0}, {"date": "2016-12-12", "close": 1821.3031, "volume": 25.0}, {"date": "2016-12-13", "close": 1711.7511, "volume": 57.0}, {"date": "2016-12-14", "close": 1588.7789, "volume": 84.0}, {"date": "2016-12-15", "close": 1397.0627, "volume": 118.0}, {"date": "2016-12-16", "close": 1287.2368, "volume": 272.0}, {"date": "2016-12-19", "close": 1259.8488, "volume": 141.0}, {"date": "2016-12-20", "close": 943.2433, "volume": 633.0}, {"date": "2016-12-21", "close": 987.8858, "volume": 287.0}, {"date": "2016-12-22", "close": 959.4022, "volume": 106.0}, {"date": "2016-12-23", "close": 985.9686, "volume": 286.0}, {"date": "2016-12-27", "close": 972.2746, "volume": 239.0}, {"date": "2016-12-28", "close": 934.4791, "volume": 121.0}, {"date": "2016-12-29", "close": 849.0285, "volume": 338.0}, {"date": "2016-12-30", "close": 832.3218, "volume": 272.0}, {"date": "2017-01-03", "close": 862.7225, "volume": 96.0}, {"date": "2017-01-04", "close": 888.4673, "volume": 123.0}, {"date": "2017-01-05", "close": 879.1553, "volume": 485.0}, {"date": "2017-01-06", "close": 862.7225, "volume": 208.0}, {"date": "2017-01-09", "close": 851.4934, "volume": 128.0}, {"date": "2017-01-10", "close": 849.3024, "volume": 138.0}, {"date": "2017-01-11", "close": 902.4352, "volume": 1308.0}, {"date": "2017-01-12", "close": 1059.9163, "volume": 2473.0}, {"date": "2017-01-13", "close": 1068.1327, "volume": 714.0}, {"date": "2017-01-17", "close": 1396.7889, "volume": 4191.0}, {"date": "2017-01-18", "close": 1125.6475, "volume": 1107.0}, {"date": "2017-01-19", "close": 1111.9535, "volume": 335.0}, {"date": "2017-01-20", "close": 1068.1327, "volume": 284.0}, {"date": "2017-01-23", "close": 1065.3939, "volume": 217.0}, {"date": "2017-01-24", "close": 1076.6229, "volume": 162.0}, {"date": "2017-01-25", "close": 1077.4446, "volume": 155.0}, {"date": "2017-01-26", "close": 1057.1775, "volume": 116.0}, {"date": "2017-01-27", "close": 1061.2857, "volume": 128.0}, {"date": "2017-01-30", "close": 1034.4454, "volume": 168.0}, {"date": "2017-01-31", "close": 961.8672, "volume": 148.0}, {"date": "2017-02-01", "close": 1008.4268, "volume": 85.0}, {"date": "2017-02-02", "close": 999.6626, "volume": 54.0}, {"date": "2017-02-03", "close": 1028.9678, "volume": 110.0}, {"date": "2017-02-06", "close": 1014.1783, "volume": 227.0}, {"date": "2017-02-07", "close": 963.5104, "volume": 284.0}, {"date": "2017-02-08", "close": 1010.0701, "volume": 284.0}, {"date": "2017-02-09", "close": 1342.0128, "volume": 1385.0}, {"date": "2017-02-10", "close": 1231.6391, "volume": 346.0}, {"date": "2017-02-13", "close": 1062.9289, "volume": 421.0}, {"date": "2017-02-14", "close": 903.8046, "volume": 1320.0}, {"date": "2017-02-15", "close": 602.5364, "volume": 11248.0}, {"date": "2017-02-16", "close": 625.2684, "volume": 1981.0}, {"date": "2017-02-17", "close": 684.7004, "volume": 2050.0}, {"date": "2017-02-21", "close": 609.3834, "volume": 1592.0}, {"date": "2017-02-22", "close": 647.4527, "volume": 977.0}, {"date": "2017-02-23", "close": 637.8669, "volume": 472.0}, {"date": "2017-02-24", "close": 575.1484, "volume": 607.0}, {"date": "2017-02-27", "close": 639.2363, "volume": 635.0}, {"date": "2017-02-28", "close": 608.5617, "volume": 559.0}, {"date": "2017-03-01", "close": 643.6184, "volume": 401.0}, {"date": "2017-03-02", "close": 619.2431, "volume": 320.0}, {"date": "2017-03-03", "close": 634.0326, "volume": 369.0}, {"date": "2017-03-06", "close": 608.014, "volume": 390.0}, {"date": "2017-03-07", "close": 580.626, "volume": 439.0}, {"date": "2017-03-08", "close": 603.6319, "volume": 204.0}, {"date": "2017-03-09", "close": 903.8046, "volume": 4146.0}, {"date": "2017-03-10", "close": 766.8645, "volume": 2702.0}, {"date": "2017-03-13", "close": 712.0884, "volume": 1001.0}, {"date": "2017-03-14", "close": 673.1975, "volume": 598.0}, {"date": "2017-03-15", "close": 794.2525, "volume": 2286.0}, {"date": "2017-03-16", "close": 821.6405, "volume": 5508.0}, {"date": "2017-03-17", "close": 739.4765, "volume": 1592.0}, {"date": "2017-03-20", "close": 821.6405, "volume": 1040.0}, {"date": "2017-03-21", "close": 762.7563, "volume": 758.0}, {"date": "2017-03-22", "close": 721.6742, "volume": 513.0}, {"date": "2017-03-23", "close": 736.4638, "volume": 312.0}, {"date": "2017-03-24", "close": 747.6929, "volume": 359.0}, {"date": "2017-03-27", "close": 729.8907, "volume": 379.0}, {"date": "2017-03-28", "close": 805.2077, "volume": 1437.0}, {"date": "2017-03-29", "close": 815.889, "volume": 687.0}, {"date": "2017-03-30", "close": 783.2973, "volume": 337.0}, {"date": "2017-03-31", "close": 791.5137, "volume": 306.0}, {"date": "2017-04-03", "close": 835.3345, "volume": 896.0}, {"date": "2017-04-04", "close": 794.2525, "volume": 400.0}, {"date": "2017-04-05", "close": 739.7503, "volume": 548.0}, {"date": "2017-04-06", "close": 765.769, "volume": 730.0}, {"date": "2017-04-07", "close": 753.1705, "volume": 214.0}, {"date": "2017-04-10", "close": 780.5585, "volume": 2272.0}, {"date": "2017-04-11", "close": 794.2525, "volume": 518.0}, {"date": "2017-04-12", "close": 812.0547, "volume": 382.0}, {"date": "2017-04-13", "close": 834.239, "volume": 2722.0}, {"date": "2017-04-17", "close": 844.0987, "volume": 489.0}, {"date": "2017-04-18", "close": 782.2018, "volume": 653.0}, {"date": "2017-04-19", "close": 756.7309, "volume": 463.0}, {"date": "2017-04-20", "close": 805.2077, "volume": 351.0}, {"date": "2017-04-21", "close": 794.2525, "volume": 204.0}, {"date": "2017-04-24", "close": 780.8324, "volume": 508.0}, {"date": "2017-04-25", "close": 774.5331, "volume": 348.0}, {"date": "2017-04-26", "close": 776.4503, "volume": 610.0}, {"date": "2017-04-27", "close": 739.4765, "volume": 407.0}, {"date": "2017-04-28", "close": 744.9541, "volume": 381.0}, {"date": "2017-05-01", "close": 716.1966, "volume": 311.0}, {"date": "2017-05-02", "close": 657.3124, "volume": 808.0}, {"date": "2017-05-03", "close": 671.0064, "volume": 404.0}, {"date": "2017-05-04", "close": 667.9937, "volume": 675.0}, {"date": "2017-05-05", "close": 675.1146, "volume": 243.0}, {"date": "2017-05-08", "close": 655.943, "volume": 328.0}, {"date": "2017-05-09", "close": 645.2617, "volume": 495.0}, {"date": "2017-05-10", "close": 649.096, "volume": 317.0}, {"date": "2017-05-11", "close": 667.9937, "volume": 233.0}, {"date": "2017-05-12", "close": 657.3124, "volume": 1152.0}, {"date": "2017-05-15", "close": 652.3826, "volume": 332.0}, {"date": "2017-05-16", "close": 622.8035, "volume": 259.0}, {"date": "2017-05-17", "close": 602.5364, "volume": 280.0}, {"date": "2017-05-18", "close": 621.9819, "volume": 168.0}, {"date": "2017-05-19", "close": 679.4967, "volume": 482.0}, {"date": "2017-05-22", "close": 644.9878, "volume": 144.0}, {"date": "2017-05-23", "close": 653.2042, "volume": 123.0}, {"date": "2017-05-24", "close": 684.7004, "volume": 351.0}, {"date": "2017-05-25", "close": 654.0258, "volume": 219.0}, {"date": "2017-05-26", "close": 629.9244, "volume": 326.0}, {"date": "2017-05-30", "close": 526.6234, "volume": 1444.0}, {"date": "2017-05-31", "close": 534.077, "volume": 2548.0}, {"date": "2017-06-01", "close": 506.6884, "volume": 904.0}, {"date": "2017-06-02", "close": 520.3827, "volume": 1518.0}, {"date": "2017-06-05", "close": 645.5876, "volume": 113479.0}, {"date": "2017-06-06", "close": 557.5529, "volume": 14857.0}, {"date": "2017-06-07", "close": 586.8978, "volume": 4525.0}, {"date": "2017-06-08", "close": 627.9807, "volume": 3318.0}, {"date": "2017-06-09", "close": 565.3782, "volume": 3925.0}, {"date": "2017-06-12", "close": 543.8586, "volume": 1603.0}, {"date": "2017-06-13", "close": 539.946, "volume": 2195.0}, {"date": "2017-06-14", "close": 537.9897, "volume": 1374.0}, {"date": "2017-06-15", "close": 401.0468, "volume": 6619.0}, {"date": "2017-06-16", "close": 626.0243, "volume": 38899.0}, {"date": "2017-06-19", "close": 477.3436, "volume": 9788.0}, {"date": "2017-06-20", "close": 447.9987, "volume": 3849.0}, {"date": "2017-06-21", "close": 473.4309, "volume": 2784.0}, {"date": "2017-06-22", "close": 514.5138, "volume": 15938.0}, {"date": "2017-06-23", "close": 467.5619, "volume": 3015.0}, {"date": "2017-06-26", "close": 463.6493, "volume": 1329.0}, {"date": "2017-06-27", "close": 436.2607, "volume": 2257.0}, {"date": "2017-06-28", "close": 418.6538, "volume": 2540.0}, {"date": "2017-06-29", "close": 401.0468, "volume": 1471.0}, {"date": "2017-06-30", "close": 401.0468, "volume": 925.0}, {"date": "2017-07-03", "close": 395.1779, "volume": 345.0}, {"date": "2017-07-05", "close": 473.4309, "volume": 59439.0}, {"date": "2017-07-06", "close": 375.6146, "volume": 11908.0}, {"date": "2017-07-07", "close": 373.6583, "volume": 3604.0}, {"date": "2017-07-10", "close": 375.6146, "volume": 2004.0}, {"date": "2017-07-11", "close": 369.7456, "volume": 1133.0}, {"date": "2017-07-12", "close": 369.7456, "volume": 1499.0}, {"date": "2017-07-13", "close": 363.8766, "volume": 908.0}, {"date": "2017-07-14", "close": 356.0513, "volume": 1419.0}, {"date": "2017-07-17", "close": 363.8766, "volume": 986.0}, {"date": "2017-07-18", "close": 367.7893, "volume": 579.0}, {"date": "2017-07-19", "close": 372.6801, "volume": 2081.0}, {"date": "2017-07-20", "close": 375.6146, "volume": 7922.0}, {"date": "2017-07-21", "close": 361.9203, "volume": 1747.0}, {"date": "2017-07-24", "close": 359.964, "volume": 935.0}, {"date": "2017-07-25", "close": 356.0513, "volume": 901.0}, {"date": "2017-07-26", "close": 352.1387, "volume": 817.0}, {"date": "2017-07-27", "close": 336.4881, "volume": 1352.0}, {"date": "2017-07-28", "close": 330.6191, "volume": 1107.0}, {"date": "2017-07-31", "close": 332.5754, "volume": 809.0}, {"date": "2017-08-01", "close": 330.6191, "volume": 439.0}, {"date": "2017-08-02", "close": 342.3571, "volume": 19198.0}, {"date": "2017-08-03", "close": 311.0558, "volume": 2910.0}, {"date": "2017-08-04", "close": 303.2305, "volume": 1911.0}, {"date": "2017-08-07", "close": 266.0603, "volume": 3115.0}, {"date": "2017-08-08", "close": 256.2787, "volume": 1818.0}, {"date": "2017-08-09", "close": 273.8856, "volume": 3012.0}, {"date": "2017-08-10", "close": 254.3224, "volume": 873.0}, {"date": "2017-08-11", "close": 258.235, "volume": 957.0}, {"date": "2017-08-14", "close": 289.5363, "volume": 2913.0}, {"date": "2017-08-15", "close": 285.6236, "volume": 1014.0}, {"date": "2017-08-16", "close": 269.973, "volume": 884.0}, {"date": "2017-08-17", "close": 264.104, "volume": 1146.0}, {"date": "2017-08-18", "close": 262.1477, "volume": 673.0}, {"date": "2017-08-21", "close": 260.1914, "volume": 864.0}, {"date": "2017-08-22", "close": 250.4097, "volume": 841.0}, {"date": "2017-08-23", "close": 256.2787, "volume": 1142.0}, {"date": "2017-08-24", "close": 266.0603, "volume": 766.0}, {"date": "2017-08-25", "close": 268.0167, "volume": 915.0}, {"date": "2017-08-28", "close": 266.0603, "volume": 294.0}, {"date": "2017-08-29", "close": 260.1914, "volume": 534.0}, {"date": "2017-08-30", "close": 262.1477, "volume": 396.0}, {"date": "2017-08-31", "close": 262.1477, "volume": 499.0}, {"date": "2017-09-01", "close": 260.1914, "volume": 159.0}, {"date": "2017-09-05", "close": 258.235, "volume": 555.0}, {"date": "2017-09-06", "close": 258.235, "volume": 451.0}, {"date": "2017-09-07", "close": 256.2787, "volume": 674.0}, {"date": "2017-09-08", "close": 256.2787, "volume": 859.0}, {"date": "2017-09-11", "close": 256.2787, "volume": 471.0}, {"date": "2017-09-12", "close": 268.0167, "volume": 803.0}, {"date": "2017-09-13", "close": 266.0603, "volume": 906.0}, {"date": "2017-09-14", "close": 273.8856, "volume": 847.0}, {"date": "2017-09-15", "close": 301.2742, "volume": 2791.0}, {"date": "2017-09-18", "close": 328.6628, "volume": 10411.0}, {"date": "2017-09-19", "close": 305.1869, "volume": 2124.0}, {"date": "2017-09-20", "close": 293.312, "volume": 1159.0}, {"date": "2017-09-21", "close": 299.3179, "volume": 499.0}, {"date": "2017-09-22", "close": 305.1869, "volume": 808.0}, {"date": "2017-09-25", "close": 316.9248, "volume": 1200.0}, {"date": "2017-09-26", "close": 305.1869, "volume": 734.0}, {"date": "2017-09-27", "close": 307.1432, "volume": 1031.0}, {"date": "2017-09-28", "close": 303.2305, "volume": 651.0}, {"date": "2017-09-29", "close": 293.4489, "volume": 871.0}, {"date": "2017-10-02", "close": 295.4052, "volume": 330.0}, {"date": "2017-10-03", "close": 1185.5336, "volume": 374336.0}, {"date": "2017-10-04", "close": 743.4039, "volume": 163833.0}, {"date": "2017-10-05", "close": 698.4084, "volume": 42383.0}, {"date": "2017-10-06", "close": 655.3692, "volume": 14355.0}, {"date": "2017-10-09", "close": 727.7533, "volume": 43844.0}, {"date": "2017-10-10", "close": 899.91, "volume": 78989.0}, {"date": "2017-10-11", "close": 1142.4944, "volume": 98785.0}, {"date": "2017-10-12", "close": 1007.5079, "volume": 55234.0}, {"date": "2017-10-13", "close": 811.8753, "volume": 28145.0}, {"date": "2017-10-16", "close": 798.181, "volume": 21175.0}, {"date": "2017-10-17", "close": 749.2729, "volume": 14021.0}, {"date": "2017-10-18", "close": 761.0108, "volume": 8670.0}, {"date": "2017-10-19", "close": 755.1419, "volume": 4001.0}, {"date": "2017-10-20", "close": 735.5786, "volume": 3711.0}, {"date": "2017-10-23", "close": 667.1072, "volume": 5805.0}, {"date": "2017-10-24", "close": 669.0635, "volume": 3065.0}, {"date": "2017-10-25", "close": 612.3301, "volume": 5884.0}, {"date": "2017-10-26", "close": 559.5093, "volume": 5409.0}, {"date": "2017-10-27", "close": 451.9113, "volume": 14543.0}, {"date": "2017-10-30", "close": 442.1297, "volume": 5766.0}, {"date": "2017-10-31", "close": 424.5228, "volume": 3961.0}, {"date": "2017-11-01", "close": 416.6974, "volume": 4881.0}, {"date": "2017-11-02", "close": 410.8285, "volume": 4649.0}, {"date": "2017-11-03", "close": 403.0032, "volume": 3868.0}, {"date": "2017-11-06", "close": 399.0905, "volume": 10709.0}, {"date": "2017-11-07", "close": 387.3526, "volume": 4946.0}, {"date": "2017-11-08", "close": 354.095, "volume": 8534.0}, {"date": "2017-11-09", "close": 356.0513, "volume": 4443.0}, {"date": "2017-11-10", "close": 391.2652, "volume": 11926.0}, {"date": "2017-11-13", "close": 414.7411, "volume": 30831.0}, {"date": "2017-11-14", "close": 393.2215, "volume": 15960.0}, {"date": "2017-11-15", "close": 387.3526, "volume": 3523.0}, {"date": "2017-11-16", "close": 379.5273, "volume": 3628.0}, {"date": "2017-11-17", "close": 391.2652, "volume": 4125.0}, {"date": "2017-11-20", "close": 418.6538, "volume": 14961.0}, {"date": "2017-11-21", "close": 559.5093, "volume": 186772.0}, {"date": "2017-11-22", "close": 612.3301, "volume": 37812.0}, {"date": "2017-11-24", "close": 637.7623, "volume": 17542.0}, {"date": "2017-11-27", "close": 598.6358, "volume": 16050.0}, {"date": "2017-11-28", "close": 573.2035, "volume": 10302.0}, {"date": "2017-11-29", "close": 573.2035, "volume": 5762.0}, {"date": "2017-11-30", "close": 528.208, "volume": 5897.0}, {"date": "2017-12-01", "close": 508.6448, "volume": 5480.0}, {"date": "2017-12-04", "close": 492.9942, "volume": 4231.0}, {"date": "2017-12-05", "close": 469.5183, "volume": 4731.0}, {"date": "2017-12-06", "close": 467.5619, "volume": 2831.0}, {"date": "2017-12-07", "close": 500.8195, "volume": 4543.0}, {"date": "2017-12-08", "close": 559.5093, "volume": 7582.0}, {"date": "2017-12-11", "close": 516.4701, "volume": 6062.0}, {"date": "2017-12-12", "close": 553.6403, "volume": 6155.0}, {"date": "2017-12-13", "close": 549.7276, "volume": 4553.0}, {"date": "2017-12-14", "close": 547.7713, "volume": 2317.0}, {"date": "2017-12-15", "close": 541.9023, "volume": 2413.0}, {"date": "2017-12-18", "close": 528.208, "volume": 2456.0}, {"date": "2017-12-19", "close": 506.6884, "volume": 2950.0}, {"date": "2017-12-20", "close": 487.1252, "volume": 3906.0}, {"date": "2017-12-21", "close": 502.7758, "volume": 2512.0}, {"date": "2017-12-22", "close": 502.7758, "volume": 977.0}, {"date": "2017-12-26", "close": 502.7758, "volume": 939.0}, {"date": "2017-12-27", "close": 561.4656, "volume": 6862.0}, {"date": "2017-12-28", "close": 543.8586, "volume": 3253.0}, {"date": "2017-12-29", "close": 524.2954, "volume": 2851.0}, {"date": "2018-01-02", "close": 551.6839, "volume": 1810.0}, {"date": "2018-01-03", "close": 532.1207, "volume": 1477.0}, {"date": "2018-01-04", "close": 543.8586, "volume": 14896.0}, {"date": "2018-01-05", "close": 547.7713, "volume": 2715.0}, {"date": "2018-01-08", "close": 536.0333, "volume": 2601.0}, {"date": "2018-01-09", "close": 537.9897, "volume": 1171.0}, {"date": "2018-01-10", "close": 549.7276, "volume": 3424.0}, {"date": "2018-01-11", "close": 545.815, "volume": 1543.0}, {"date": "2018-01-12", "close": 537.9897, "volume": 1719.0}, {"date": "2018-01-16", "close": 518.4264, "volume": 2352.0}, {"date": "2018-01-17", "close": 516.4701, "volume": 1362.0}, {"date": "2018-01-18", "close": 516.4701, "volume": 1547.0}, {"date": "2018-01-19", "close": 522.3391, "volume": 915.0}, {"date": "2018-01-22", "close": 532.1207, "volume": 1117.0}, {"date": "2018-01-23", "close": 528.208, "volume": 1740.0}, {"date": "2018-01-24", "close": 510.6011, "volume": 1348.0}, {"date": "2018-01-25", "close": 510.6011, "volume": 973.0}, {"date": "2018-01-26", "close": 510.6011, "volume": 1354.0}, {"date": "2018-01-29", "close": 502.7758, "volume": 1782.0}, {"date": "2018-01-30", "close": 471.4746, "volume": 3394.0}, {"date": "2018-01-31", "close": 463.6493, "volume": 2764.0}, {"date": "2018-02-01", "close": 449.955, "volume": 1543.0}, {"date": "2018-02-02", "close": 459.7366, "volume": 2348.0}, {"date": "2018-02-05", "close": 451.9113, "volume": 1860.0}, {"date": "2018-02-06", "close": 432.3481, "volume": 2128.0}, {"date": "2018-02-07", "close": 432.3481, "volume": 1026.0}, {"date": "2018-02-08", "close": 416.6974, "volume": 1536.0}, {"date": "2018-02-09", "close": 414.7411, "volume": 2443.0}, {"date": "2018-02-12", "close": 434.3044, "volume": 1231.0}, {"date": "2018-02-13", "close": 434.3044, "volume": 653.0}, {"date": "2018-02-14", "close": 432.3481, "volume": 772.0}, {"date": "2018-02-15", "close": 442.1297, "volume": 1174.0}, {"date": "2018-02-16", "close": 430.3917, "volume": 1109.0}, {"date": "2018-02-20", "close": 416.6974, "volume": 759.0}, {"date": "2018-02-21", "close": 418.6538, "volume": 1165.0}, {"date": "2018-02-22", "close": 440.1734, "volume": 1273.0}, {"date": "2018-02-23", "close": 426.4791, "volume": 1028.0}, {"date": "2018-02-26", "close": 436.2607, "volume": 546.0}, {"date": "2018-02-27", "close": 430.3917, "volume": 840.0}, {"date": "2018-02-28", "close": 418.6538, "volume": 810.0}, {"date": "2018-03-01", "close": 426.4791, "volume": 503.0}, {"date": "2018-03-02", "close": 440.1734, "volume": 790.0}, {"date": "2018-03-05", "close": 479.2999, "volume": 3885.0}, {"date": "2018-03-06", "close": 492.9942, "volume": 2338.0}, {"date": "2018-03-07", "close": 491.0378, "volume": 1556.0}, {"date": "2018-03-08", "close": 498.8631, "volume": 989.0}, {"date": "2018-03-09", "close": 516.4701, "volume": 2922.0}, {"date": "2018-03-12", "close": 506.6884, "volume": 1759.0}, {"date": "2018-03-13", "close": 498.8631, "volume": 1219.0}, {"date": "2018-03-14", "close": 500.8195, "volume": 958.0}, {"date": "2018-03-15", "close": 477.3436, "volume": 1452.0}, {"date": "2018-03-16", "close": 504.7321, "volume": 1350.0}, {"date": "2018-03-19", "close": 487.1252, "volume": 729.0}, {"date": "2018-03-20", "close": 483.2125, "volume": 612.0}, {"date": "2018-03-21", "close": 496.9068, "volume": 452.0}, {"date": "2018-03-22", "close": 485.1689, "volume": 808.0}, {"date": "2018-03-23", "close": 483.2125, "volume": 468.0}, {"date": "2018-03-26", "close": 494.9505, "volume": 736.0}, {"date": "2018-03-27", "close": 473.4309, "volume": 947.0}, {"date": "2018-03-28", "close": 458.7585, "volume": 1079.0}, {"date": "2018-03-29", "close": 438.217, "volume": 1558.0}, {"date": "2018-04-02", "close": 418.6538, "volume": 773.0}, {"date": "2018-04-03", "close": 389.3089, "volume": 1728.0}, {"date": "2018-04-04", "close": 430.3917, "volume": 1077.0}, {"date": "2018-04-05", "close": 437.2389, "volume": 377.0}, {"date": "2018-04-06", "close": 430.3917, "volume": 400.0}, {"date": "2018-04-09", "close": 446.0423, "volume": 615.0}, {"date": "2018-04-10", "close": 446.0423, "volume": 561.0}, {"date": "2018-04-11", "close": 453.8676, "volume": 295.0}, {"date": "2018-04-12", "close": 463.6493, "volume": 464.0}, {"date": "2018-04-13", "close": 447.9987, "volume": 555.0}, {"date": "2018-04-16", "close": 440.1734, "volume": 713.0}, {"date": "2018-04-17", "close": 440.1734, "volume": 342.0}, {"date": "2018-04-18", "close": 440.1734, "volume": 502.0}, {"date": "2018-04-19", "close": 446.0423, "volume": 356.0}, {"date": "2018-04-20", "close": 447.9987, "volume": 467.0}, {"date": "2018-04-23", "close": 444.086, "volume": 647.0}, {"date": "2018-04-24", "close": 436.2607, "volume": 755.0}, {"date": "2018-04-25", "close": 428.4354, "volume": 708.0}, {"date": "2018-04-26", "close": 432.3481, "volume": 518.0}, {"date": "2018-04-27", "close": 447.9987, "volume": 528.0}, {"date": "2018-04-30", "close": 436.2607, "volume": 326.0}, {"date": "2018-05-01", "close": 451.9113, "volume": 262.0}, {"date": "2018-05-02", "close": 471.4746, "volume": 875.0}, {"date": "2018-05-03", "close": 461.6929, "volume": 262.0}, {"date": "2018-05-04", "close": 461.6929, "volume": 341.0}, {"date": "2018-05-07", "close": 469.5183, "volume": 560.0}, {"date": "2018-05-08", "close": 463.6493, "volume": 263.0}, {"date": "2018-05-09", "close": 483.2125, "volume": 780.0}, {"date": "2018-05-10", "close": 499.8217, "volume": 1189.0}, {"date": "2018-05-11", "close": 491.0378, "volume": 1122.0}, {"date": "2018-05-14", "close": 504.7321, "volume": 1398.0}, {"date": "2018-05-15", "close": 510.6011, "volume": 943.0}, {"date": "2018-05-16", "close": 504.7321, "volume": 486.0}, {"date": "2018-05-17", "close": 537.9897, "volume": 4078.0}, {"date": "2018-05-18", "close": 545.815, "volume": 2030.0}, {"date": "2018-05-21", "close": 516.4701, "volume": 1554.0}, {"date": "2018-05-22", "close": 491.0378, "volume": 1247.0}, {"date": "2018-05-23", "close": 498.8631, "volume": 1102.0}, {"date": "2018-05-24", "close": 494.3636, "volume": 725.0}, {"date": "2018-05-25", "close": 487.1252, "volume": 325.0}, {"date": "2018-05-29", "close": 496.9068, "volume": 357.0}, {"date": "2018-05-30", "close": 512.5574, "volume": 965.0}, {"date": "2018-05-31", "close": 512.5574, "volume": 494.0}, {"date": "2018-06-01", "close": 510.6011, "volume": 600.0}, {"date": "2018-06-04", "close": 506.6884, "volume": 370.0}, {"date": "2018-06-05", "close": 518.4068, "volume": 853.0}, {"date": "2018-06-06", "close": 512.5574, "volume": 460.0}, {"date": "2018-06-07", "close": 494.9505, "volume": 838.0}, {"date": "2018-06-08", "close": 498.8631, "volume": 887.0}, {"date": "2018-06-11", "close": 502.7562, "volume": 372.0}, {"date": "2018-06-12", "close": 518.4264, "volume": 1269.0}, {"date": "2018-06-13", "close": 504.7321, "volume": 1323.0}, {"date": "2018-06-14", "close": 516.4701, "volume": 704.0}, {"date": "2018-06-15", "close": 518.4264, "volume": 1240.0}, {"date": "2018-06-18", "close": 543.8586, "volume": 2777.0}, {"date": "2018-06-19", "close": 649.5002, "volume": 20247.0}, {"date": "2018-06-20", "close": 626.0243, "volume": 5607.0}, {"date": "2018-06-21", "close": 600.5921, "volume": 2128.0}, {"date": "2018-06-22", "close": 639.7186, "volume": 4634.0}, {"date": "2018-06-25", "close": 618.199, "volume": 2371.0}, {"date": "2018-06-26", "close": 631.8933, "volume": 1614.0}, {"date": "2018-06-27", "close": 575.1599, "volume": 2894.0}, {"date": "2018-06-28", "close": 606.4611, "volume": 2983.0}, {"date": "2018-06-29", "close": 577.1162, "volume": 1561.0}, {"date": "2018-07-02", "close": 602.5484, "volume": 1158.0}, {"date": "2018-07-03", "close": 612.3301, "volume": 831.0}, {"date": "2018-07-05", "close": 624.068, "volume": 1001.0}, {"date": "2018-07-06", "close": 633.8496, "volume": 1655.0}, {"date": "2018-07-09", "close": 637.7623, "volume": 606.0}, {"date": "2018-07-10", "close": 604.5048, "volume": 3227.0}, {"date": "2018-07-11", "close": 600.5921, "volume": 826.0}, {"date": "2018-07-12", "close": 596.6794, "volume": 573.0}, {"date": "2018-07-13", "close": 598.6358, "volume": 771.0}, {"date": "2018-07-16", "close": 582.9852, "volume": 1218.0}, {"date": "2018-07-17", "close": 565.3782, "volume": 1002.0}, {"date": "2018-07-18", "close": 586.8978, "volume": 1106.0}, {"date": "2018-07-19", "close": 581.0288, "volume": 443.0}, {"date": "2018-07-20", "close": 579.0725, "volume": 516.0}, {"date": "2018-07-23", "close": 584.9415, "volume": 568.0}, {"date": "2018-07-24", "close": 577.1162, "volume": 381.0}, {"date": "2018-07-25", "close": 571.2472, "volume": 298.0}, {"date": "2018-07-26", "close": 561.4656, "volume": 632.0}, {"date": "2018-07-27", "close": 536.0333, "volume": 768.0}, {"date": "2018-07-30", "close": 528.208, "volume": 812.0}, {"date": "2018-07-31", "close": 522.3391, "volume": 702.0}, {"date": "2018-08-01", "close": 528.208, "volume": 971.0}, {"date": "2018-08-02", "close": 555.5966, "volume": 893.0}, {"date": "2018-08-03", "close": 536.0333, "volume": 513.0}, {"date": "2018-08-06", "close": 534.077, "volume": 602.0}, {"date": "2018-08-07", "close": 545.815, "volume": 340.0}, {"date": "2018-08-08", "close": 536.0333, "volume": 427.0}, {"date": "2018-08-09", "close": 534.077, "volume": 497.0}, {"date": "2018-08-10", "close": 534.0966, "volume": 458.0}, {"date": "2018-08-13", "close": 541.9023, "volume": 932.0}, {"date": "2018-08-14", "close": 491.0378, "volume": 5438.0}, {"date": "2018-08-15", "close": 491.0378, "volume": 1680.0}, {"date": "2018-08-16", "close": 498.8631, "volume": 1275.0}, {"date": "2018-08-17", "close": 494.9505, "volume": 548.0}, {"date": "2018-08-20", "close": 469.5183, "volume": 642.0}, {"date": "2018-08-21", "close": 479.2999, "volume": 418.0}, {"date": "2018-08-22", "close": 494.9505, "volume": 406.0}, {"date": "2018-08-23", "close": 510.6011, "volume": 480.0}, {"date": "2018-08-24", "close": 516.4701, "volume": 636.0}, {"date": "2018-08-27", "close": 500.8195, "volume": 779.0}, {"date": "2018-08-28", "close": 514.5138, "volume": 508.0}, {"date": "2018-08-29", "close": 545.815, "volume": 1384.0}, {"date": "2018-08-30", "close": 551.6839, "volume": 616.0}, {"date": "2018-08-31", "close": 557.5529, "volume": 555.0}, {"date": "2018-09-04", "close": 579.0725, "volume": 1634.0}, {"date": "2018-09-05", "close": 541.9023, "volume": 1428.0}, {"date": "2018-09-06", "close": 557.5529, "volume": 1513.0}, {"date": "2018-09-07", "close": 557.5529, "volume": 587.0}, {"date": "2018-09-10", "close": 547.7713, "volume": 683.0}, {"date": "2018-09-11", "close": 563.4219, "volume": 973.0}, {"date": "2018-09-12", "close": 563.4219, "volume": 689.0}, {"date": "2018-09-13", "close": 553.6403, "volume": 438.0}, {"date": "2018-09-14", "close": 557.5529, "volume": 610.0}, {"date": "2018-09-17", "close": 541.9023, "volume": 677.0}, {"date": "2018-09-18", "close": 553.6403, "volume": 1161.0}, {"date": "2018-09-19", "close": 541.8632, "volume": 1172.0}, {"date": "2018-09-20", "close": 528.208, "volume": 1282.0}, {"date": "2018-09-21", "close": 545.815, "volume": 1678.0}, {"date": "2018-09-24", "close": 537.9897, "volume": 1079.0}, {"date": "2018-09-25", "close": 547.7713, "volume": 1132.0}, {"date": "2018-09-26", "close": 543.8586, "volume": 1042.0}, {"date": "2018-09-27", "close": 545.815, "volume": 835.0}, {"date": "2018-09-28", "close": 541.9023, "volume": 1462.0}, {"date": "2018-10-01", "close": 537.9897, "volume": 643.0}, {"date": "2018-10-02", "close": 524.2954, "volume": 823.0}, {"date": "2018-10-03", "close": 545.815, "volume": 1563.0}, {"date": "2018-10-04", "close": 545.815, "volume": 815.0}, {"date": "2018-10-05", "close": 532.1207, "volume": 739.0}, {"date": "2018-10-08", "close": 518.4264, "volume": 690.0}, {"date": "2018-10-09", "close": 532.1207, "volume": 520.0}, {"date": "2018-10-10", "close": 524.2954, "volume": 385.0}, {"date": "2018-10-11", "close": 516.4701, "volume": 703.0}, {"date": "2018-10-12", "close": 518.4264, "volume": 351.0}, {"date": "2018-10-15", "close": 516.4701, "volume": 306.0}, {"date": "2018-10-16", "close": 520.3827, "volume": 671.0}, {"date": "2018-10-17", "close": 522.3391, "volume": 453.0}, {"date": "2018-10-18", "close": 516.4701, "volume": 597.0}, {"date": "2018-10-19", "close": 487.1252, "volume": 1464.0}, {"date": "2018-10-22", "close": 446.0423, "volume": 1414.0}, {"date": "2018-10-23", "close": 434.3044, "volume": 1265.0}, {"date": "2018-10-24", "close": 428.4354, "volume": 2281.0}, {"date": "2018-10-25", "close": 436.2607, "volume": 636.0}, {"date": "2018-10-26", "close": 442.1297, "volume": 309.0}, {"date": "2018-10-29", "close": 399.0905, "volume": 751.0}, {"date": "2018-10-30", "close": 403.0032, "volume": 462.0}, {"date": "2018-10-31", "close": 412.7848, "volume": 601.0}, {"date": "2018-11-01", "close": 446.0423, "volume": 409.0}, {"date": "2018-11-02", "close": 432.3481, "volume": 453.0}, {"date": "2018-11-05", "close": 436.2607, "volume": 174.0}, {"date": "2018-11-06", "close": 447.9987, "volume": 462.0}, {"date": "2018-11-07", "close": 424.5228, "volume": 526.0}, {"date": "2018-11-08", "close": 434.3044, "volume": 464.0}, {"date": "2018-11-09", "close": 424.5228, "volume": 373.0}, {"date": "2018-11-12", "close": 410.8285, "volume": 556.0}, {"date": "2018-11-13", "close": 420.6101, "volume": 267.0}, {"date": "2018-11-14", "close": 403.0032, "volume": 560.0}, {"date": "2018-11-15", "close": 375.6146, "volume": 3068.0}, {"date": "2018-11-16", "close": 373.6583, "volume": 659.0}, {"date": "2018-11-19", "close": 367.7893, "volume": 519.0}, {"date": "2018-11-20", "close": 359.964, "volume": 710.0}, {"date": "2018-11-21", "close": 375.6146, "volume": 1615.0}, {"date": "2018-11-23", "close": 387.3526, "volume": 135.0}, {"date": "2018-11-26", "close": 377.5709, "volume": 494.0}, {"date": "2018-11-27", "close": 371.702, "volume": 638.0}, {"date": "2018-11-28", "close": 381.4836, "volume": 693.0}, {"date": "2018-11-29", "close": 381.4836, "volume": 335.0}, {"date": "2018-11-30", "close": 377.5709, "volume": 414.0}, {"date": "2018-12-03", "close": 387.3526, "volume": 958.0}, {"date": "2018-12-04", "close": 389.3089, "volume": 254.0}, {"date": "2018-12-06", "close": 379.5273, "volume": 278.0}, {"date": "2018-12-07", "close": 414.7411, "volume": 849.0}, {"date": "2018-12-10", "close": 401.0468, "volume": 388.0}, {"date": "2018-12-11", "close": 375.6146, "volume": 315.0}, {"date": "2018-12-12", "close": 381.4836, "volume": 195.0}, {"date": "2018-12-13", "close": 375.6146, "volume": 434.0}, {"date": "2018-12-14", "close": 383.4399, "volume": 400.0}, {"date": "2018-12-17", "close": 352.1387, "volume": 332.0}, {"date": "2018-12-18", "close": 322.7938, "volume": 842.0}, {"date": "2018-12-19", "close": 313.0122, "volume": 1475.0}, {"date": "2018-12-20", "close": 297.3616, "volume": 1436.0}, {"date": "2018-12-21", "close": 273.8856, "volume": 786.0}, {"date": "2018-12-24", "close": 266.0603, "volume": 498.0}, {"date": "2018-12-26", "close": 303.2305, "volume": 966.0}, {"date": "2018-12-27", "close": 291.4926, "volume": 495.0}, {"date": "2018-12-28", "close": 281.711, "volume": 875.0}, {"date": "2018-12-31", "close": 275.842, "volume": 979.0}, {"date": "2019-01-02", "close": 326.7065, "volume": 847.0}, {"date": "2019-01-03", "close": 334.5318, "volume": 388.0}, {"date": "2019-01-04", "close": 338.4444, "volume": 616.0}, {"date": "2019-01-07", "close": 363.8766, "volume": 639.0}, {"date": "2019-01-08", "close": 365.833, "volume": 232.0}, {"date": "2019-01-09", "close": 360.9422, "volume": 329.0}, {"date": "2019-01-10", "close": 354.095, "volume": 304.0}, {"date": "2019-01-11", "close": 354.095, "volume": 252.0}, {"date": "2019-01-14", "close": 377.5709, "volume": 343.0}, {"date": "2019-01-15", "close": 401.0468, "volume": 539.0}, {"date": "2019-01-16", "close": 414.7411, "volume": 873.0}, {"date": "2019-01-17", "close": 449.955, "volume": 1228.0}, {"date": "2019-01-18", "close": 449.955, "volume": 673.0}, {"date": "2019-01-22", "close": 453.8676, "volume": 539.0}, {"date": "2019-01-23", "close": 403.0032, "volume": 1141.0}, {"date": "2019-01-24", "close": 422.5664, "volume": 276.0}, {"date": "2019-01-25", "close": 428.4354, "volume": 434.0}, {"date": "2019-01-28", "close": 428.4354, "volume": 139.0}, {"date": "2019-01-29", "close": 416.6974, "volume": 230.0}, {"date": "2019-01-30", "close": 418.6538, "volume": 1198.0}, {"date": "2019-01-31", "close": 416.6974, "volume": 250.0}, {"date": "2019-02-01", "close": 412.7848, "volume": 202.0}, {"date": "2019-02-04", "close": 422.5664, "volume": 164.0}, {"date": "2019-02-05", "close": 420.6101, "volume": 373.0}, {"date": "2019-02-06", "close": 420.6101, "volume": 582.0}, {"date": "2019-02-07", "close": 410.8285, "volume": 453.0}, {"date": "2019-02-08", "close": 412.7848, "volume": 283.0}, {"date": "2019-02-11", "close": 426.4791, "volume": 657.0}, {"date": "2019-02-12", "close": 422.5664, "volume": 435.0}, {"date": "2019-02-13", "close": 428.4354, "volume": 420.0}, {"date": "2019-02-14", "close": 426.4791, "volume": 176.0}, {"date": "2019-02-15", "close": 432.3481, "volume": 270.0}, {"date": "2019-02-19", "close": 426.4791, "volume": 468.0}, {"date": "2019-02-20", "close": 418.6538, "volume": 711.0}, {"date": "2019-02-21", "close": 431.3699, "volume": 500.0}, {"date": "2019-02-22", "close": 430.3917, "volume": 440.0}, {"date": "2019-02-25", "close": 424.5228, "volume": 504.0}, {"date": "2019-02-26", "close": 434.3044, "volume": 116.0}, {"date": "2019-02-27", "close": 444.086, "volume": 423.0}, {"date": "2019-02-28", "close": 436.2803, "volume": 210.0}, {"date": "2019-03-01", "close": 425.7552, "volume": 631.0}, {"date": "2019-03-04", "close": 422.5664, "volume": 1271.0}, {"date": "2019-03-05", "close": 422.5664, "volume": 192.0}, {"date": "2019-03-06", "close": 410.8285, "volume": 557.0}, {"date": "2019-03-07", "close": 428.4354, "volume": 902.0}, {"date": "2019-03-08", "close": 447.9987, "volume": 1093.0}, {"date": "2019-03-11", "close": 481.2562, "volume": 4901.0}, {"date": "2019-03-12", "close": 465.6056, "volume": 2238.0}, {"date": "2019-03-13", "close": 461.6929, "volume": 494.0}, {"date": "2019-03-14", "close": 471.4746, "volume": 1053.0}, {"date": "2019-03-15", "close": 442.1297, "volume": 1663.0}, {"date": "2019-03-18", "close": 416.6974, "volume": 1468.0}, {"date": "2019-03-19", "close": 414.7411, "volume": 931.0}, {"date": "2019-03-20", "close": 424.5228, "volume": 543.0}, {"date": "2019-03-21", "close": 410.8285, "volume": 516.0}, {"date": "2019-03-22", "close": 403.0032, "volume": 2409.0}, {"date": "2019-03-25", "close": 389.3089, "volume": 791.0}, {"date": "2019-03-26", "close": 389.3089, "volume": 919.0}, {"date": "2019-03-27", "close": 412.7848, "volume": 561.0}, {"date": "2019-03-28", "close": 392.5368, "volume": 599.0}, {"date": "2019-03-29", "close": 383.4399, "volume": 599.0}, {"date": "2019-04-01", "close": 403.0032, "volume": 735.0}, {"date": "2019-04-02", "close": 401.0468, "volume": 610.0}, {"date": "2019-04-03", "close": 471.4746, "volume": 3188.0}, {"date": "2019-04-04", "close": 483.2125, "volume": 1083.0}, {"date": "2019-04-05", "close": 466.5251, "volume": 962.0}, {"date": "2019-04-08", "close": 469.5183, "volume": 913.0}, {"date": "2019-04-09", "close": 457.7803, "volume": 957.0}, {"date": "2019-04-10", "close": 442.1297, "volume": 596.0}, {"date": "2019-04-11", "close": 438.217, "volume": 550.0}, {"date": "2019-04-12", "close": 428.4354, "volume": 804.0}, {"date": "2019-04-15", "close": 440.1734, "volume": 1385.0}, {"date": "2019-04-16", "close": 434.3044, "volume": 815.0}, {"date": "2019-04-17", "close": 442.1297, "volume": 919.0}, {"date": "2019-04-18", "close": 457.7803, "volume": 810.0}, {"date": "2019-04-22", "close": 459.7366, "volume": 753.0}, {"date": "2019-04-23", "close": 465.6056, "volume": 634.0}, {"date": "2019-04-24", "close": 461.6929, "volume": 291.0}, {"date": "2019-04-25", "close": 444.086, "volume": 691.0}, {"date": "2019-04-26", "close": 418.6538, "volume": 1154.0}, {"date": "2019-04-29", "close": 445.0642, "volume": 485.0}, {"date": "2019-04-30", "close": 430.3917, "volume": 473.0}, {"date": "2019-05-01", "close": 430.3917, "volume": 354.0}, {"date": "2019-05-02", "close": 426.616, "volume": 831.0}, {"date": "2019-05-03", "close": 426.4791, "volume": 435.0}, {"date": "2019-05-06", "close": 436.2607, "volume": 734.0}, {"date": "2019-05-07", "close": 428.4354, "volume": 283.0}, {"date": "2019-05-08", "close": 428.4354, "volume": 666.0}, {"date": "2019-05-09", "close": 424.5228, "volume": 721.0}, {"date": "2019-05-10", "close": 422.5664, "volume": 634.0}, {"date": "2019-05-13", "close": 420.6101, "volume": 777.0}, {"date": "2019-05-14", "close": 418.6538, "volume": 802.0}, {"date": "2019-05-15", "close": 444.086, "volume": 544.0}, {"date": "2019-05-16", "close": 420.6101, "volume": 1169.0}, {"date": "2019-05-17", "close": 418.6538, "volume": 445.0}, {"date": "2019-05-20", "close": 401.0468, "volume": 761.0}, {"date": "2019-05-21", "close": 416.6974, "volume": 1313.0}, {"date": "2019-05-22", "close": 406.9158, "volume": 360.0}, {"date": "2019-05-23", "close": 404.9595, "volume": 795.0}, {"date": "2019-05-24", "close": 410.8285, "volume": 610.0}, {"date": "2019-05-28", "close": 408.8721, "volume": 331.0}, {"date": "2019-05-29", "close": 406.9158, "volume": 226.0}, {"date": "2019-05-30", "close": 387.3526, "volume": 499.0}, {"date": "2019-05-31", "close": 391.2652, "volume": 519.0}, {"date": "2019-06-03", "close": 389.3089, "volume": 629.0}, {"date": "2019-06-04", "close": 385.3962, "volume": 200.0}, {"date": "2019-06-05", "close": 354.095, "volume": 1341.0}, {"date": "2019-06-06", "close": 320.8375, "volume": 1360.0}, {"date": "2019-06-07", "close": 365.833, "volume": 985.0}, {"date": "2019-06-10", "close": 367.6915, "volume": 222.0}, {"date": "2019-06-11", "close": 352.1387, "volume": 576.0}, {"date": "2019-06-12", "close": 350.1824, "volume": 359.0}, {"date": "2019-06-13", "close": 352.1387, "volume": 251.0}, {"date": "2019-06-14", "close": 354.095, "volume": 392.0}, {"date": "2019-06-17", "close": 354.095, "volume": 630.0}, {"date": "2019-06-18", "close": 369.7456, "volume": 300.0}, {"date": "2019-06-19", "close": 356.0513, "volume": 712.0}, {"date": "2019-06-20", "close": 356.0513, "volume": 889.0}, {"date": "2019-06-21", "close": 352.1387, "volume": 544.0}, {"date": "2019-06-24", "close": 342.3571, "volume": 426.0}, {"date": "2019-06-25", "close": 348.226, "volume": 384.0}, {"date": "2019-06-26", "close": 344.3134, "volume": 542.0}, {"date": "2019-06-27", "close": 358.0077, "volume": 133.0}, {"date": "2019-06-28", "close": 356.0513, "volume": 478.0}, {"date": "2019-07-01", "close": 344.3134, "volume": 445.0}, {"date": "2019-07-02", "close": 338.4444, "volume": 533.0}, {"date": "2019-07-03", "close": 338.4444, "volume": 98.0}, {"date": "2019-07-05", "close": 340.4007, "volume": 427.0}, {"date": "2019-07-08", "close": 340.4007, "volume": 174.0}, {"date": "2019-07-09", "close": 340.4007, "volume": 438.0}, {"date": "2019-07-10", "close": 350.1824, "volume": 446.0}, {"date": "2019-07-11", "close": 346.2697, "volume": 256.0}, {"date": "2019-07-12", "close": 346.2697, "volume": 363.0}, {"date": "2019-07-15", "close": 356.0513, "volume": 599.0}, {"date": "2019-07-16", "close": 352.1387, "volume": 717.0}, {"date": "2019-07-17", "close": 340.4007, "volume": 324.0}, {"date": "2019-07-18", "close": 336.4881, "volume": 470.0}, {"date": "2019-07-19", "close": 352.1387, "volume": 507.0}, {"date": "2019-07-22", "close": 340.4007, "volume": 413.0}, {"date": "2019-07-23", "close": 332.5754, "volume": 298.0}, {"date": "2019-07-24", "close": 346.2697, "volume": 311.0}, {"date": "2019-07-25", "close": 350.1824, "volume": 474.0}, {"date": "2019-07-26", "close": 342.3571, "volume": 748.0}, {"date": "2019-07-29", "close": 344.3134, "volume": 613.0}, {"date": "2019-07-30", "close": 348.226, "volume": 428.0}, {"date": "2019-07-31", "close": 342.3571, "volume": 400.0}, {"date": "2019-08-01", "close": 334.5318, "volume": 369.0}, {"date": "2019-08-02", "close": 340.4007, "volume": 475.0}, {"date": "2019-08-05", "close": 334.5318, "volume": 536.0}, {"date": "2019-08-06", "close": 342.3571, "volume": 300.0}, {"date": "2019-08-07", "close": 340.4007, "volume": 258.0}, {"date": "2019-08-08", "close": 330.6191, "volume": 327.0}, {"date": "2019-08-09", "close": 328.6628, "volume": 1075.0}, {"date": "2019-08-12", "close": 332.5754, "volume": 304.0}, {"date": "2019-08-13", "close": 330.6191, "volume": 443.0}, {"date": "2019-08-14", "close": 330.6191, "volume": 328.0}, {"date": "2019-08-15", "close": 332.5754, "volume": 503.0}, {"date": "2019-08-16", "close": 352.1387, "volume": 621.0}, {"date": "2019-08-19", "close": 354.095, "volume": 806.0}, {"date": "2019-08-20", "close": 371.702, "volume": 375.0}, {"date": "2019-08-21", "close": 371.702, "volume": 546.0}, {"date": "2019-08-22", "close": 371.702, "volume": 167.0}, {"date": "2019-08-23", "close": 356.0513, "volume": 290.0}, {"date": "2019-08-26", "close": 348.226, "volume": 390.0}, {"date": "2019-08-27", "close": 350.1824, "volume": 692.0}, {"date": "2019-08-28", "close": 354.095, "volume": 165.0}, {"date": "2019-08-29", "close": 354.095, "volume": 548.0}, {"date": "2019-08-30", "close": 358.0077, "volume": 191.0}, {"date": "2019-09-03", "close": 350.1824, "volume": 198.0}, {"date": "2019-09-04", "close": 352.1387, "volume": 219.0}, {"date": "2019-09-05", "close": 352.1387, "volume": 171.0}, {"date": "2019-09-06", "close": 350.1824, "volume": 219.0}, {"date": "2019-09-09", "close": 348.226, "volume": 346.0}, {"date": "2019-09-10", "close": 342.3571, "volume": 588.0}, {"date": "2019-09-11", "close": 334.5318, "volume": 891.0}, {"date": "2019-09-12", "close": 334.5318, "volume": 355.0}, {"date": "2019-09-13", "close": 340.4007, "volume": 539.0}, {"date": "2019-09-16", "close": 342.3571, "volume": 522.0}, {"date": "2019-09-17", "close": 342.3571, "volume": 417.0}, {"date": "2019-09-18", "close": 340.4007, "volume": 569.0}, {"date": "2019-09-19", "close": 328.6628, "volume": 319.0}, {"date": "2019-09-20", "close": 330.6191, "volume": 640.0}, {"date": "2019-09-23", "close": 332.5754, "volume": 356.0}, {"date": "2019-09-24", "close": 330.6191, "volume": 477.0}, {"date": "2019-09-25", "close": 322.7938, "volume": 312.0}, {"date": "2019-09-26", "close": 318.8811, "volume": 344.0}, {"date": "2019-09-27", "close": 313.0122, "volume": 842.0}, {"date": "2019-09-30", "close": 301.2742, "volume": 501.0}, {"date": "2019-10-01", "close": 289.5363, "volume": 510.0}, {"date": "2019-10-02", "close": 303.2305, "volume": 554.0}, {"date": "2019-10-03", "close": 336.4881, "volume": 1188.0}, {"date": "2019-10-04", "close": 342.3571, "volume": 495.0}, {"date": "2019-10-07", "close": 342.3571, "volume": 1400.0}, {"date": "2019-10-08", "close": 356.0513, "volume": 618.0}, {"date": "2019-10-09", "close": 338.4444, "volume": 703.0}, {"date": "2019-10-10", "close": 322.7938, "volume": 1092.0}, {"date": "2019-10-11", "close": 324.7501, "volume": 477.0}, {"date": "2019-10-14", "close": 324.7501, "volume": 477.0}, {"date": "2019-10-15", "close": 334.5318, "volume": 938.0}, {"date": "2019-10-16", "close": 328.6628, "volume": 581.0}, {"date": "2019-10-17", "close": 330.6191, "volume": 392.0}, {"date": "2019-10-18", "close": 337.4662, "volume": 432.0}, {"date": "2019-10-21", "close": 344.3134, "volume": 758.0}, {"date": "2019-10-22", "close": 336.4881, "volume": 689.0}, {"date": "2019-10-23", "close": 338.4444, "volume": 781.0}, {"date": "2019-10-24", "close": 334.5318, "volume": 539.0}, {"date": "2019-10-25", "close": 342.3571, "volume": 986.0}, {"date": "2019-10-28", "close": 342.3571, "volume": 712.0}, {"date": "2019-10-29", "close": 321.8156, "volume": 651.0}, {"date": "2019-10-30", "close": 324.7501, "volume": 561.0}, {"date": "2019-10-31", "close": 318.8811, "volume": 362.0}, {"date": "2019-11-01", "close": 332.5754, "volume": 245.0}, {"date": "2019-11-04", "close": 318.8811, "volume": 5896.0}, {"date": "2019-11-05", "close": 289.5363, "volume": 778.0}, {"date": "2019-11-06", "close": 279.7546, "volume": 1096.0}, {"date": "2019-11-07", "close": 279.7546, "volume": 332.0}, {"date": "2019-11-08", "close": 281.711, "volume": 239.0}, {"date": "2019-11-11", "close": 242.5844, "volume": 1294.0}, {"date": "2019-11-12", "close": 224.9775, "volume": 2108.0}, {"date": "2019-11-13", "close": 211.3028, "volume": 2424.0}, {"date": "2019-11-14", "close": 271.9293, "volume": 2499.0}, {"date": "2019-11-15", "close": 240.6281, "volume": 1484.0}, {"date": "2019-11-18", "close": 277.7983, "volume": 1048.0}, {"date": "2019-11-19", "close": 283.6673, "volume": 868.0}, {"date": "2019-11-20", "close": 260.1914, "volume": 774.0}, {"date": "2019-11-21", "close": 258.235, "volume": 415.0}, {"date": "2019-11-22", "close": 258.235, "volume": 473.0}, {"date": "2019-11-25", "close": 256.2787, "volume": 432.0}, {"date": "2019-11-26", "close": 264.104, "volume": 713.0}, {"date": "2019-11-27", "close": 268.0167, "volume": 316.0}, {"date": "2019-11-29", "close": 258.235, "volume": 238.0}, {"date": "2019-12-02", "close": 283.6673, "volume": 1042.0}, {"date": "2019-12-03", "close": 281.711, "volume": 143.0}, {"date": "2019-12-04", "close": 283.6673, "volume": 338.0}, {"date": "2019-12-05", "close": 279.7546, "volume": 164.0}, {"date": "2019-12-06", "close": 283.6673, "volume": 144.0}, {"date": "2019-12-09", "close": 281.711, "volume": 175.0}, {"date": "2019-12-10", "close": 311.0558, "volume": 1533.0}, {"date": "2019-12-11", "close": 293.4489, "volume": 553.0}, {"date": "2019-12-12", "close": 313.0122, "volume": 1644.0}, {"date": "2019-12-13", "close": 316.9248, "volume": 902.0}, {"date": "2019-12-16", "close": 326.7065, "volume": 1597.0}, {"date": "2019-12-17", "close": 322.7938, "volume": 1784.0}, {"date": "2019-12-18", "close": 301.2742, "volume": 3682.0}, {"date": "2019-12-19", "close": 307.1432, "volume": 1121.0}, {"date": "2019-12-20", "close": 311.0558, "volume": 1144.0}, {"date": "2019-12-23", "close": 312.6992, "volume": 1369.0}, {"date": "2019-12-24", "close": 322.7938, "volume": 616.0}, {"date": "2019-12-26", "close": 332.5754, "volume": 2206.0}, {"date": "2019-12-27", "close": 318.8811, "volume": 850.0}, {"date": "2019-12-30", "close": 330.6191, "volume": 1376.0}, {"date": "2019-12-31", "close": 334.5318, "volume": 1253.0}, {"date": "2020-01-02", "close": 338.4444, "volume": 688.0}, {"date": "2020-01-03", "close": 332.5754, "volume": 1038.0}, {"date": "2020-01-06", "close": 332.5754, "volume": 599.0}, {"date": "2020-01-07", "close": 332.5754, "volume": 1029.0}, {"date": "2020-01-08", "close": 326.7065, "volume": 1447.0}, {"date": "2020-01-09", "close": 316.9248, "volume": 715.0}, {"date": "2020-01-10", "close": 316.9248, "volume": 570.0}, {"date": "2020-01-13", "close": 314.9685, "volume": 878.0}, {"date": "2020-01-14", "close": 320.8375, "volume": 1373.0}, {"date": "2020-01-15", "close": 320.8375, "volume": 522.0}, {"date": "2020-01-16", "close": 316.9248, "volume": 696.0}, {"date": "2020-01-17", "close": 321.9917, "volume": 505.0}, {"date": "2020-01-21", "close": 330.6191, "volume": 1118.0}, {"date": "2020-01-22", "close": 314.9881, "volume": 867.0}, {"date": "2020-01-23", "close": 307.1432, "volume": 1564.0}, {"date": "2020-01-24", "close": 297.3616, "volume": 915.0}, {"date": "2020-01-27", "close": 291.4926, "volume": 866.0}, {"date": "2020-01-28", "close": 291.4926, "volume": 1317.0}, {"date": "2020-01-29", "close": 291.4926, "volume": 1033.0}, {"date": "2020-01-30", "close": 285.6236, "volume": 1094.0}, {"date": "2020-01-31", "close": 281.711, "volume": 504.0}, {"date": "2020-02-03", "close": 271.9293, "volume": 482.0}, {"date": "2020-02-04", "close": 281.711, "volume": 672.0}, {"date": "2020-02-05", "close": 281.711, "volume": 561.0}, {"date": "2020-02-06", "close": 273.8856, "volume": 1813.0}, {"date": "2020-02-07", "close": 271.9293, "volume": 694.0}, {"date": "2020-02-10", "close": 262.1477, "volume": 885.0}, {"date": "2020-02-11", "close": 268.0167, "volume": 220.0}, {"date": "2020-02-12", "close": 264.104, "volume": 213.0}, {"date": "2020-02-13", "close": 262.1477, "volume": 447.0}, {"date": "2020-02-14", "close": 263.2237, "volume": 1589.0}, {"date": "2020-02-18", "close": 258.235, "volume": 403.0}, {"date": "2020-02-19", "close": 248.4534, "volume": 595.0}, {"date": "2020-02-20", "close": 269.973, "volume": 488.0}, {"date": "2020-02-21", "close": 269.973, "volume": 392.0}, {"date": "2020-02-24", "close": 250.4097, "volume": 640.0}, {"date": "2020-02-25", "close": 226.9338, "volume": 1372.0}, {"date": "2020-02-26", "close": 236.7155, "volume": 798.0}, {"date": "2020-02-27", "close": 242.5844, "volume": 1618.0}, {"date": "2020-02-28", "close": 203.4579, "volume": 7053.0}, {"date": "2020-03-02", "close": 211.2832, "volume": 3075.0}, {"date": "2020-03-03", "close": 209.3269, "volume": 1436.0}, {"date": "2020-03-04", "close": 219.1085, "volume": 2180.0}, {"date": "2020-03-05", "close": 223.0212, "volume": 1018.0}, {"date": "2020-03-06", "close": 226.9338, "volume": 1742.0}, {"date": "2020-03-09", "close": 195.6326, "volume": 2726.0}, {"date": "2020-03-10", "close": 199.5648, "volume": 765.0}, {"date": "2020-03-11", "close": 192.9133, "volume": 844.0}, {"date": "2020-03-12", "close": 185.8705, "volume": 1457.0}, {"date": "2020-03-13", "close": 165.1139, "volume": 1456.0}, {"date": "2020-03-16", "close": 156.5061, "volume": 921.0}, {"date": "2020-03-17", "close": 155.5475, "volume": 1494.0}, {"date": "2020-03-18", "close": 141.3837, "volume": 1627.0}, {"date": "2020-03-19", "close": 156.4083, "volume": 1833.0}, {"date": "2020-03-20", "close": 158.4624, "volume": 700.0}, {"date": "2020-03-23", "close": 189.7636, "volume": 1105.0}, {"date": "2020-03-24", "close": 174.113, "volume": 2003.0}, {"date": "2020-03-25", "close": 189.3332, "volume": 1140.0}, {"date": "2020-03-26", "close": 176.0693, "volume": 2317.0}, {"date": "2020-03-27", "close": 166.2877, "volume": 768.0}, {"date": "2020-03-30", "close": 168.2832, "volume": 804.0}, {"date": "2020-03-31", "close": 176.8714, "volume": 698.0}, {"date": "2020-04-01", "close": 174.1326, "volume": 970.0}, {"date": "2020-04-02", "close": 178.0257, "volume": 1188.0}, {"date": "2020-04-03", "close": 173.487, "volume": 678.0}, {"date": "2020-04-06", "close": 174.113, "volume": 1127.0}, {"date": "2020-04-07", "close": 185.851, "volume": 844.0}, {"date": "2020-04-08", "close": 199.5453, "volume": 1670.0}, {"date": "2020-04-09", "close": 194.1849, "volume": 708.0}, {"date": "2020-04-13", "close": 203.4579, "volume": 792.0}, {"date": "2020-04-14", "close": 215.1959, "volume": 1430.0}, {"date": "2020-04-15", "close": 228.8901, "volume": 3346.0}, {"date": "2020-04-16", "close": 230.8465, "volume": 2643.0}, {"date": "2020-04-17", "close": 232.8028, "volume": 2436.0}, {"date": "2020-04-20", "close": 228.8901, "volume": 2267.0}, {"date": "2020-04-21", "close": 224.9775, "volume": 1053.0}, {"date": "2020-04-22", "close": 219.1085, "volume": 740.0}, {"date": "2020-04-23", "close": 232.8028, "volume": 1762.0}, {"date": "2020-04-24", "close": 228.8901, "volume": 1091.0}, {"date": "2020-04-27", "close": 239.6499, "volume": 704.0}, {"date": "2020-04-28", "close": 248.4534, "volume": 1612.0}, {"date": "2020-04-29", "close": 264.104, "volume": 1282.0}, {"date": "2020-04-30", "close": 258.235, "volume": 961.0}, {"date": "2020-05-01", "close": 240.6281, "volume": 1221.0}, {"date": "2020-05-04", "close": 250.4097, "volume": 1028.0}, {"date": "2020-05-05", "close": 246.4971, "volume": 785.0}, {"date": "2020-05-06", "close": 246.4971, "volume": 726.0}, {"date": "2020-05-07", "close": 240.6281, "volume": 832.0}, {"date": "2020-05-08", "close": 236.7155, "volume": 712.0}, {"date": "2020-05-11", "close": 248.4534, "volume": 1266.0}, {"date": "2020-05-12", "close": 260.1914, "volume": 1618.0}, {"date": "2020-05-13", "close": 254.3224, "volume": 843.0}, {"date": "2020-05-14", "close": 266.0603, "volume": 1846.0}, {"date": "2020-05-15", "close": 262.1477, "volume": 1695.0}, {"date": "2020-05-18", "close": 275.842, "volume": 2475.0}, {"date": "2020-05-19", "close": 289.5363, "volume": 1968.0}, {"date": "2020-05-20", "close": 336.4881, "volume": 18336.0}, {"date": "2020-05-21", "close": 459.7366, "volume": 37122.0}, {"date": "2020-05-22", "close": 592.7668, "volume": 115338.0}, {"date": "2020-05-26", "close": 590.8105, "volume": 59518.0}, {"date": "2020-05-27", "close": 565.3782, "volume": 13203.0}, {"date": "2020-05-28", "close": 577.1162, "volume": 7637.0}, {"date": "2020-05-29", "close": 586.8978, "volume": 10505.0}, {"date": "2020-06-01", "close": 575.1599, "volume": 6598.0}, {"date": "2020-06-02", "close": 543.8586, "volume": 13059.0}, {"date": "2020-06-03", "close": 530.1644, "volume": 6403.0}, {"date": "2020-06-04", "close": 559.5093, "volume": 6985.0}, {"date": "2020-06-05", "close": 543.8586, "volume": 3484.0}, {"date": "2020-06-08", "close": 553.6403, "volume": 4603.0}, {"date": "2020-06-09", "close": 541.9023, "volume": 6495.0}, {"date": "2020-06-10", "close": 651.4566, "volume": 21284.0}, {"date": "2020-06-11", "close": 594.7231, "volume": 9454.0}, {"date": "2020-06-12", "close": 598.6358, "volume": 5144.0}, {"date": "2020-06-15", "close": 716.0153, "volume": 25045.0}, {"date": "2020-06-16", "close": 954.6871, "volume": 41776.0}, {"date": "2020-06-17", "close": 831.4386, "volume": 107404.0}, {"date": "2020-06-18", "close": 948.8181, "volume": 24349.0}, {"date": "2020-06-19", "close": 1029.0275, "volume": 23779.0}, {"date": "2020-06-22", "close": 819.7006, "volume": 37202.0}, {"date": "2020-06-23", "close": 868.6088, "volume": 10124.0}, {"date": "2020-06-24", "close": 833.3949, "volume": 7750.0}, {"date": "2020-06-25", "close": 800.1374, "volume": 12552.0}, {"date": "2020-06-26", "close": 798.181, "volume": 6655.0}, {"date": "2020-06-29", "close": 729.7096, "volume": 10780.0}, {"date": "2020-06-30", "close": 727.7533, "volume": 6645.0}, {"date": "2020-07-01", "close": 678.8451, "volume": 12065.0}, {"date": "2020-07-02", "close": 833.3949, "volume": 16622.0}, {"date": "2020-07-06", "close": 757.0982, "volume": 13082.0}, {"date": "2020-07-07", "close": 743.4039, "volume": 8047.0}, {"date": "2020-07-08", "close": 719.928, "volume": 9280.0}, {"date": "2020-07-09", "close": 719.928, "volume": 7958.0}, {"date": "2020-07-10", "close": 700.3647, "volume": 7580.0}, {"date": "2020-07-13", "close": 252.3661, "volume": 152134.0}, {"date": "2020-07-14", "close": 244.5408, "volume": 31402.0}, {"date": "2020-07-15", "close": 230.8465, "volume": 82427.0}, {"date": "2020-07-16", "close": 213.2395, "volume": 23681.0}, {"date": "2020-07-17", "close": 217.1522, "volume": 20410.0}, {"date": "2020-07-20", "close": 211.2832, "volume": 13395.0}, {"date": "2020-07-21", "close": 207.3706, "volume": 10235.0}, {"date": "2020-07-22", "close": 205.4142, "volume": 7565.0}, {"date": "2020-07-23", "close": 226.9338, "volume": 131166.0}, {"date": "2020-07-24", "close": 232.8028, "volume": 13732.0}, {"date": "2020-07-27", "close": 226.9338, "volume": 9161.0}, {"date": "2020-07-28", "close": 217.1522, "volume": 8230.0}, {"date": "2020-07-29", "close": 213.2395, "volume": 5761.0}, {"date": "2020-07-30", "close": 224.9775, "volume": 6003.0}, {"date": "2020-07-31", "close": 215.1959, "volume": 6854.0}, {"date": "2020-08-03", "close": 211.2832, "volume": 7434.0}, {"date": "2020-08-04", "close": 246.4971, "volume": 42387.0}, {"date": "2020-08-05", "close": 223.0212, "volume": 10072.0}, {"date": "2020-08-06", "close": 230.8465, "volume": 6130.0}, {"date": "2020-08-07", "close": 224.9775, "volume": 3731.0}, {"date": "2020-08-10", "close": 230.8465, "volume": 6088.0}, {"date": "2020-08-11", "close": 221.0648, "volume": 7209.0}, {"date": "2020-08-12", "close": 215.1959, "volume": 5774.0}, {"date": "2020-08-13", "close": 213.2395, "volume": 5087.0}, {"date": "2020-08-14", "close": 213.2395, "volume": 5994.0}, {"date": "2020-08-17", "close": 217.1522, "volume": 6581.0}, {"date": "2020-08-18", "close": 215.1959, "volume": 3043.0}, {"date": "2020-08-19", "close": 209.3269, "volume": 3579.0}, {"date": "2020-08-20", "close": 214.2177, "volume": 4153.0}, {"date": "2020-08-21", "close": 207.3706, "volume": 3149.0}, {"date": "2020-08-24", "close": 201.5016, "volume": 8573.0}, {"date": "2020-08-25", "close": 205.4142, "volume": 6515.0}, {"date": "2020-08-26", "close": 201.5016, "volume": 2641.0}, {"date": "2020-08-27", "close": 197.5889, "volume": 3699.0}, {"date": "2020-08-28", "close": 199.5453, "volume": 2205.0}, {"date": "2020-08-31", "close": 180.4711, "volume": 8807.0}, {"date": "2020-09-01", "close": 162.3946, "volume": 10331.0}, {"date": "2020-09-02", "close": 158.2277, "volume": 4058.0}, {"date": "2020-09-03", "close": 148.0743, "volume": 5156.0}, {"date": "2020-09-04", "close": 151.987, "volume": 2942.0}, {"date": "2020-09-08", "close": 160.4187, "volume": 7444.0}, {"date": "2020-09-09", "close": 157.4451, "volume": 2834.0}, {"date": "2020-09-10", "close": 160.7122, "volume": 2656.0}, {"date": "2020-09-11", "close": 152.5934, "volume": 2053.0}, {"date": "2020-09-14", "close": 158.4428, "volume": 1857.0}, {"date": "2020-09-15", "close": 158.482, "volume": 1699.0}, {"date": "2020-09-16", "close": 154.765, "volume": 2302.0}, {"date": "2020-09-17", "close": 156.6235, "volume": 2591.0}, {"date": "2020-09-18", "close": 154.4519, "volume": 6147.0}, {"date": "2020-09-21", "close": 150.6371, "volume": 3342.0}, {"date": "2020-09-22", "close": 151.7326, "volume": 2215.0}, {"date": "2020-09-23", "close": 142.3618, "volume": 2143.0}, {"date": "2020-09-24", "close": 140.6012, "volume": 2697.0}, {"date": "2020-09-25", "close": 143.0074, "volume": 2352.0}, {"date": "2020-09-28", "close": 143.1639, "volume": 1675.0}, {"date": "2020-09-29", "close": 142.6357, "volume": 2489.0}, {"date": "2020-09-30", "close": 143.2226, "volume": 1549.0}, {"date": "2020-10-01", "close": 140.4055, "volume": 1919.0}, {"date": "2020-10-02", "close": 139.6621, "volume": 1480.0}, {"date": "2020-10-05", "close": 136.0038, "volume": 2248.0}, {"date": "2020-10-06", "close": 137.0602, "volume": 2310.0}, {"date": "2020-10-07", "close": 136.5907, "volume": 2846.0}, {"date": "2020-10-08", "close": 137.0015, "volume": 2716.0}, {"date": "2020-10-09", "close": 134.1062, "volume": 3322.0}, {"date": "2020-10-12", "close": 135.3973, "volume": 4391.0}, {"date": "2020-10-13", "close": 133.2258, "volume": 2663.0}, {"date": "2020-10-14", "close": 131.0934, "volume": 2278.0}, {"date": "2020-10-15", "close": 123.7376, "volume": 4866.0}, {"date": "2020-10-16", "close": 122.1139, "volume": 6125.0}, {"date": "2020-10-19", "close": 112.4301, "volume": 6182.0}, {"date": "2020-10-20", "close": 111.1584, "volume": 3006.0}, {"date": "2020-10-21", "close": 115.2276, "volume": 2831.0}, {"date": "2020-10-22", "close": 112.4887, "volume": 3058.0}, {"date": "2020-10-23", "close": 109.5151, "volume": 3117.0}, {"date": "2020-10-26", "close": 123.2485, "volume": 21873.0}, {"date": "2020-10-27", "close": 111.5497, "volume": 8790.0}, {"date": "2020-10-28", "close": 101.3181, "volume": 5508.0}, {"date": "2020-10-29", "close": 99.3618, "volume": 2434.0}, {"date": "2020-10-30", "close": 92.5342, "volume": 3903.0}, {"date": "2020-11-02", "close": 92.3386, "volume": 10452.0}, {"date": "2020-11-03", "close": 94.9209, "volume": 5140.0}, {"date": "2020-11-04", "close": 96.8381, "volume": 1044.0}, {"date": "2020-11-05", "close": 93.0429, "volume": 1917.0}, {"date": "2020-11-06", "close": 94.2949, "volume": 1372.0}, {"date": "2020-11-09", "close": 94.5101, "volume": 2455.0}, {"date": "2020-11-10", "close": 98.3445, "volume": 4085.0}, {"date": "2020-11-11", "close": 101.7094, "volume": 3019.0}, {"date": "2020-11-12", "close": 99.7726, "volume": 2274.0}, {"date": "2020-11-13", "close": 105.2503, "volume": 3495.0}, {"date": "2020-11-16", "close": 103.6853, "volume": 3805.0}, {"date": "2020-11-17", "close": 100.027, "volume": 2115.0}, {"date": "2020-11-18", "close": 96.8773, "volume": 2853.0}, {"date": "2020-11-19", "close": 101.5529, "volume": 2490.0}, {"date": "2020-11-20", "close": 102.2767, "volume": 2018.0}, {"date": "2020-11-23", "close": 102.8441, "volume": 2443.0}, {"date": "2020-11-24", "close": 105.6416, "volume": 3293.0}, {"date": "2020-11-25", "close": 103.6853, "volume": 2614.0}, {"date": "2020-11-27", "close": 112.1953, "volume": 5613.0}, {"date": "2020-11-30", "close": 131.5434, "volume": 14256.0}, {"date": "2020-12-01", "close": 118.9838, "volume": 11003.0}, {"date": "2020-12-02", "close": 113.4865, "volume": 4707.0}, {"date": "2020-12-03", "close": 116.421, "volume": 7182.0}, {"date": "2020-12-04", "close": 120.2162, "volume": 5163.0}, {"date": "2020-12-07", "close": 121.4878, "volume": 5214.0}, {"date": "2020-12-08", "close": 122.3682, "volume": 8725.0}, {"date": "2020-12-09", "close": 138.1557, "volume": 73692.0}, {"date": "2020-12-10", "close": 155.7822, "volume": 70437.0}, {"date": "2020-12-11", "close": 137.8232, "volume": 16290.0}, {"date": "2020-12-14", "close": 129.2153, "volume": 8402.0}, {"date": "2020-12-15", "close": 138.8405, "volume": 25877.0}, {"date": "2020-12-16", "close": 131.0738, "volume": 8696.0}, {"date": "2020-12-17", "close": 127.7481, "volume": 7756.0}, {"date": "2020-12-18", "close": 123.2485, "volume": 6101.0}, {"date": "2020-12-21", "close": 145.7463, "volume": 19333.0}, {"date": "2020-12-22", "close": 139.2904, "volume": 17033.0}, {"date": "2020-12-23", "close": 146.7245, "volume": 11839.0}, {"date": "2020-12-24", "close": 143.8095, "volume": 6813.0}, {"date": "2020-12-28", "close": 146.9592, "volume": 11613.0}, {"date": "2020-12-29", "close": 140.0925, "volume": 7893.0}, {"date": "2020-12-30", "close": 147.6048, "volume": 8625.0}, {"date": "2020-12-31", "close": 139.0948, "volume": 7099.0}, {"date": "2021-01-04", "close": 157.1125, "volume": 35331.0}, {"date": "2021-01-05", "close": 159.2645, "volume": 30729.0}, {"date": "2021-01-06", "close": 154.8432, "volume": 19812.0}, {"date": "2021-01-07", "close": 160.2231, "volume": 7930.0}, {"date": "2021-01-08", "close": 167.0702, "volume": 44890.0}, {"date": "2021-01-11", "close": 180.9602, "volume": 37873.0}, {"date": "2021-01-12", "close": 175.0912, "volume": 22045.0}, {"date": "2021-01-13", "close": 179.2973, "volume": 17135.0}, {"date": "2021-01-14", "close": 176.0693, "volume": 15481.0}, {"date": "2021-01-15", "close": 170.2004, "volume": 15646.0}, {"date": "2021-01-19", "close": 178.2213, "volume": 19138.0}, {"date": "2021-01-20", "close": 249.4316, "volume": 197958.0}, {"date": "2021-01-21", "close": 340.4007, "volume": 847486.0}, {"date": "2021-01-22", "close": 268.0167, "volume": 188261.0}, {"date": "2021-01-25", "close": 273.8856, "volume": 125546.0}, {"date": "2021-01-26", "close": 348.226, "volume": 224607.0}, {"date": "2021-01-27", "close": 291.4926, "volume": 105082.0}, {"date": "2021-01-28", "close": 279.7546, "volume": 54515.0}, {"date": "2021-01-29", "close": 268.0167, "volume": 43830.0}, {"date": "2021-02-01", "close": 283.6673, "volume": 46900.0}, {"date": "2021-02-02", "close": 271.9293, "volume": 31201.0}, {"date": "2021-02-03", "close": 287.5799, "volume": 47668.0}, {"date": "2021-02-04", "close": 299.3179, "volume": 43722.0}, {"date": "2021-02-05", "close": 336.4881, "volume": 88713.0}, {"date": "2021-02-08", "close": 434.3044, "volume": 145204.0}, {"date": "2021-02-09", "close": 416.6974, "volume": 83711.0}, {"date": "2021-02-10", "close": 381.4836, "volume": 82548.0}, {"date": "2021-02-11", "close": 447.9987, "volume": 516059.0}, {"date": "2021-02-12", "close": 479.2999, "volume": 207102.0}, {"date": "2021-02-16", "close": 444.086, "volume": 57466.0}, {"date": "2021-02-17", "close": 410.8285, "volume": 47185.0}, {"date": "2021-02-18", "close": 375.6146, "volume": 39173.0}, {"date": "2021-02-19", "close": 371.702, "volume": 26872.0}, {"date": "2021-02-22", "close": 549.7276, "volume": 1740243.0}, {"date": "2021-02-23", "close": 465.6056, "volume": 149276.0}, {"date": "2021-02-24", "close": 442.1297, "volume": 53641.0}, {"date": "2021-02-25", "close": 430.3917, "volume": 75203.0}, {"date": "2021-02-26", "close": 403.0032, "volume": 34314.0}, {"date": "2021-03-01", "close": 420.6101, "volume": 24501.0}, {"date": "2021-03-02", "close": 418.6538, "volume": 30372.0}, {"date": "2021-03-03", "close": 399.0905, "volume": 25451.0}, {"date": "2021-03-04", "close": 361.9203, "volume": 54451.0}, {"date": "2021-03-05", "close": 334.5318, "volume": 44994.0}, {"date": "2021-03-08", "close": 336.4881, "volume": 18115.0}, {"date": "2021-03-09", "close": 391.2652, "volume": 34069.0}, {"date": "2021-03-10", "close": 391.2652, "volume": 26657.0}, {"date": "2021-03-11", "close": 408.8721, "volume": 30122.0}, {"date": "2021-03-12", "close": 434.3044, "volume": 34005.0}, {"date": "2021-03-15", "close": 447.9987, "volume": 29284.0}, {"date": "2021-03-16", "close": 410.8285, "volume": 24283.0}, {"date": "2021-03-17", "close": 447.9987, "volume": 27451.0}, {"date": "2021-03-18", "close": 444.086, "volume": 29086.0}, {"date": "2021-03-19", "close": 438.217, "volume": 48229.0}, {"date": "2021-03-22", "close": 401.0468, "volume": 23753.0}, {"date": "2021-03-23", "close": 373.6583, "volume": 24251.0}, {"date": "2021-03-24", "close": 342.3571, "volume": 16146.0}, {"date": "2021-03-25", "close": 344.3134, "volume": 19067.0}, {"date": "2021-03-26", "close": 336.4881, "volume": 17331.0}, {"date": "2021-03-29", "close": 309.0995, "volume": 12458.0}, {"date": "2021-03-30", "close": 318.8811, "volume": 11415.0}, {"date": "2021-03-31", "close": 269.973, "volume": 84036.0}, {"date": "2021-04-01", "close": 285.6236, "volume": 34904.0}, {"date": "2021-04-05", "close": 275.842, "volume": 27157.0}, {"date": "2021-04-06", "close": 287.5799, "volume": 20634.0}, {"date": "2021-04-07", "close": 279.7546, "volume": 15334.0}, {"date": "2021-04-08", "close": 275.842, "volume": 16704.0}, {"date": "2021-04-09", "close": 264.104, "volume": 14677.0}, {"date": "2021-04-12", "close": 236.7155, "volume": 25588.0}, {"date": "2021-04-13", "close": 248.4534, "volume": 14507.0}, {"date": "2021-04-14", "close": 244.5408, "volume": 8832.0}, {"date": "2021-04-15", "close": 232.8028, "volume": 18740.0}, {"date": "2021-04-16", "close": 207.3706, "volume": 22369.0}, {"date": "2021-04-19", "close": 215.1959, "volume": 14389.0}, {"date": "2021-04-20", "close": 191.8765, "volume": 16581.0}, {"date": "2021-04-21", "close": 221.0648, "volume": 19151.0}, {"date": "2021-04-22", "close": 223.0212, "volume": 11204.0}, {"date": "2021-04-23", "close": 223.0212, "volume": 7601.0}, {"date": "2021-04-26", "close": 240.6281, "volume": 9892.0}, {"date": "2021-04-27", "close": 226.9338, "volume": 10605.0}, {"date": "2021-04-28", "close": 238.6718, "volume": 5172.0}, {"date": "2021-04-29", "close": 234.7591, "volume": 6648.0}, {"date": "2021-04-30", "close": 230.8465, "volume": 5822.0}, {"date": "2021-05-03", "close": 230.8465, "volume": 6190.0}, {"date": "2021-05-04", "close": 215.1959, "volume": 7911.0}, {"date": "2021-05-05", "close": 211.2832, "volume": 5727.0}, {"date": "2021-05-06", "close": 203.4579, "volume": 10143.0}, {"date": "2021-05-07", "close": 209.3269, "volume": 5244.0}, {"date": "2021-05-10", "close": 205.4142, "volume": 5799.0}, {"date": "2021-05-11", "close": 205.4142, "volume": 7791.0}, {"date": "2021-05-12", "close": 199.5453, "volume": 3665.0}, {"date": "2021-05-13", "close": 193.6763, "volume": 8726.0}, {"date": "2021-05-14", "close": 203.4579, "volume": 7328.0}, {"date": "2021-05-17", "close": 215.1959, "volume": 6355.0}, {"date": "2021-05-18", "close": 223.0212, "volume": 8922.0}, {"date": "2021-05-19", "close": 219.1085, "volume": 4401.0}, {"date": "2021-05-20", "close": 228.8901, "volume": 6804.0}, {"date": "2021-05-21", "close": 232.8028, "volume": 5686.0}, {"date": "2021-05-24", "close": 219.1085, "volume": 6857.0}, {"date": "2021-05-25", "close": 217.1522, "volume": 3983.0}, {"date": "2021-05-26", "close": 226.9338, "volume": 5549.0}, {"date": "2021-05-27", "close": 230.8465, "volume": 4848.0}, {"date": "2021-05-28", "close": 230.8465, "volume": 4817.0}, {"date": "2021-06-01", "close": 226.9338, "volume": 5822.0}, {"date": "2021-06-02", "close": 236.7155, "volume": 8637.0}, {"date": "2021-06-03", "close": 226.9338, "volume": 6536.0}, {"date": "2021-06-04", "close": 242.5844, "volume": 10573.0}, {"date": "2021-06-07", "close": 236.7155, "volume": 25218.0}, {"date": "2021-06-08", "close": 244.5408, "volume": 7810.0}, {"date": "2021-06-09", "close": 244.5408, "volume": 9354.0}, {"date": "2021-06-10", "close": 254.3224, "volume": 10986.0}, {"date": "2021-06-11", "close": 301.2742, "volume": 42432.0}, {"date": "2021-06-14", "close": 275.842, "volume": 29211.0}, {"date": "2021-06-15", "close": 256.2787, "volume": 14522.0}, {"date": "2021-06-16", "close": 258.235, "volume": 8677.0}, {"date": "2021-06-17", "close": 258.235, "volume": 5737.0}, {"date": "2021-06-18", "close": 242.5844, "volume": 10087.0}, {"date": "2021-06-21", "close": 236.7155, "volume": 9504.0}, {"date": "2021-06-22", "close": 244.5408, "volume": 8236.0}, {"date": "2021-06-23", "close": 244.5408, "volume": 8009.0}, {"date": "2021-06-24", "close": 242.5844, "volume": 4790.0}, {"date": "2021-06-25", "close": 258.235, "volume": 9075.0}, {"date": "2021-06-28", "close": 254.3224, "volume": 6438.0}, {"date": "2021-06-29", "close": 248.4534, "volume": 6928.0}, {"date": "2021-06-30", "close": 248.4534, "volume": 6065.0}, {"date": "2021-07-01", "close": 244.5408, "volume": 5313.0}, {"date": "2021-07-02", "close": 236.7155, "volume": 5164.0}, {"date": "2021-07-06", "close": 230.8465, "volume": 4529.0}, {"date": "2021-07-07", "close": 223.0212, "volume": 5476.0}, {"date": "2021-07-08", "close": 230.8465, "volume": 4765.0}, {"date": "2021-07-09", "close": 228.8901, "volume": 3612.0}, {"date": "2021-07-12", "close": 224.9775, "volume": 2796.0}, {"date": "2021-07-13", "close": 215.1959, "volume": 4292.0}, {"date": "2021-07-14", "close": 207.3706, "volume": 7242.0}, {"date": "2021-07-15", "close": 211.2832, "volume": 4738.0}, {"date": "2021-07-16", "close": 205.4142, "volume": 2648.0}, {"date": "2021-07-19", "close": 219.1085, "volume": 8105.0}, {"date": "2021-07-20", "close": 219.1085, "volume": 4824.0}, {"date": "2021-07-21", "close": 221.0648, "volume": 5538.0}, {"date": "2021-07-22", "close": 215.1959, "volume": 3465.0}, {"date": "2021-07-23", "close": 205.4142, "volume": 3051.0}, {"date": "2021-07-26", "close": 209.3269, "volume": 3013.0}, {"date": "2021-07-27", "close": 203.4579, "volume": 3478.0}, {"date": "2021-07-28", "close": 207.3706, "volume": 2143.0}, {"date": "2021-07-29", "close": 228.8901, "volume": 26470.0}, {"date": "2021-07-30", "close": 217.1522, "volume": 8725.0}, {"date": "2021-08-02", "close": 219.1085, "volume": 2803.0}, {"date": "2021-08-03", "close": 209.3269, "volume": 7852.0}, {"date": "2021-08-04", "close": 205.4142, "volume": 4556.0}, {"date": "2021-08-05", "close": 209.3269, "volume": 3149.0}, {"date": "2021-08-06", "close": 213.2395, "volume": 2336.0}, {"date": "2021-08-09", "close": 217.1522, "volume": 6751.0}, {"date": "2021-08-10", "close": 213.2395, "volume": 1596.0}, {"date": "2021-08-11", "close": 209.3269, "volume": 2730.0}, {"date": "2021-08-12", "close": 205.4142, "volume": 3369.0}, {"date": "2021-08-13", "close": 203.4579, "volume": 3996.0}, {"date": "2021-08-16", "close": 199.5453, "volume": 5318.0}, {"date": "2021-08-17", "close": 190.9374, "volume": 7477.0}, {"date": "2021-08-18", "close": 184.0707, "volume": 7318.0}, {"date": "2021-08-19", "close": 189.568, "volume": 8116.0}, {"date": "2021-08-20", "close": 189.0202, "volume": 2330.0}, {"date": "2021-08-23", "close": 199.5453, "volume": 2823.0}, {"date": "2021-08-24", "close": 199.5453, "volume": 3080.0}, {"date": "2021-08-25", "close": 205.4142, "volume": 3138.0}, {"date": "2021-08-26", "close": 203.4579, "volume": 3176.0}, {"date": "2021-08-27", "close": 201.5016, "volume": 2103.0}, {"date": "2021-08-30", "close": 201.5016, "volume": 3073.0}, {"date": "2021-08-31", "close": 207.3706, "volume": 2626.0}, {"date": "2021-09-01", "close": 201.5016, "volume": 3232.0}, {"date": "2021-09-02", "close": 207.3706, "volume": 9326.0}, {"date": "2021-09-03", "close": 207.3706, "volume": 9822.0}, {"date": "2021-09-07", "close": 207.3706, "volume": 8912.0}, {"date": "2021-09-08", "close": 199.5453, "volume": 7474.0}, {"date": "2021-09-09", "close": 213.2395, "volume": 11278.0}, {"date": "2021-09-10", "close": 209.3269, "volume": 2473.0}, {"date": "2021-09-13", "close": 211.2832, "volume": 5300.0}, {"date": "2021-09-14", "close": 199.5453, "volume": 8555.0}, {"date": "2021-09-15", "close": 201.5016, "volume": 9231.0}, {"date": "2021-09-16", "close": 205.4142, "volume": 6347.0}, {"date": "2021-09-17", "close": 207.3706, "volume": 6309.0}, {"date": "2021-09-20", "close": 199.5453, "volume": 8903.0}, {"date": "2021-09-21", "close": 199.5453, "volume": 5776.0}, {"date": "2021-09-22", "close": 197.5889, "volume": 6454.0}, {"date": "2021-09-23", "close": 197.5889, "volume": 2310.0}, {"date": "2021-09-24", "close": 197.5889, "volume": 1741.0}, {"date": "2021-09-27", "close": 191.7395, "volume": 4247.0}, {"date": "2021-09-28", "close": 188.0225, "volume": 4246.0}, {"date": "2021-09-29", "close": 178.0452, "volume": 3139.0}, {"date": "2021-09-30", "close": 180.8428, "volume": 2357.0}, {"date": "2021-10-01", "close": 177.5366, "volume": 6248.0}, {"date": "2021-10-04", "close": 181.1754, "volume": 3758.0}, {"date": "2021-10-05", "close": 174.8955, "volume": 4772.0}, {"date": "2021-10-06", "close": 172.6458, "volume": 2661.0}, {"date": "2021-10-07", "close": 171.6089, "volume": 3030.0}, {"date": "2021-10-08", "close": 177.7322, "volume": 2683.0}, {"date": "2021-10-11", "close": 186.6922, "volume": 15983.0}, {"date": "2021-10-12", "close": 190.4875, "volume": 6376.0}, {"date": "2021-10-13", "close": 205.4142, "volume": 7110.0}, {"date": "2021-10-14", "close": 193.8523, "volume": 3757.0}, {"date": "2021-10-15", "close": 195.6326, "volume": 3799.0}, {"date": "2021-10-18", "close": 195.0457, "volume": 2879.0}, {"date": "2021-10-19", "close": 197.5889, "volume": 4234.0}, {"date": "2021-10-20", "close": 185.851, "volume": 7364.0}, {"date": "2021-10-21", "close": 187.8073, "volume": 3295.0}, {"date": "2021-10-22", "close": 179.0038, "volume": 5430.0}, {"date": "2021-10-25", "close": 180.9993, "volume": 5851.0}, {"date": "2021-10-26", "close": 177.7909, "volume": 2557.0}, {"date": "2021-10-27", "close": 174.9347, "volume": 2294.0}, {"date": "2021-10-28", "close": 177.4388, "volume": 2035.0}, {"date": "2021-10-29", "close": 177.3605, "volume": 1306.0}, {"date": "2021-11-01", "close": 181.8796, "volume": 2622.0}, {"date": "2021-11-02", "close": 181.1754, "volume": 2813.0}, {"date": "2021-11-03", "close": 179.3168, "volume": 2332.0}, {"date": "2021-11-04", "close": 177.7909, "volume": 5479.0}, {"date": "2021-11-05", "close": 173.6044, "volume": 5945.0}, {"date": "2021-11-08", "close": 174.0543, "volume": 4706.0}, {"date": "2021-11-09", "close": 167.8528, "volume": 5662.0}, {"date": "2021-11-10", "close": 162.9815, "volume": 4933.0}, {"date": "2021-11-11", "close": 162.3555, "volume": 4317.0}, {"date": "2021-11-12", "close": 163.9401, "volume": 3134.0}, {"date": "2021-11-15", "close": 166.1703, "volume": 4202.0}, {"date": "2021-11-16", "close": 159.0689, "volume": 3762.0}, {"date": "2021-11-17", "close": 156.4865, "volume": 11510.0}, {"date": "2021-11-18", "close": 147.5265, "volume": 3722.0}, {"date": "2021-11-19", "close": 146.7245, "volume": 1628.0}, {"date": "2021-11-22", "close": 140.8359, "volume": 4366.0}, {"date": "2021-11-23", "close": 138.4296, "volume": 2107.0}, {"date": "2021-11-24", "close": 148.6808, "volume": 7194.0}, {"date": "2021-11-26", "close": 140.875, "volume": 2255.0}, {"date": "2021-11-29", "close": 150.6371, "volume": 4542.0}, {"date": "2021-11-30", "close": 150.4806, "volume": 2992.0}, {"date": "2021-12-01", "close": 142.8118, "volume": 2159.0}, {"date": "2021-12-02", "close": 139.8773, "volume": 3067.0}, {"date": "2021-12-03", "close": 133.0302, "volume": 3198.0}, {"date": "2021-12-06", "close": 130.0761, "volume": 4785.0}, {"date": "2021-12-07", "close": 130.6043, "volume": 3213.0}, {"date": "2021-12-08", "close": 134.9865, "volume": 3300.0}, {"date": "2021-12-09", "close": 129.9587, "volume": 2057.0}, {"date": "2021-12-10", "close": 132.2281, "volume": 2315.0}, {"date": "2021-12-13", "close": 122.4856, "volume": 3774.0}, {"date": "2021-12-14", "close": 122.6616, "volume": 2187.0}, {"date": "2021-12-15", "close": 126.183, "volume": 2693.0}, {"date": "2021-12-16", "close": 121.1161, "volume": 2629.0}, {"date": "2021-12-17", "close": 124.8136, "volume": 2228.0}, {"date": "2021-12-20", "close": 124.0115, "volume": 1895.0}, {"date": "2021-12-21", "close": 124.0311, "volume": 2381.0}, {"date": "2021-12-22", "close": 125.3614, "volume": 2569.0}, {"date": "2021-12-23", "close": 122.0747, "volume": 2217.0}, {"date": "2021-12-27", "close": 115.6971, "volume": 7506.0}, {"date": "2021-12-28", "close": 110.2194, "volume": 6832.0}, {"date": "2021-12-29", "close": 106.7176, "volume": 7063.0}, {"date": "2021-12-30", "close": 111.5106, "volume": 4722.0}, {"date": "2021-12-31", "close": 105.6416, "volume": 5350.0}, {"date": "2022-01-03", "close": 117.5752, "volume": 3983.0}, {"date": "2022-01-04", "close": 116.4014, "volume": 1712.0}, {"date": "2022-01-05", "close": 110.7281, "volume": 2218.0}, {"date": "2022-01-06", "close": 103.1962, "volume": 3958.0}, {"date": "2022-01-07", "close": 102.6876, "volume": 1703.0}, {"date": "2022-01-10", "close": 107.011, "volume": 2260.0}, {"date": "2022-01-11", "close": 99.8313, "volume": 8777.0}, {"date": "2022-01-12", "close": 97.8359, "volume": 3681.0}, {"date": "2022-01-13", "close": 88.4259, "volume": 8641.0}, {"date": "2022-01-14", "close": 90.8909, "volume": 2532.0}, {"date": "2022-01-18", "close": 85.2176, "volume": 2306.0}, {"date": "2022-01-19", "close": 84.5915, "volume": 2447.0}, {"date": "2022-01-20", "close": 84.9046, "volume": 1989.0}, {"date": "2022-01-21", "close": 76.3554, "volume": 4335.0}, {"date": "2022-01-24", "close": 73.147, "volume": 5216.0}, {"date": "2022-01-25", "close": 80.2289, "volume": 2928.0}, {"date": "2022-01-26", "close": 82.5961, "volume": 4297.0}, {"date": "2022-01-27", "close": 81.794, "volume": 2816.0}, {"date": "2022-01-28", "close": 78.6639, "volume": 2307.0}, {"date": "2022-01-31", "close": 92.9059, "volume": 5213.0}, {"date": "2022-02-01", "close": 91.2822, "volume": 4535.0}, {"date": "2022-02-02", "close": 84.122, "volume": 1391.0}, {"date": "2022-02-03", "close": 78.8399, "volume": 1989.0}, {"date": "2022-02-04", "close": 82.8504, "volume": 1874.0}, {"date": "2022-02-07", "close": 83.0852, "volume": 2264.0}, {"date": "2022-02-08", "close": 79.2312, "volume": 1722.0}, {"date": "2022-02-09", "close": 82.7722, "volume": 2888.0}, {"date": "2022-02-10", "close": 83.5156, "volume": 1001.0}, {"date": "2022-02-11", "close": 79.2312, "volume": 2268.0}, {"date": "2022-02-14", "close": 76.2967, "volume": 1914.0}, {"date": "2022-02-15", "close": 80.8745, "volume": 1096.0}, {"date": "2022-02-16", "close": 80.5224, "volume": 1769.0}, {"date": "2022-02-17", "close": 77.2749, "volume": 1709.0}, {"date": "2022-02-18", "close": 73.1666, "volume": 2235.0}, {"date": "2022-02-22", "close": 70.4669, "volume": 1435.0}, {"date": "2022-02-23", "close": 69.4887, "volume": 2480.0}, {"date": "2022-02-24", "close": 71.132, "volume": 2114.0}, {"date": "2022-02-25", "close": 73.3818, "volume": 1239.0}, {"date": "2022-02-28", "close": 63.3067, "volume": 8983.0}, {"date": "2022-03-01", "close": 59.7361, "volume": 29478.0}, {"date": "2022-03-02", "close": 61.9534, "volume": 10582.0}, {"date": "2022-03-03", "close": 61.1709, "volume": 6049.0}, {"date": "2022-03-04", "close": 59.997, "volume": 9580.0}, {"date": "2022-03-07", "close": 60.91, "volume": 8941.0}, {"date": "2022-03-08", "close": 63.649, "volume": 4237.0}, {"date": "2022-03-09", "close": 68.3444, "volume": 5060.0}, {"date": "2022-03-10", "close": 68.214, "volume": 3092.0}, {"date": "2022-03-11", "close": 66.9097, "volume": 3197.0}, {"date": "2022-03-14", "close": 64.4316, "volume": 2743.0}, {"date": "2022-03-15", "close": 63.9098, "volume": 1637.0}, {"date": "2022-03-16", "close": 66.7793, "volume": 2743.0}, {"date": "2022-03-17", "close": 69.5183, "volume": 3069.0}, {"date": "2022-03-18", "close": 71.9964, "volume": 6125.0}, {"date": "2022-03-21", "close": 69.8443, "volume": 3644.0}, {"date": "2022-03-22", "close": 69.127, "volume": 3945.0}, {"date": "2022-03-23", "close": 69.2574, "volume": 1837.0}, {"date": "2022-03-24", "close": 71.9964, "volume": 3098.0}, {"date": "2022-03-25", "close": 71.6051, "volume": 1246.0}, {"date": "2022-03-28", "close": 68.0849, "volume": 2652.0}, {"date": "2022-03-29", "close": 67.8227, "volume": 2120.0}, {"date": "2022-03-30", "close": 69.127, "volume": 2117.0}, {"date": "2022-03-31", "close": 65.9967, "volume": 2343.0}, {"date": "2022-04-01", "close": 62.8664, "volume": 2655.0}, {"date": "2022-04-04", "close": 64.1707, "volume": 2355.0}, {"date": "2022-04-05", "close": 81.1264, "volume": 917741.0}, {"date": "2022-04-06", "close": 67.5618, "volume": 151698.0}, {"date": "2022-04-07", "close": 57.5841, "volume": 46153.0}, {"date": "2022-04-08", "close": 51.1279, "volume": 31275.0}, {"date": "2022-04-11", "close": 46.1716, "volume": 28383.0}, {"date": "2022-04-12", "close": 45.389, "volume": 12277.0}, {"date": "2022-04-13", "close": 47.4759, "volume": 77023.0}, {"date": "2022-04-14", "close": 45.6499, "volume": 32696.0}, {"date": "2022-04-18", "close": 43.4326, "volume": 13634.0}, {"date": "2022-04-19", "close": 43.8239, "volume": 9478.0}, {"date": "2022-04-20", "close": 44.2152, "volume": 8009.0}, {"date": "2022-04-21", "close": 42.2588, "volume": 32895.0}, {"date": "2022-04-22", "close": 40.5632, "volume": 9362.0}, {"date": "2022-04-25", "close": 40.6936, "volume": 5388.0}, {"date": "2022-04-26", "close": 39.3893, "volume": 3518.0}, {"date": "2022-04-27", "close": 39.7806, "volume": 3583.0}, {"date": "2022-04-28", "close": 38.3459, "volume": 6450.0}, {"date": "2022-04-29", "close": 37.8242, "volume": 2963.0}, {"date": "2022-05-02", "close": 40.0415, "volume": 3015.0}, {"date": "2022-05-03", "close": 41.0849, "volume": 2474.0}, {"date": "2022-05-04", "close": 42.7805, "volume": 6006.0}, {"date": "2022-05-05", "close": 42.1283, "volume": 2368.0}, {"date": "2022-05-06", "close": 40.9545, "volume": 2891.0}, {"date": "2022-05-09", "close": 37.4329, "volume": 4136.0}, {"date": "2022-05-10", "close": 37.9546, "volume": 1842.0}, {"date": "2022-05-11", "close": 31.0419, "volume": 7088.0}, {"date": "2022-05-12", "close": 31.6941, "volume": 4026.0}, {"date": "2022-05-13", "close": 33.2592, "volume": 2313.0}, {"date": "2022-05-16", "close": 33.3896, "volume": 2459.0}, {"date": "2022-05-17", "close": 33.9113, "volume": 4719.0}, {"date": "2022-05-18", "close": 32.2158, "volume": 3332.0}, {"date": "2022-05-19", "close": 30.5202, "volume": 6556.0}, {"date": "2022-05-20", "close": 30.7811, "volume": 1723.0}, {"date": "2022-05-23", "close": 30.7811, "volume": 2126.0}, {"date": "2022-05-24", "close": 30.6506, "volume": 2069.0}, {"date": "2022-05-25", "close": 30.9115, "volume": 3462.0}, {"date": "2022-05-26", "close": 30.7811, "volume": 4972.0}, {"date": "2022-05-27", "close": 31.5636, "volume": 3271.0}, {"date": "2022-05-31", "close": 31.8245, "volume": 2100.0}, {"date": "2022-06-01", "close": 31.1724, "volume": 1793.0}, {"date": "2022-06-02", "close": 31.8245, "volume": 3306.0}, {"date": "2022-06-03", "close": 30.7811, "volume": 6480.0}, {"date": "2022-06-06", "close": 28.1725, "volume": 4908.0}, {"date": "2022-06-07", "close": 28.5638, "volume": 4232.0}, {"date": "2022-06-08", "close": 29.9985, "volume": 3303.0}, {"date": "2022-06-09", "close": 30.9115, "volume": 4984.0}, {"date": "2022-06-10", "close": 28.4334, "volume": 4177.0}, {"date": "2022-06-13", "close": 25.1974, "volume": 8788.0}, {"date": "2022-06-14", "close": 25.8248, "volume": 1680.0}, {"date": "2022-06-15", "close": 25.4335, "volume": 1150.0}, {"date": "2022-06-16", "close": 23.8684, "volume": 2080.0}, {"date": "2022-06-17", "close": 23.6075, "volume": 6135.0}, {"date": "2022-06-21", "close": 25.0422, "volume": 10740.0}, {"date": "2022-06-22", "close": 25.0422, "volume": 7391.0}, {"date": "2022-06-23", "close": 25.9552, "volume": 3287.0}, {"date": "2022-06-24", "close": 24.7814, "volume": 8148.0}, {"date": "2022-06-27", "close": 25.0422, "volume": 4072.0}, {"date": "2022-06-28", "close": 24.1292, "volume": 3512.0}, {"date": "2022-06-29", "close": 24.5205, "volume": 1476.0}, {"date": "2022-06-30", "close": 23.9988, "volume": 1598.0}, {"date": "2022-07-01", "close": 25.1727, "volume": 3254.0}, {"date": "2022-07-05", "close": 26.7378, "volume": 7617.0}, {"date": "2022-07-06", "close": 27.6508, "volume": 6295.0}, {"date": "2022-07-07", "close": 28.8246, "volume": 4289.0}, {"date": "2022-07-08", "close": 27.9116, "volume": 4731.0}, {"date": "2022-07-11", "close": 27.5204, "volume": 3785.0}, {"date": "2022-07-12", "close": 27.7812, "volume": 7448.0}, {"date": "2022-07-13", "close": 26.9986, "volume": 5115.0}, {"date": "2022-07-14", "close": 26.4769, "volume": 1338.0}, {"date": "2022-07-15", "close": 26.0857, "volume": 3954.0}, {"date": "2022-07-18", "close": 25.4335, "volume": 5936.0}, {"date": "2022-07-19", "close": 27.2595, "volume": 4736.0}, {"date": "2022-07-20", "close": 28.5638, "volume": 8765.0}, {"date": "2022-07-21", "close": 28.9551, "volume": 1786.0}, {"date": "2022-07-22", "close": 27.1291, "volume": 4478.0}, {"date": "2022-07-25", "close": 26.9986, "volume": 2928.0}, {"date": "2022-07-26", "close": 29.6072, "volume": 6539.0}, {"date": "2022-07-27", "close": 28.3029, "volume": 6722.0}, {"date": "2022-07-28", "close": 28.1725, "volume": 5058.0}, {"date": "2022-07-29", "close": 28.4334, "volume": 1528.0}, {"date": "2022-08-01", "close": 28.0421, "volume": 865.0}, {"date": "2022-08-02", "close": 28.4334, "volume": 4576.0}, {"date": "2022-08-03", "close": 29.3464, "volume": 4637.0}, {"date": "2022-08-04", "close": 33.1288, "volume": 36629.0}, {"date": "2022-08-05", "close": 33.1288, "volume": 15535.0}, {"date": "2022-08-08", "close": 33.5201, "volume": 8470.0}, {"date": "2022-08-09", "close": 32.6071, "volume": 4559.0}, {"date": "2022-08-10", "close": 32.5419, "volume": 2667.0}, {"date": "2022-08-11", "close": 34.3026, "volume": 8607.0}, {"date": "2022-08-12", "close": 33.6505, "volume": 4613.0}, {"date": "2022-08-15", "close": 33.1288, "volume": 3270.0}, {"date": "2022-08-16", "close": 32.6071, "volume": 5570.0}, {"date": "2022-08-17", "close": 32.0854, "volume": 4359.0}, {"date": "2022-08-18", "close": 31.5506, "volume": 1864.0}, {"date": "2022-08-19", "close": 29.7376, "volume": 4734.0}, {"date": "2022-08-22", "close": 30.2594, "volume": 5232.0}, {"date": "2022-08-23", "close": 30.9115, "volume": 2594.0}, {"date": "2022-08-24", "close": 31.5571, "volume": 4378.0}, {"date": "2022-08-25", "close": 31.6941, "volume": 2249.0}, {"date": "2022-08-26", "close": 29.6059, "volume": 5311.0}, {"date": "2022-08-29", "close": 29.3464, "volume": 2062.0}, {"date": "2022-08-30", "close": 29.2159, "volume": 2271.0}, {"date": "2022-08-31", "close": 27.7812, "volume": 2675.0}, {"date": "2022-09-01", "close": 27.253, "volume": 7173.0}, {"date": "2022-09-02", "close": 26.6726, "volume": 907.0}, {"date": "2022-09-06", "close": 25.4348, "volume": 2367.0}, {"date": "2022-09-07", "close": 27.3899, "volume": 7135.0}, {"date": "2022-09-08", "close": 27.9977, "volume": 1708.0}, {"date": "2022-09-09", "close": 28.6942, "volume": 2857.0}, {"date": "2022-09-12", "close": 28.9551, "volume": 2515.0}, {"date": "2022-09-13", "close": 27.3899, "volume": 2813.0}, {"date": "2022-09-14", "close": 26.9986, "volume": 1590.0}, {"date": "2022-09-15", "close": 27.1291, "volume": 2549.0}, {"date": "2022-09-16", "close": 26.6074, "volume": 1295.0}, {"date": "2022-09-19", "close": 25.5639, "volume": 3518.0}, {"date": "2022-09-20", "close": 25.5639, "volume": 5213.0}, {"date": "2022-09-21", "close": 23.8684, "volume": 4827.0}, {"date": "2022-09-22", "close": 22.8249, "volume": 2685.0}, {"date": "2022-09-23", "close": 20.8685, "volume": 3647.0}, {"date": "2022-09-26", "close": 20.9989, "volume": 2636.0}, {"date": "2022-09-27", "close": 21.6511, "volume": 1972.0}, {"date": "2022-09-28", "close": 22.1728, "volume": 3160.0}, {"date": "2022-09-29", "close": 21.9119, "volume": 2443.0}, {"date": "2022-09-30", "close": 21.9119, "volume": 1495.0}, {"date": "2022-10-03", "close": 21.9119, "volume": 2955.0}, {"date": "2022-10-04", "close": 21.7163, "volume": 1946.0}, {"date": "2022-10-05", "close": 22.6945, "volume": 2688.0}, {"date": "2022-10-06", "close": 21.9119, "volume": 1157.0}, {"date": "2022-10-07", "close": 20.8568, "volume": 851.0}, {"date": "2022-10-10", "close": 20.6077, "volume": 1142.0}, {"date": "2022-10-11", "close": 20.086, "volume": 2682.0}, {"date": "2022-10-12", "close": 19.6947, "volume": 2683.0}, {"date": "2022-10-13", "close": 19.5642, "volume": 38883.0}, {"date": "2022-10-14", "close": 19.5642, "volume": 3702.0}, {"date": "2022-10-17", "close": 20.4772, "volume": 1742.0}, {"date": "2022-10-18", "close": 20.3468, "volume": 4165.0}, {"date": "2022-10-19", "close": 19.9555, "volume": 1429.0}, {"date": "2022-10-20", "close": 19.3034, "volume": 727.0}, {"date": "2022-10-21", "close": 19.8251, "volume": 1188.0}, {"date": "2022-10-24", "close": 19.8251, "volume": 808.0}, {"date": "2022-10-25", "close": 19.5642, "volume": 6257.0}, {"date": "2022-10-26", "close": 20.3468, "volume": 793.0}, {"date": "2022-10-27", "close": 19.4338, "volume": 2836.0}, {"date": "2022-10-28", "close": 19.4338, "volume": 1322.0}, {"date": "2022-10-31", "close": 19.6947, "volume": 1419.0}, {"date": "2022-11-01", "close": 19.5642, "volume": 2310.0}, {"date": "2022-11-02", "close": 19.4338, "volume": 1282.0}, {"date": "2022-11-03", "close": 19.8251, "volume": 829.0}, {"date": "2022-11-04", "close": 20.2164, "volume": 1355.0}, {"date": "2022-11-07", "close": 20.6077, "volume": 19957.0}, {"date": "2022-11-08", "close": 19.9555, "volume": 879.0}, {"date": "2022-11-09", "close": 19.1625, "volume": 4682.0}, {"date": "2022-11-10", "close": 19.9542, "volume": 2128.0}, {"date": "2022-11-11", "close": 19.9555, "volume": 1056.0}, {"date": "2022-11-14", "close": 19.1377, "volume": 2237.0}, {"date": "2022-11-15", "close": 19.3034, "volume": 1077.0}, {"date": "2022-11-16", "close": 19.5642, "volume": 2111.0}, {"date": "2022-11-17", "close": 19.3034, "volume": 1156.0}, {"date": "2022-11-18", "close": 19.0138, "volume": 1291.0}, {"date": "2022-11-21", "close": 18.6512, "volume": 2445.0}, {"date": "2022-11-22", "close": 18.9121, "volume": 2260.0}, {"date": "2022-11-23", "close": 18.7817, "volume": 1189.0}, {"date": "2022-11-25", "close": 18.9134, "volume": 683.0}, {"date": "2022-11-28", "close": 18.6904, "volume": 709.0}, {"date": "2022-11-29", "close": 18.3904, "volume": 1932.0}, {"date": "2022-11-30", "close": 18.5208, "volume": 11267.0}, {"date": "2022-12-01", "close": 18.26, "volume": 1703.0}, {"date": "2022-12-02", "close": 19.173, "volume": 3436.0}, {"date": "2022-12-05", "close": 19.3034, "volume": 3148.0}, {"date": "2022-12-06", "close": 19.173, "volume": 755.0}, {"date": "2022-12-07", "close": 18.5208, "volume": 1066.0}, {"date": "2022-12-08", "close": 17.9991, "volume": 1568.0}, {"date": "2022-12-09", "close": 18.3904, "volume": 1176.0}, {"date": "2022-12-12", "close": 18.3904, "volume": 425.0}, {"date": "2022-12-13", "close": 18.26, "volume": 1132.0}, {"date": "2022-12-14", "close": 17.7382, "volume": 5891.0}, {"date": "2022-12-15", "close": 17.9991, "volume": 2393.0}, {"date": "2022-12-16", "close": 17.9991, "volume": 3682.0}, {"date": "2022-12-19", "close": 16.9557, "volume": 2167.0}, {"date": "2022-12-20", "close": 16.9557, "volume": 1975.0}, {"date": "2022-12-21", "close": 18.9121, "volume": 4397.0}, {"date": "2022-12-22", "close": 17.9991, "volume": 4382.0}, {"date": "2022-12-23", "close": 17.3013, "volume": 3249.0}, {"date": "2022-12-27", "close": 17.0861, "volume": 1230.0}, {"date": "2022-12-28", "close": 17.0861, "volume": 4095.0}, {"date": "2022-12-29", "close": 17.9339, "volume": 4220.0}, {"date": "2022-12-30", "close": 17.6078, "volume": 3385.0}, {"date": "2023-01-03", "close": 19.5564, "volume": 6931.0}, {"date": "2023-01-04", "close": 21.7163, "volume": 7942.0}, {"date": "2023-01-05", "close": 20.9989, "volume": 5269.0}, {"date": "2023-01-06", "close": 20.8685, "volume": 7308.0}, {"date": "2023-01-09", "close": 20.8124, "volume": 1387.0}, {"date": "2023-01-10", "close": 20.6624, "volume": 5966.0}, {"date": "2023-01-11", "close": 20.2164, "volume": 5902.0}, {"date": "2023-01-12", "close": 20.4772, "volume": 9071.0}, {"date": "2023-01-13", "close": 20.8685, "volume": 8404.0}, {"date": "2023-01-17", "close": 21.2598, "volume": 7573.0}, {"date": "2023-01-18", "close": 20.2164, "volume": 6422.0}, {"date": "2023-01-19", "close": 19.6151, "volume": 1507.0}, {"date": "2023-01-20", "close": 19.6947, "volume": 1338.0}, {"date": "2023-01-23", "close": 19.8251, "volume": 3375.0}, {"date": "2023-01-24", "close": 19.9555, "volume": 3710.0}, {"date": "2023-01-25", "close": 19.9555, "volume": 3605.0}, {"date": "2023-01-26", "close": 19.5642, "volume": 2011.0}, {"date": "2023-01-27", "close": 20.3468, "volume": 8147.0}, {"date": "2023-01-30", "close": 19.8251, "volume": 8571.0}, {"date": "2023-01-31", "close": 20.6077, "volume": 9292.0}, {"date": "2023-02-01", "close": 20.8685, "volume": 4007.0}, {"date": "2023-02-02", "close": 20.8685, "volume": 7184.0}, {"date": "2023-02-03", "close": 20.8685, "volume": 4672.0}, {"date": "2023-02-06", "close": 21.2598, "volume": 2759.0}, {"date": "2023-02-07", "close": 20.7381, "volume": 26025.0}, {"date": "2023-02-08", "close": 20.8685, "volume": 8573.0}, {"date": "2023-02-09", "close": 20.4772, "volume": 2380.0}, {"date": "2023-02-10", "close": 19.786, "volume": 5121.0}, {"date": "2023-02-13", "close": 19.9555, "volume": 4230.0}, {"date": "2023-02-14", "close": 19.5642, "volume": 5547.0}, {"date": "2023-02-15", "close": 19.8251, "volume": 1398.0}, {"date": "2023-02-16", "close": 19.5642, "volume": 2112.0}, {"date": "2023-02-17", "close": 19.5642, "volume": 965.0}, {"date": "2023-02-21", "close": 18.6512, "volume": 4289.0}, {"date": "2023-02-22", "close": 18.9121, "volume": 1621.0}, {"date": "2023-02-23", "close": 18.9121, "volume": 942.0}, {"date": "2023-02-24", "close": 18.6512, "volume": 6215.0}, {"date": "2023-02-27", "close": 18.5208, "volume": 2522.0}, {"date": "2023-02-28", "close": 18.5208, "volume": 2702.0}, {"date": "2023-03-01", "close": 18.1295, "volume": 6323.0}, {"date": "2023-03-02", "close": 19.5642, "volume": 63928.0}, {"date": "2023-03-03", "close": 19.3034, "volume": 10555.0}, {"date": "2023-03-06", "close": 18.7817, "volume": 7364.0}, {"date": "2023-03-07", "close": 18.26, "volume": 5926.0}, {"date": "2023-03-08", "close": 18.26, "volume": 5162.0}, {"date": "2023-03-09", "close": 17.8687, "volume": 3281.0}, {"date": "2023-03-10", "close": 17.8687, "volume": 5433.0}, {"date": "2023-03-13", "close": 17.8687, "volume": 3184.0}, {"date": "2023-03-14", "close": 17.9991, "volume": 1489.0}, {"date": "2023-03-15", "close": 17.8687, "volume": 1148.0}, {"date": "2023-03-16", "close": 18.26, "volume": 8066.0}, {"date": "2023-03-17", "close": 17.2165, "volume": 2326.0}, {"date": "2023-03-20", "close": 17.2165, "volume": 5819.0}, {"date": "2023-03-21", "close": 17.347, "volume": 5599.0}, {"date": "2023-03-22", "close": 17.347, "volume": 1217.0}, {"date": "2023-03-23", "close": 17.347, "volume": 1878.0}, {"date": "2023-03-24", "close": 17.2165, "volume": 1987.0}, {"date": "2023-03-27", "close": 17.6078, "volume": 5258.0}, {"date": "2023-03-28", "close": 17.347, "volume": 473.0}, {"date": "2023-03-29", "close": 16.9557, "volume": 3279.0}, {"date": "2023-03-30", "close": 16.5644, "volume": 5396.0}, {"date": "2023-03-31", "close": 16.1731, "volume": 4235.0}, {"date": "2023-04-03", "close": 16.1731, "volume": 2028.0}, {"date": "2023-04-04", "close": 15.9122, "volume": 4124.0}, {"date": "2023-04-05", "close": 15.1297, "volume": 4533.0}, {"date": "2023-04-06", "close": 14.8688, "volume": 1998.0}, {"date": "2023-04-10", "close": 14.2167, "volume": 4483.0}, {"date": "2023-04-11", "close": 14.2167, "volume": 2389.0}, {"date": "2023-04-12", "close": 14.0863, "volume": 5450.0}, {"date": "2023-04-13", "close": 14.7384, "volume": 6609.0}, {"date": "2023-04-14", "close": 14.608, "volume": 1503.0}, {"date": "2023-04-17", "close": 15.1297, "volume": 2034.0}, {"date": "2023-04-18", "close": 15.2601, "volume": 3865.0}, {"date": "2023-04-19", "close": 17.7056, "volume": 5197.0}, {"date": "2023-04-20", "close": 16.434, "volume": 2455.0}, {"date": "2023-04-21", "close": 16.3035, "volume": 1175.0}, {"date": "2023-04-24", "close": 15.3905, "volume": 1367.0}, {"date": "2023-04-25", "close": 14.9992, "volume": 1284.0}, {"date": "2023-04-26", "close": 14.934, "volume": 1252.0}, {"date": "2023-04-27", "close": 14.9992, "volume": 278.0}, {"date": "2023-04-28", "close": 17.1396, "volume": 5746.0}, {"date": "2023-05-01", "close": 16.9557, "volume": 811.0}, {"date": "2023-05-02", "close": 16.3101, "volume": 1143.0}, {"date": "2023-05-03", "close": 16.434, "volume": 723.0}, {"date": "2023-05-04", "close": 16.8252, "volume": 506.0}, {"date": "2023-05-05", "close": 17.9991, "volume": 4102.0}, {"date": "2023-05-08", "close": 18.1295, "volume": 1014.0}, {"date": "2023-05-09", "close": 19.0425, "volume": 2966.0}, {"date": "2023-05-10", "close": 17.6078, "volume": 3509.0}, {"date": "2023-05-11", "close": 16.6948, "volume": 2191.0}, {"date": "2023-05-12", "close": 17.0861, "volume": 1526.0}, {"date": "2023-05-15", "close": 17.5517, "volume": 1719.0}, {"date": "2023-05-16", "close": 16.434, "volume": 2130.0}, {"date": "2023-05-17", "close": 17.2165, "volume": 3968.0}, {"date": "2023-05-18", "close": 17.8687, "volume": 3899.0}, {"date": "2023-05-19", "close": 17.6078, "volume": 2204.0}, {"date": "2023-05-22", "close": 18.26, "volume": 1349.0}, {"date": "2023-05-23", "close": 17.6078, "volume": 1181.0}, {"date": "2023-05-24", "close": 16.8905, "volume": 3080.0}, {"date": "2023-05-25", "close": 15.3905, "volume": 3270.0}, {"date": "2023-05-26", "close": 16.1731, "volume": 1940.0}, {"date": "2023-05-30", "close": 16.5618, "volume": 1254.0}, {"date": "2023-05-31", "close": 15.3905, "volume": 3768.0}, {"date": "2023-06-01", "close": 15.2601, "volume": 4076.0}, {"date": "2023-06-02", "close": 16.3035, "volume": 829.0}, {"date": "2023-06-05", "close": 16.6948, "volume": 973.0}, {"date": "2023-06-06", "close": 16.1731, "volume": 1962.0}, {"date": "2023-06-07", "close": 16.5644, "volume": 621.0}, {"date": "2023-06-08", "close": 16.957, "volume": 2143.0}, {"date": "2023-06-09", "close": 18.26, "volume": 13494.0}, {"date": "2023-06-12", "close": 19.3034, "volume": 6192.0}, {"date": "2023-06-13", "close": 18.9121, "volume": 6074.0}, {"date": "2023-06-14", "close": 17.0861, "volume": 3307.0}, {"date": "2023-06-15", "close": 16.9557, "volume": 2393.0}, {"date": "2023-06-16", "close": 16.5644, "volume": 2749.0}, {"date": "2023-06-20", "close": 17.0861, "volume": 2475.0}, {"date": "2023-06-21", "close": 16.8252, "volume": 1286.0}, {"date": "2023-06-22", "close": 17.2165, "volume": 1006.0}, {"date": "2023-06-23", "close": 16.5644, "volume": 2199.0}, {"date": "2023-06-26", "close": 16.6948, "volume": 2269.0}, {"date": "2023-06-27", "close": 16.8252, "volume": 1059.0}, {"date": "2023-06-28", "close": 16.434, "volume": 1136.0}, {"date": "2023-06-29", "close": 16.5644, "volume": 2251.0}, {"date": "2023-06-30", "close": 16.8252, "volume": 1122.0}, {"date": "2023-07-03", "close": 17.6078, "volume": 1576.0}, {"date": "2023-07-05", "close": 17.2165, "volume": 827.0}, {"date": "2023-07-06", "close": 16.8252, "volume": 838.0}, {"date": "2023-07-07", "close": 16.9557, "volume": 1241.0}, {"date": "2023-07-10", "close": 16.6948, "volume": 2269.0}, {"date": "2023-07-11", "close": 16.8252, "volume": 2167.0}, {"date": "2023-07-12", "close": 16.434, "volume": 5568.0}, {"date": "2023-07-13", "close": 16.434, "volume": 2097.0}, {"date": "2023-07-14", "close": 16.5644, "volume": 975.0}, {"date": "2023-07-17", "close": 16.5644, "volume": 2285.0}, {"date": "2023-07-18", "close": 16.3687, "volume": 1613.0}, {"date": "2023-07-19", "close": 16.5644, "volume": 1529.0}, {"date": "2023-07-20", "close": 16.6948, "volume": 1211.0}, {"date": "2023-07-21", "close": 16.0427, "volume": 1344.0}, {"date": "2023-07-24", "close": 16.8252, "volume": 3674.0}, {"date": "2023-07-25", "close": 16.5644, "volume": 900.0}, {"date": "2023-07-26", "close": 16.6948, "volume": 608.0}, {"date": "2023-07-27", "close": 16.5644, "volume": 1353.0}, {"date": "2023-07-28", "close": 16.6948, "volume": 1760.0}, {"date": "2023-07-31", "close": 16.434, "volume": 1229.0}, {"date": "2023-08-01", "close": 16.5644, "volume": 1238.0}, {"date": "2023-08-02", "close": 16.5644, "volume": 1349.0}, {"date": "2023-08-03", "close": 16.434, "volume": 819.0}, {"date": "2023-08-04", "close": 16.0427, "volume": 1883.0}, {"date": "2023-08-07", "close": 16.1731, "volume": 2727.0}, {"date": "2023-08-08", "close": 16.434, "volume": 1522.0}, {"date": "2023-08-09", "close": 16.3035, "volume": 2355.0}, {"date": "2023-08-10", "close": 15.7818, "volume": 1858.0}, {"date": "2023-08-11", "close": 15.1297, "volume": 3072.0}, {"date": "2023-08-14", "close": 15.3905, "volume": 2128.0}, {"date": "2023-08-15", "close": 15.3905, "volume": 2417.0}, {"date": "2023-08-16", "close": 15.3905, "volume": 1463.0}, {"date": "2023-08-17", "close": 14.8688, "volume": 3246.0}, {"date": "2023-08-18", "close": 14.8688, "volume": 741.0}, {"date": "2023-08-21", "close": 14.608, "volume": 1014.0}, {"date": "2023-08-22", "close": 14.608, "volume": 960.0}, {"date": "2023-08-23", "close": 14.608, "volume": 1470.0}, {"date": "2023-08-24", "close": 14.4775, "volume": 464.0}, {"date": "2023-08-25", "close": 15.7818, "volume": 8422.0}, {"date": "2023-08-28", "close": 16.1731, "volume": 3279.0}, {"date": "2023-08-29", "close": 16.5148, "volume": 1721.0}, {"date": "2023-08-30", "close": 16.5435, "volume": 687.0}, {"date": "2023-08-31", "close": 16.3035, "volume": 941.0}, {"date": "2023-09-01", "close": 15.9122, "volume": 1315.0}, {"date": "2023-09-05", "close": 15.6514, "volume": 1214.0}, {"date": "2023-09-06", "close": 15.9122, "volume": 547.0}, {"date": "2023-09-07", "close": 14.9992, "volume": 1672.0}, {"date": "2023-09-08", "close": 14.608, "volume": 768.0}, {"date": "2023-09-11", "close": 14.608, "volume": 1231.0}, {"date": "2023-09-12", "close": 14.8688, "volume": 409.0}, {"date": "2023-09-13", "close": 14.7384, "volume": 2585.0}, {"date": "2023-09-14", "close": 14.8688, "volume": 1350.0}, {"date": "2023-09-15", "close": 15.3905, "volume": 5070.0}, {"date": "2023-09-18", "close": 15.2601, "volume": 356.0}, {"date": "2023-09-19", "close": 14.608, "volume": 957.0}, {"date": "2023-09-20", "close": 14.2167, "volume": 1654.0}, {"date": "2023-09-21", "close": 13.9558, "volume": 1778.0}, {"date": "2023-09-22", "close": 13.695, "volume": 629.0}, {"date": "2023-09-25", "close": 13.4341, "volume": 738.0}, {"date": "2023-09-26", "close": 13.5411, "volume": 917.0}, {"date": "2023-09-27", "close": 13.3037, "volume": 742.0}, {"date": "2023-09-28", "close": 12.3907, "volume": 13898.0}, {"date": "2023-09-29", "close": 12.8133, "volume": 739.0}, {"date": "2023-10-02", "close": 13.5645, "volume": 2212.0}, {"date": "2023-10-03", "close": 13.4341, "volume": 972.0}, {"date": "2023-10-04", "close": 13.0428, "volume": 780.0}, {"date": "2023-10-05", "close": 13.5645, "volume": 890.0}, {"date": "2023-10-06", "close": 13.3037, "volume": 297.0}, {"date": "2023-10-09", "close": 13.1733, "volume": 262.0}, {"date": "2023-10-10", "close": 13.1733, "volume": 841.0}, {"date": "2023-10-11", "close": 12.782, "volume": 558.0}, {"date": "2023-10-12", "close": 13.4341, "volume": 1505.0}, {"date": "2023-10-13", "close": 12.782, "volume": 972.0}, {"date": "2023-10-16", "close": 12.782, "volume": 1506.0}, {"date": "2023-10-17", "close": 13.0389, "volume": 1355.0}, {"date": "2023-10-18", "close": 13.1733, "volume": 683.0}, {"date": "2023-10-19", "close": 12.9202, "volume": 1272.0}, {"date": "2023-10-20", "close": 12.1298, "volume": 1910.0}, {"date": "2023-10-23", "close": 13.0428, "volume": 4637.0}, {"date": "2023-10-24", "close": 13.0428, "volume": 1697.0}, {"date": "2023-10-25", "close": 12.9476, "volume": 931.0}, {"date": "2023-10-26", "close": 13.1733, "volume": 5066.0}, {"date": "2023-10-27", "close": 12.9124, "volume": 856.0}, {"date": "2023-10-30", "close": 13.0428, "volume": 732.0}, {"date": "2023-10-31", "close": 12.9124, "volume": 929.0}, {"date": "2023-11-01", "close": 12.6998, "volume": 220.0}, {"date": "2023-11-02", "close": 13.0115, "volume": 1507.0}, {"date": "2023-11-03", "close": 13.4341, "volume": 2781.0}, {"date": "2023-11-06", "close": 14.2167, "volume": 3730.0}, {"date": "2023-11-07", "close": 14.3471, "volume": 912.0}, {"date": "2023-11-08", "close": 13.0428, "volume": 2733.0}, {"date": "2023-11-09", "close": 12.782, "volume": 800.0}, {"date": "2023-11-10", "close": 12.3907, "volume": 1494.0}, {"date": "2023-11-13", "close": 12.8498, "volume": 1994.0}, {"date": "2023-11-14", "close": 12.3907, "volume": 3523.0}, {"date": "2023-11-15", "close": 12.6437, "volume": 650.0}, {"date": "2023-11-16", "close": 12.212, "volume": 751.0}, {"date": "2023-11-17", "close": 12.4559, "volume": 1505.0}, {"date": "2023-11-20", "close": 12.1337, "volume": 1039.0}, {"date": "2023-11-21", "close": 11.6877, "volume": 2082.0}, {"date": "2023-11-22", "close": 11.6094, "volume": 542.0}, {"date": "2023-11-24", "close": 11.4777, "volume": 2046.0}, {"date": "2023-11-27", "close": 12.2733, "volume": 2975.0}, {"date": "2023-11-28", "close": 12.2603, "volume": 1110.0}, {"date": "2023-11-29", "close": 11.869, "volume": 2593.0}, {"date": "2023-11-30", "close": 11.7385, "volume": 3023.0}, {"date": "2023-12-01", "close": 12.3281, "volume": 2001.0}, {"date": "2023-12-04", "close": 11.6081, "volume": 2100.0}, {"date": "2023-12-05", "close": 11.6081, "volume": 1436.0}, {"date": "2023-12-06", "close": 11.3473, "volume": 2385.0}, {"date": "2023-12-07", "close": 11.4777, "volume": 1458.0}, {"date": "2023-12-08", "close": 10.969, "volume": 3014.0}, {"date": "2023-12-11", "close": 11.3473, "volume": 1111.0}, {"date": "2023-12-12", "close": 11.0864, "volume": 1265.0}, {"date": "2023-12-13", "close": 11.3473, "volume": 1376.0}, {"date": "2023-12-14", "close": 11.7972, "volume": 1552.0}, {"date": "2023-12-15", "close": 12.0646, "volume": 2792.0}, {"date": "2023-12-18", "close": 11.9994, "volume": 3735.0}, {"date": "2023-12-19", "close": 11.9564, "volume": 2207.0}, {"date": "2023-12-20", "close": 10.4343, "volume": 7542.0}, {"date": "2023-12-21", "close": 9.9165, "volume": 8215.0}, {"date": "2023-12-22", "close": 9.7039, "volume": 5923.0}, {"date": "2023-12-26", "close": 9.43, "volume": 8990.0}, {"date": "2023-12-27", "close": 9.5408, "volume": 22619.0}, {"date": "2023-12-28", "close": 8.5691, "volume": 17491.0}, {"date": "2023-12-29", "close": 8.8691, "volume": 15325.0}, {"date": "2024-01-02", "close": 8.8704, "volume": 4346.0}, {"date": "2024-01-03", "close": 9.0256, "volume": 2233.0}, {"date": "2024-01-04", "close": 9.1287, "volume": 2917.0}, {"date": "2024-01-05", "close": 9.0622, "volume": 876.0}, {"date": "2024-01-08", "close": 8.6735, "volume": 4218.0}, {"date": "2024-01-09", "close": 8.7387, "volume": 2098.0}, {"date": "2024-01-10", "close": 8.6735, "volume": 543.0}, {"date": "2024-01-11", "close": 8.6865, "volume": 585.0}, {"date": "2024-01-12", "close": 8.6865, "volume": 933.0}, {"date": "2024-01-16", "close": 8.6083, "volume": 6877.0}, {"date": "2024-01-17", "close": 8.3735, "volume": 5888.0}, {"date": "2024-01-18", "close": 7.6966, "volume": 4361.0}, {"date": "2024-01-19", "close": 7.4344, "volume": 5572.0}, {"date": "2024-01-22", "close": 6.9127, "volume": 6952.0}, {"date": "2024-01-23", "close": 7.6953, "volume": 2128.0}, {"date": "2024-01-24", "close": 7.0731, "volume": 7165.0}, {"date": "2024-01-25", "close": 7.304, "volume": 787.0}, {"date": "2024-01-26", "close": 7.3131, "volume": 1861.0}, {"date": "2024-01-29", "close": 7.4344, "volume": 4199.0}, {"date": "2024-01-30", "close": 6.7536, "volume": 16601.0}, {"date": "2024-01-31", "close": 6.7301, "volume": 9898.0}, {"date": "2024-02-01", "close": 7.304, "volume": 5184.0}, {"date": "2024-02-02", "close": 7.1736, "volume": 1488.0}, {"date": "2024-02-05", "close": 6.7888, "volume": 2530.0}, {"date": "2024-02-06", "close": 7.4344, "volume": 5977.0}, {"date": "2024-02-07", "close": 7.1736, "volume": 1009.0}, {"date": "2024-02-08", "close": 6.6518, "volume": 5244.0}, {"date": "2024-02-09", "close": 6.7501, "volume": 923.0}, {"date": "2024-02-12", "close": 6.4301, "volume": 10743.0}, {"date": "2024-02-13", "close": 6.391, "volume": 2354.0}, {"date": "2024-02-14", "close": 6.912, "volume": 6788.0}, {"date": "2024-02-15", "close": 6.9127, "volume": 4055.0}, {"date": "2024-02-16", "close": 6.7823, "volume": 2680.0}, {"date": "2024-02-20", "close": 7.4996, "volume": 4308.0}, {"date": "2024-02-21", "close": 7.0105, "volume": 3975.0}, {"date": "2024-02-22", "close": 7.377, "volume": 1503.0}, {"date": "2024-02-23", "close": 7.6822, "volume": 3167.0}, {"date": "2024-02-26", "close": 7.9574, "volume": 6589.0}, {"date": "2024-02-27", "close": 9.2604, "volume": 12381.0}, {"date": "2024-02-28", "close": 12.782, "volume": 317936.0}, {"date": "2024-02-29", "close": 14.8688, "volume": 72464.0}, {"date": "2024-03-01", "close": 12.9124, "volume": 23609.0}, {"date": "2024-03-04", "close": 12.7168, "volume": 14184.0}, {"date": "2024-03-05", "close": 11.8611, "volume": 11711.0}, {"date": "2024-03-06", "close": 12.8237, "volume": 5199.0}, {"date": "2024-03-07", "close": 12.782, "volume": 3786.0}, {"date": "2024-03-08", "close": 13.0415, "volume": 2536.0}, {"date": "2024-03-11", "close": 12.902, "volume": 1712.0}, {"date": "2024-03-12", "close": 12.1298, "volume": 3831.0}, {"date": "2024-03-13", "close": 11.3603, "volume": 2877.0}, {"date": "2024-03-14", "close": 10.4343, "volume": 2920.0}, {"date": "2024-03-15", "close": 11.2168, "volume": 2701.0}, {"date": "2024-03-18", "close": 10.7603, "volume": 4929.0}, {"date": "2024-03-19", "close": 10.5125, "volume": 2039.0}, {"date": "2024-03-20", "close": 10.1734, "volume": 2666.0}, {"date": "2024-03-21", "close": 10.8268, "volume": 948.0}, {"date": "2024-03-22", "close": 11.4777, "volume": 2357.0}, {"date": "2024-03-25", "close": 11.7372, "volume": 3146.0}, {"date": "2024-03-26", "close": 15.2484, "volume": 27588.0}, {"date": "2024-03-27", "close": 18.26, "volume": 49502.0}, {"date": "2024-03-28", "close": 21.3902, "volume": 96154.0}, {"date": "2024-04-01", "close": 25.1727, "volume": 33037.0}, {"date": "2024-04-02", "close": 22.8249, "volume": 121841.0}, {"date": "2024-04-03", "close": 18.1295, "volume": 21276.0}, {"date": "2024-04-04", "close": 18.1295, "volume": 10355.0}, {"date": "2024-04-05", "close": 21.2598, "volume": 13640.0}, {"date": "2024-04-08", "close": 19.4077, "volume": 5483.0}, {"date": "2024-04-09", "close": 20.2164, "volume": 3950.0}, {"date": "2024-04-10", "close": 18.9121, "volume": 14107.0}, {"date": "2024-04-11", "close": 20.086, "volume": 5073.0}, {"date": "2024-04-12", "close": 20.7381, "volume": 12203.0}, {"date": "2024-04-15", "close": 19.173, "volume": 9694.0}, {"date": "2024-04-16", "close": 17.8687, "volume": 7283.0}, {"date": "2024-04-17", "close": 14.8688, "volume": 11471.0}, {"date": "2024-04-18", "close": 14.6732, "volume": 15707.0}, {"date": "2024-04-19", "close": 15.2601, "volume": 7294.0}, {"date": "2024-04-22", "close": 16.5644, "volume": 5064.0}, {"date": "2024-04-23", "close": 17.347, "volume": 3921.0}, {"date": "2024-04-24", "close": 16.9557, "volume": 2490.0}, {"date": "2024-04-25", "close": 18.7817, "volume": 5321.0}, {"date": "2024-04-26", "close": 18.7817, "volume": 3782.0}, {"date": "2024-04-29", "close": 17.6704, "volume": 4907.0}, {"date": "2024-04-30", "close": 17.0861, "volume": 2103.0}, {"date": "2024-05-01", "close": 17.0861, "volume": 2694.0}, {"date": "2024-05-02", "close": 17.0861, "volume": 1652.0}, {"date": "2024-05-03", "close": 17.347, "volume": 4187.0}, {"date": "2024-05-06", "close": 17.0861, "volume": 2175.0}, {"date": "2024-05-07", "close": 16.6948, "volume": 2020.0}, {"date": "2024-05-08", "close": 19.5642, "volume": 6583.0}, {"date": "2024-05-09", "close": 19.6947, "volume": 4138.0}, {"date": "2024-05-10", "close": 17.9991, "volume": 3315.0}, {"date": "2024-05-13", "close": 19.3034, "volume": 2119.0}, {"date": "2024-05-14", "close": 17.5426, "volume": 4738.0}, {"date": "2024-05-15", "close": 18.3904, "volume": 2320.0}, {"date": "2024-05-16", "close": 18.26, "volume": 1359.0}, {"date": "2024-05-17", "close": 18.26, "volume": 1256.0}, {"date": "2024-05-20", "close": 17.8687, "volume": 3242.0}, {"date": "2024-05-21", "close": 18.5208, "volume": 1048.0}, {"date": "2024-05-22", "close": 18.5208, "volume": 883.0}, {"date": "2024-05-23", "close": 18.9121, "volume": 5246.0}, {"date": "2024-05-24", "close": 19.6947, "volume": 3593.0}, {"date": "2024-05-28", "close": 19.173, "volume": 2878.0}, {"date": "2024-05-29", "close": 19.3034, "volume": 441.0}, {"date": "2024-05-30", "close": 19.0425, "volume": 1634.0}, {"date": "2024-05-31", "close": 18.7817, "volume": 1005.0}, {"date": "2024-06-03", "close": 18.6512, "volume": 1693.0}, {"date": "2024-06-04", "close": 17.347, "volume": 744.0}, {"date": "2024-06-05", "close": 17.4122, "volume": 1819.0}, {"date": "2024-06-06", "close": 17.2165, "volume": 642.0}, {"date": "2024-06-07", "close": 16.5644, "volume": 4661.0}, {"date": "2024-06-10", "close": 14.9992, "volume": 1909.0}, {"date": "2024-06-11", "close": 16.6948, "volume": 2061.0}, {"date": "2024-06-12", "close": 15.9122, "volume": 1275.0}, {"date": "2024-06-13", "close": 15.5862, "volume": 882.0}, {"date": "2024-06-14", "close": 14.608, "volume": 1100.0}, {"date": "2024-06-17", "close": 14.2167, "volume": 2961.0}, {"date": "2024-06-18", "close": 13.9558, "volume": 1181.0}, {"date": "2024-06-20", "close": 13.8254, "volume": 1259.0}, {"date": "2024-06-21", "close": 14.608, "volume": 3129.0}, {"date": "2024-06-24", "close": 13.9558, "volume": 4220.0}, {"date": "2024-06-25", "close": 14.2819, "volume": 803.0}, {"date": "2024-06-26", "close": 14.4775, "volume": 378.0}, {"date": "2024-06-27", "close": 14.7384, "volume": 1046.0}, {"date": "2024-06-28", "close": 15.1297, "volume": 1633.0}, {"date": "2024-07-01", "close": 16.434, "volume": 1993.0}, {"date": "2024-07-02", "close": 16.1731, "volume": 1654.0}, {"date": "2024-07-03", "close": 15.847, "volume": 273.0}, {"date": "2024-07-05", "close": 17.7382, "volume": 8855.0}, {"date": "2024-07-08", "close": 17.6078, "volume": 1929.0}, {"date": "2024-07-09", "close": 17.4774, "volume": 631.0}, {"date": "2024-07-10", "close": 17.4774, "volume": 1739.0}, {"date": "2024-07-11", "close": 18.6512, "volume": 1812.0}, {"date": "2024-07-12", "close": 18.6512, "volume": 1845.0}, {"date": "2024-07-15", "close": 18.7804, "volume": 1559.0}, {"date": "2024-07-16", "close": 18.3904, "volume": 1468.0}, {"date": "2024-07-17", "close": 18.9121, "volume": 7213.0}, {"date": "2024-07-18", "close": 18.723, "volume": 815.0}, {"date": "2024-07-19", "close": 16.3035, "volume": 4758.0}, {"date": "2024-07-22", "close": 17.9991, "volume": 6529.0}, {"date": "2024-07-23", "close": 16.3035, "volume": 6646.0}, {"date": "2024-07-24", "close": 15.7701, "volume": 5007.0}, {"date": "2024-07-25", "close": 15.2601, "volume": 6901.0}, {"date": "2024-07-26", "close": 14.9992, "volume": 9894.0}, {"date": "2024-07-29", "close": 15.521, "volume": 611092.0}, {"date": "2024-07-30", "close": 43.3022, "volume": 10828658.0}, {"date": "2024-07-31", "close": 17.6078, "volume": 1246396.0}, {"date": "2024-08-01", "close": 17.4774, "volume": 273793.0}, {"date": "2024-08-02", "close": 14.7384, "volume": 152177.0}, {"date": "2024-08-05", "close": 15.9122, "volume": 130778.0}, {"date": "2024-08-06", "close": 15.1297, "volume": 64289.0}, {"date": "2024-08-07", "close": 13.9558, "volume": 47038.0}, {"date": "2024-08-08", "close": 14.608, "volume": 37670.0}, {"date": "2024-08-09", "close": 14.2167, "volume": 20895.0}, {"date": "2024-08-12", "close": 14.0863, "volume": 17593.0}, {"date": "2024-08-13", "close": 14.0863, "volume": 19636.0}, {"date": "2024-08-14", "close": 12.4742, "volume": 92507.0}, {"date": "2024-08-15", "close": 13.0428, "volume": 28628.0}, {"date": "2024-08-16", "close": 14.8688, "volume": 64529.0}, {"date": "2024-08-19", "close": 15.7818, "volume": 356191.0}, {"date": "2024-08-20", "close": 16.1731, "volume": 75043.0}, {"date": "2024-08-21", "close": 17.2165, "volume": 54521.0}, {"date": "2024-08-22", "close": 16.2383, "volume": 31479.0}, {"date": "2024-08-23", "close": 16.434, "volume": 35646.0}, {"date": "2024-08-26", "close": 15.9122, "volume": 35233.0}, {"date": "2024-08-27", "close": 15.1297, "volume": 18034.0}, {"date": "2024-08-28", "close": 14.8688, "volume": 20030.0}, {"date": "2024-08-29", "close": 14.2167, "volume": 24532.0}, {"date": "2024-08-30", "close": 14.9992, "volume": 25544.0}, {"date": "2024-09-03", "close": 14.7384, "volume": 10337.0}, {"date": "2024-09-04", "close": 13.695, "volume": 23344.0}, {"date": "2024-09-05", "close": 13.4341, "volume": 13323.0}, {"date": "2024-09-06", "close": 13.5645, "volume": 28634.0}, {"date": "2024-09-09", "close": 13.9558, "volume": 13419.0}, {"date": "2024-09-10", "close": 14.3471, "volume": 20375.0}, {"date": "2024-09-11", "close": 14.4123, "volume": 16996.0}, {"date": "2024-09-12", "close": 14.2167, "volume": 7007.0}, {"date": "2024-09-13", "close": 13.5645, "volume": 15131.0}, {"date": "2024-09-16", "close": 14.0863, "volume": 12281.0}, {"date": "2024-09-17", "close": 14.8688, "volume": 22803.0}, {"date": "2024-09-18", "close": 14.8688, "volume": 48071.0}, {"date": "2024-09-19", "close": 13.9558, "volume": 22563.0}, {"date": "2024-09-20", "close": 13.4341, "volume": 39177.0}, {"date": "2024-09-23", "close": 13.4341, "volume": 15671.0}, {"date": "2024-09-24", "close": 13.4341, "volume": 16354.0}, {"date": "2024-09-25", "close": 13.1733, "volume": 23508.0}, {"date": "2024-09-26", "close": 13.1733, "volume": 18526.0}, {"date": "2024-09-27", "close": 13.5645, "volume": 16206.0}, {"date": "2024-09-30", "close": 13.8254, "volume": 15037.0}, {"date": "2024-10-01", "close": 13.8254, "volume": 13600.0}, {"date": "2024-10-02", "close": 13.0402, "volume": 23743.0}, {"date": "2024-10-03", "close": 13.1733, "volume": 8493.0}, {"date": "2024-10-04", "close": 14.0863, "volume": 18966.0}, {"date": "2024-10-07", "close": 13.3037, "volume": 11831.0}, {"date": "2024-10-08", "close": 13.0428, "volume": 9206.0}, {"date": "2024-10-09", "close": 13.2385, "volume": 4218.0}, {"date": "2024-10-10", "close": 13.1733, "volume": 4604.0}, {"date": "2024-10-11", "close": 13.3037, "volume": 3382.0}, {"date": "2024-10-14", "close": 13.4341, "volume": 7703.0}, {"date": "2024-10-15", "close": 12.9933, "volume": 23942.0}, {"date": "2024-10-16", "close": 13.0415, "volume": 15998.0}, {"date": "2024-10-17", "close": 12.765, "volume": 17019.0}, {"date": "2024-10-18", "close": 12.8537, "volume": 4534.0}, {"date": "2024-10-21", "close": 12.945, "volume": 18336.0}, {"date": "2024-10-22", "close": 12.6541, "volume": 4722.0}, {"date": "2024-10-23", "close": 12.302, "volume": 8479.0}, {"date": "2024-10-24", "close": 11.9994, "volume": 15747.0}, {"date": "2024-10-25", "close": 12.0972, "volume": 2992.0}, {"date": "2024-10-28", "close": 12.5994, "volume": 10200.0}, {"date": "2024-10-29", "close": 12.5081, "volume": 10847.0}, {"date": "2024-10-30", "close": 12.5198, "volume": 15034.0}, {"date": "2024-10-31", "close": 12.1298, "volume": 5866.0}, {"date": "2024-11-01", "close": 12.3907, "volume": 6514.0}, {"date": "2024-11-04", "close": 12.7807, "volume": 6888.0}, {"date": "2024-11-05", "close": 12.7859, "volume": 16796.0}, {"date": "2024-11-06", "close": 12.2224, "volume": 13029.0}, {"date": "2024-11-07", "close": 10.7147, "volume": 58498.0}, {"date": "2024-11-08", "close": 10.433, "volume": 22269.0}, {"date": "2024-11-11", "close": 10.8086, "volume": 17491.0}, {"date": "2024-11-12", "close": 10.1121, "volume": 35084.0}, {"date": "2024-11-13", "close": 9.7391, "volume": 22200.0}, {"date": "2024-11-14", "close": 9.756, "volume": 12700.0}, {"date": "2024-11-15", "close": 9.3987, "volume": 12624.0}, {"date": "2024-11-18", "close": 9.0752, "volume": 7115.0}, {"date": "2024-11-19", "close": 9.0126, "volume": 8006.0}, {"date": "2024-11-20", "close": 8.9213, "volume": 18857.0}, {"date": "2024-11-21", "close": 9.0387, "volume": 18181.0}, {"date": "2024-11-22", "close": 10.5908, "volume": 22755.0}, {"date": "2024-11-25", "close": 10.6051, "volume": 34305.0}, {"date": "2024-11-26", "close": 10.8112, "volume": 13647.0}, {"date": "2024-11-27", "close": 11.1647, "volume": 10560.0}, {"date": "2024-11-29", "close": 10.9951, "volume": 4040.0}, {"date": "2024-12-02", "close": 11.2873, "volume": 14074.0}, {"date": "2024-12-03", "close": 11.1399, "volume": 12527.0}, {"date": "2024-12-04", "close": 11.1542, "volume": 6534.0}, {"date": "2024-12-05", "close": 11.0851, "volume": 5361.0}, {"date": "2024-12-06", "close": 10.9834, "volume": 7764.0}, {"date": "2024-12-09", "close": 11.2168, "volume": 4667.0}, {"date": "2024-12-10", "close": 11.7255, "volume": 52492.0}, {"date": "2024-12-11", "close": 10.9586, "volume": 25562.0}, {"date": "2024-12-12", "close": 11.0825, "volume": 10036.0}, {"date": "2024-12-13", "close": 11.0147, "volume": 9460.0}, {"date": "2024-12-16", "close": 10.956, "volume": 8452.0}, {"date": "2024-12-17", "close": 11.3107, "volume": 10360.0}, {"date": "2024-12-18", "close": 10.8321, "volume": 4419.0}, {"date": "2024-12-19", "close": 11.1412, "volume": 269385.0}, {"date": "2024-12-20", "close": 10.8255, "volume": 79481.0}, {"date": "2024-12-23", "close": 10.313, "volume": 29686.0}, {"date": "2024-12-24", "close": 10.6299, "volume": 12849.0}, {"date": "2024-12-26", "close": 10.3038, "volume": 15513.0}, {"date": "2024-12-27", "close": 10.343, "volume": 11664.0}, {"date": "2024-12-30", "close": 10.7603, "volume": 20845.0}, {"date": "2024-12-31", "close": 12.3907, "volume": 45538.0}, {"date": "2025-01-02", "close": 13.695, "volume": 49676.0}, {"date": "2025-01-03", "close": 13.3037, "volume": 28840.0}, {"date": "2025-01-06", "close": 12.8237, "volume": 21186.0}, {"date": "2025-01-07", "close": 12.7794, "volume": 9722.0}, {"date": "2025-01-08", "close": 11.8625, "volume": 15480.0}, {"date": "2025-01-10", "close": 11.7372, "volume": 7834.0}, {"date": "2025-01-13", "close": 11.9485, "volume": 10653.0}, {"date": "2025-01-14", "close": 11.6538, "volume": 3360.0}, {"date": "2025-01-15", "close": 11.6068, "volume": 7160.0}, {"date": "2025-01-16", "close": 11.7125, "volume": 2768.0}, {"date": "2025-01-17", "close": 11.9094, "volume": 6503.0}, {"date": "2025-01-21", "close": 11.6929, "volume": 6275.0}, {"date": "2025-01-22", "close": 11.6107, "volume": 9382.0}, {"date": "2025-01-23", "close": 12.4885, "volume": 13441.0}, {"date": "2025-01-24", "close": 12.4911, "volume": 25613.0}, {"date": "2025-01-27", "close": 12.2185, "volume": 5503.0}, {"date": "2025-01-28", "close": 11.9159, "volume": 18154.0}, {"date": "2025-01-29", "close": 11.7464, "volume": 8889.0}, {"date": "2025-01-30", "close": 11.8729, "volume": 2392.0}, {"date": "2025-01-31", "close": 11.5429, "volume": 4515.0}, {"date": "2025-02-03", "close": 11.3473, "volume": 7758.0}, {"date": "2025-02-04", "close": 11.7255, "volume": 11786.0}, {"date": "2025-02-05", "close": 12.1298, "volume": 9251.0}, {"date": "2025-02-06", "close": 11.7294, "volume": 8692.0}, {"date": "2025-02-07", "close": 11.7125, "volume": 8596.0}, {"date": "2025-02-10", "close": 11.6212, "volume": 6278.0}, {"date": "2025-02-11", "close": 11.6068, "volume": 4639.0}, {"date": "2025-02-12", "close": 11.6068, "volume": 3829.0}, {"date": "2025-02-13", "close": 11.7385, "volume": 3757.0}, {"date": "2025-02-14", "close": 11.7385, "volume": 6435.0}, {"date": "2025-02-18", "close": 11.2429, "volume": 4383.0}, {"date": "2025-02-19", "close": 11.5429, "volume": 68984.0}, {"date": "2025-02-20", "close": 11.3733, "volume": 11764.0}, {"date": "2025-02-21", "close": 11.9864, "volume": 6378.0}, {"date": "2025-02-24", "close": 11.2403, "volume": 8271.0}, {"date": "2025-02-25", "close": 10.8386, "volume": 18623.0}, {"date": "2025-02-26", "close": 10.4943, "volume": 16596.0}, {"date": "2025-02-27", "close": 10.5647, "volume": 19094.0}, {"date": "2025-02-28", "close": 11.6172, "volume": 17415.0}, {"date": "2025-03-03", "close": 11.3942, "volume": 9143.0}, {"date": "2025-03-04", "close": 11.0212, "volume": 3298.0}, {"date": "2025-03-05", "close": 11.4777, "volume": 2032.0}, {"date": "2025-03-06", "close": 11.6081, "volume": 1857.0}, {"date": "2025-03-07", "close": 11.8038, "volume": 2816.0}, {"date": "2025-03-10", "close": 11.6081, "volume": 2846.0}, {"date": "2025-03-11", "close": 11.7385, "volume": 3571.0}, {"date": "2025-03-12", "close": 11.5168, "volume": 10139.0}, {"date": "2025-03-13", "close": 11.4464, "volume": 10303.0}, {"date": "2025-03-14", "close": 11.2833, "volume": 5227.0}, {"date": "2025-03-17", "close": 11.6081, "volume": 12785.0}, {"date": "2025-03-18", "close": 11.3486, "volume": 715.0}, {"date": "2025-03-19", "close": 12.0933, "volume": 15814.0}, {"date": "2025-03-20", "close": 12.4416, "volume": 3537.0}, {"date": "2025-03-21", "close": 12.3907, "volume": 1321.0}, {"date": "2025-03-24", "close": 13.8906, "volume": 22663.0}, {"date": "2025-03-25", "close": 13.0415, "volume": 28231.0}, {"date": "2025-03-26", "close": 13.5645, "volume": 9629.0}, {"date": "2025-03-27", "close": 14.8688, "volume": 27098.0}, {"date": "2025-03-28", "close": 14.2167, "volume": 12025.0}, {"date": "2025-03-31", "close": 13.695, "volume": 8521.0}, {"date": "2025-04-01", "close": 13.7602, "volume": 5228.0}, {"date": "2025-04-02", "close": 13.695, "volume": 6909.0}, {"date": "2025-04-03", "close": 13.0428, "volume": 5838.0}, {"date": "2025-04-04", "close": 12.5224, "volume": 18793.0}, {"date": "2025-04-07", "close": 10.7799, "volume": 22699.0}, {"date": "2025-04-08", "close": 10.5647, "volume": 7985.0}, {"date": "2025-04-09", "close": 11.3473, "volume": 16822.0}, {"date": "2025-04-10", "close": 11.2168, "volume": 6018.0}, {"date": "2025-04-11", "close": 11.0864, "volume": 4935.0}, {"date": "2025-04-14", "close": 11.3473, "volume": 4618.0}, {"date": "2025-04-15", "close": 11.4529, "volume": 2783.0}, {"date": "2025-04-16", "close": 11.2325, "volume": 2303.0}, {"date": "2025-04-17", "close": 11.6081, "volume": 5820.0}, {"date": "2025-04-21", "close": 11.5886, "volume": 4109.0}, {"date": "2025-04-22", "close": 11.3733, "volume": 2928.0}, {"date": "2025-04-23", "close": 11.4333, "volume": 4026.0}, {"date": "2025-04-24", "close": 11.689, "volume": 2413.0}, {"date": "2025-04-25", "close": 11.4457, "volume": 2186.0}, {"date": "2025-04-28", "close": 11.2168, "volume": 1209.0}, {"date": "2025-04-29", "close": 11.4973, "volume": 3740.0}, {"date": "2025-04-30", "close": 10.956, "volume": 6534.0}, {"date": "2025-05-01", "close": 10.956, "volume": 4190.0}, {"date": "2025-05-02", "close": 10.9195, "volume": 6476.0}, {"date": "2025-05-05", "close": 11.0734, "volume": 6731.0}, {"date": "2025-05-06", "close": 10.8255, "volume": 8204.0}, {"date": "2025-05-07", "close": 10.6938, "volume": 10001.0}, {"date": "2025-05-08", "close": 10.8908, "volume": 3977.0}, {"date": "2025-05-09", "close": 10.4343, "volume": 12191.0}, {"date": "2025-05-12", "close": 10.6416, "volume": 4883.0}, {"date": "2025-05-13", "close": 10.4343, "volume": 124901.0}, {"date": "2025-05-14", "close": 7.9939, "volume": 118833.0}, {"date": "2025-05-15", "close": 7.3249, "volume": 61920.0}, {"date": "2025-05-16", "close": 6.3114, "volume": 154488.0}, {"date": "2025-05-19", "close": 6.1314, "volume": 44740.0}, {"date": "2025-05-20", "close": 5.7715, "volume": 36042.0}, {"date": "2025-05-21", "close": 5.2067, "volume": 34362.0}, {"date": "2025-05-22", "close": 5.4193, "volume": 1577552.0}, {"date": "2025-05-23", "close": 15.1297, "volume": 31709355.0}, {"date": "2025-05-27", "close": 29.6072, "volume": 7591287.0}, {"date": "2025-05-28", "close": 19.8251, "volume": 1800248.0}, {"date": "2025-05-29", "close": 25.9552, "volume": 1862971.0}, {"date": "2025-05-30", "close": 32.4766, "volume": 2538063.0}, {"date": "2025-06-02", "close": 32.7375, "volume": 1467174.0}, {"date": "2025-06-03", "close": 24.9118, "volume": 659680.0}, {"date": "2025-06-04", "close": 22.1728, "volume": 391777.0}, {"date": "2025-06-05", "close": 18.26, "volume": 283136.0}, {"date": "2025-06-06", "close": 19.0425, "volume": 354121.0}, {"date": "2025-06-09", "close": 17.347, "volume": 153132.0}, {"date": "2025-06-10", "close": 21.1294, "volume": 920614.0}, {"date": "2025-06-11", "close": 21.6511, "volume": 200996.0}, {"date": "2025-06-12", "close": 21.1294, "volume": 113015.0}, {"date": "2025-06-13", "close": 18.6512, "volume": 120807.0}, {"date": "2025-06-16", "close": 14.8688, "volume": 272874.0}, {"date": "2025-06-17", "close": 14.7384, "volume": 91142.0}, {"date": "2025-06-18", "close": 13.0428, "volume": 303901.0}, {"date": "2025-06-20", "close": 13.3037, "volume": 101059.0}, {"date": "2025-06-23", "close": 12.0229, "volume": 110502.0}, {"date": "2025-06-24", "close": 11.5768, "volume": 73152.0}, {"date": "2025-06-25", "close": 10.8999, "volume": 77990.0}, {"date": "2025-06-26", "close": 10.416, "volume": 77004.0}, {"date": "2025-06-27", "close": 9.6517, "volume": 66564.0}, {"date": "2025-06-30", "close": 10.4343, "volume": 136170.0}, {"date": "2025-07-01", "close": 10.1891, "volume": 59095.0}, {"date": "2025-07-02", "close": 10.4343, "volume": 54058.0}, {"date": "2025-07-03", "close": 10.3051, "volume": 36364.0}, {"date": "2025-07-07", "close": 9.5213, "volume": 78324.0}, {"date": "2025-07-08", "close": 9.5134, "volume": 34419.0}, {"date": "2025-07-09", "close": 9.2604, "volume": 62009.0}, {"date": "2025-07-10", "close": 8.4778, "volume": 90122.0}, {"date": "2025-07-11", "close": 7.8922, "volume": 78174.0}, {"date": "2025-07-14", "close": 6.7823, "volume": 183286.0}, {"date": "2025-07-15", "close": 6.9362, "volume": 295626.0}, {"date": "2025-07-16", "close": 6.434, "volume": 129851.0}, {"date": "2025-07-17", "close": 7.8687, "volume": 3870259.0}, {"date": "2025-07-18", "close": 7.1996, "volume": 235454.0}, {"date": "2025-07-21", "close": 7.304, "volume": 139253.0}, {"date": "2025-07-22", "close": 8.1335, "volume": 163918.0}, {"date": "2025-07-23", "close": 6.8488, "volume": 359864.0}, {"date": "2025-07-24", "close": 6.5618, "volume": 166993.0}, {"date": "2025-07-25", "close": 6.087, "volume": 328999.0}, {"date": "2025-07-28", "close": 6.2696, "volume": 298067.0}, {"date": "2025-07-29", "close": 6.8261, "volume": 94954.0}, {"date": "2025-07-30", "close": 6.6174, "volume": 2767232.0}, {"date": "2025-07-31", "close": 7.2087, "volume": 383862.0}, {"date": "2025-08-01", "close": 7.3913, "volume": 123530.0}, {"date": "2025-08-04", "close": 8.0, "volume": 113201.0}, {"date": "2025-08-05", "close": 7.6174, "volume": 153875.0}, {"date": "2025-08-06", "close": 7.1435, "volume": 100688.0}, {"date": "2025-08-07", "close": 6.95, "volume": 213187.0}, {"date": "2025-08-08", "close": 7.18, "volume": 57018.0}, {"date": "2025-08-11", "close": 7.08, "volume": 34595.0}, {"date": "2025-08-12", "close": 6.84, "volume": 74893.0}, {"date": "2025-08-13", "close": 6.7, "volume": 95639.0}, {"date": "2025-08-14", "close": 6.6, "volume": 64155.0}, {"date": "2025-08-15", "close": 6.4, "volume": 36361.0}, {"date": "2025-08-18", "close": 6.48, "volume": 70911.0}, {"date": "2025-08-19", "close": 6.31, "volume": 65492.0}, {"date": "2025-08-20", "close": 6.49, "volume": 70494.0}, {"date": "2025-08-21", "close": 6.57, "volume": 14194.0}, {"date": "2025-08-22", "close": 6.5, "volume": 100502.0}, {"date": "2025-08-25", "close": 6.35, "volume": 68905.0}, {"date": "2025-08-26", "close": 6.24, "volume": 60711.0}, {"date": "2025-08-27", "close": 6.06, "volume": 81585.0}, {"date": "2025-08-28", "close": 6.03, "volume": 102586.0}, {"date": "2025-08-29", "close": 5.93, "volume": 40166.0}, {"date": "2025-09-02", "close": 5.85, "volume": 37277.0}, {"date": "2025-09-03", "close": 5.73, "volume": 50654.0}, {"date": "2025-09-04", "close": 5.72, "volume": 34719.0}, {"date": "2025-09-05", "close": 5.755, "volume": 34990.0}, {"date": "2025-09-08", "close": 5.82, "volume": 28942.0}, {"date": "2025-09-09", "close": 5.82, "volume": 26873.0}, {"date": "2025-09-10", "close": 5.6, "volume": 52061.0}, {"date": "2025-09-11", "close": 5.65, "volume": 92323.0}, {"date": "2025-09-12", "close": 5.75, "volume": 45074.0}, {"date": "2025-09-15", "close": 5.58, "volume": 40351.0}, {"date": "2025-09-16", "close": 5.42, "volume": 61611.0}, {"date": "2025-09-17", "close": 5.04, "volume": 104843.0}, {"date": "2025-09-18", "close": 5.1, "volume": 96765.0}, {"date": "2025-09-19", "close": 4.98, "volume": 448631.0}, {"date": "2025-09-22", "close": 5.15, "volume": 1209529.0}, {"date": "2025-09-23", "close": 5.11, "volume": 224034.0}, {"date": "2025-09-24", "close": 5.13, "volume": 87273.0}, {"date": "2025-09-25", "close": 5.19, "volume": 60214.0}, {"date": "2025-09-26", "close": 5.18, "volume": 32966.0}, {"date": "2025-09-29", "close": 5.18, "volume": 95237.0}, {"date": "2025-09-30", "close": 5.13, "volume": 39801.0}, {"date": "2025-10-01", "close": 5.25, "volume": 43445.0}, {"date": "2025-10-02", "close": 5.44, "volume": 57858.0}, {"date": "2025-10-03", "close": 5.37, "volume": 86262.0}, {"date": "2025-10-06", "close": 5.23, "volume": 116834.0}, {"date": "2025-10-07", "close": 5.33, "volume": 82232.0}, {"date": "2025-10-08", "close": 5.33, "volume": 49473.0}, {"date": "2025-10-09", "close": 5.2, "volume": 46214.0}, {"date": "2025-10-10", "close": 5.06, "volume": 89712.0}, {"date": "2025-10-13", "close": 5.02, "volume": 63791.0}, {"date": "2025-10-14", "close": 5.1, "volume": 169963.0}, {"date": "2025-10-15", "close": 4.8, "volume": 206922.0}, {"date": "2025-10-16", "close": 5.06, "volume": 99933.0}, {"date": "2025-10-17", "close": 5.09, "volume": 80200.0}, {"date": "2025-10-20", "close": 5.02, "volume": 100357.0}, {"date": "2025-10-21", "close": 5.055, "volume": 110218.0}, {"date": "2025-10-22", "close": 4.7, "volume": 90385.0}, {"date": "2025-10-23", "close": 4.91, "volume": 66316.0}, {"date": "2025-10-24", "close": 4.85, "volume": 52424.0}, {"date": "2025-10-27", "close": 4.72, "volume": 42407.0}, {"date": "2025-10-28", "close": 4.7, "volume": 50776.0}, {"date": "2025-10-29", "close": 4.56, "volume": 52819.0}, {"date": "2025-10-30", "close": 4.49, "volume": 55840.0}, {"date": "2025-10-31", "close": 4.55, "volume": 38289.0}, {"date": "2025-11-03", "close": 4.39, "volume": 34354.0}, {"date": "2025-11-04", "close": 3.855, "volume": 200659.0}, {"date": "2025-11-05", "close": 4.0, "volume": 59350.0}, {"date": "2025-11-06", "close": 3.96, "volume": 37220.0}, {"date": "2025-11-07", "close": 4.0, "volume": 54662.0}, {"date": "2025-11-10", "close": 3.75, "volume": 132578.0}, {"date": "2025-11-11", "close": 3.85, "volume": 55905.0}, {"date": "2025-11-12", "close": 3.95, "volume": 35512.0}, {"date": "2025-11-13", "close": 4.16, "volume": 92812.0}, {"date": "2025-11-14", "close": 4.22, "volume": 47581.0}, {"date": "2025-11-17", "close": 3.99, "volume": 40827.0}, {"date": "2025-11-18", "close": 4.09, "volume": 29203.0}, {"date": "2025-11-19", "close": 3.78, "volume": 39673.0}, {"date": "2025-11-20", "close": 3.69, "volume": 29275.0}, {"date": "2025-11-21", "close": 3.64, "volume": 34938.0}, {"date": "2025-11-24", "close": 3.75, "volume": 14414.0}, {"date": "2025-11-25", "close": 3.8, "volume": 11360.0}, {"date": "2025-11-26", "close": 3.86, "volume": 37378.0}, {"date": "2025-11-28", "close": 4.12, "volume": 22618.0}, {"date": "2025-12-01", "close": 3.93, "volume": 16831.0}, {"date": "2025-12-02", "close": 3.91, "volume": 34551.0}, {"date": "2025-12-03", "close": 3.955, "volume": 11809.0}, {"date": "2025-12-04", "close": 4.0, "volume": 58567.0}, {"date": "2025-12-05", "close": 3.9, "volume": 10729.0}, {"date": "2025-12-08", "close": 3.9, "volume": 34806.0}, {"date": "2025-12-09", "close": 3.97, "volume": 24983.0}, {"date": "2025-12-10", "close": 4.18, "volume": 118767.0}, {"date": "2025-12-11", "close": 4.13, "volume": 28604.0}, {"date": "2025-12-12", "close": 4.15, "volume": 24519.0}, {"date": "2025-12-15", "close": 3.97, "volume": 76368.0}, {"date": "2025-12-16", "close": 3.88, "volume": 25494.0}, {"date": "2025-12-17", "close": 3.87, "volume": 15851.0}, {"date": "2025-12-18", "close": 3.79, "volume": 32224.0}, {"date": "2025-12-19", "close": 3.75, "volume": 40404.0}, {"date": "2025-12-22", "close": 3.73, "volume": 45931.0}, {"date": "2025-12-23", "close": 3.59, "volume": 26583.0}, {"date": "2025-12-24", "close": 3.31, "volume": 88107.0}, {"date": "2025-12-26", "close": 3.15, "volume": 66228.0}, {"date": "2025-12-29", "close": 3.63, "volume": 299900.0}, {"date": "2025-12-30", "close": 3.48, "volume": 231681.0}, {"date": "2025-12-31", "close": 3.81, "volume": 99971.0}, {"date": "2026-01-02", "close": 3.95, "volume": 83611.0}, {"date": "2026-01-05", "close": 3.95, "volume": 75338.0}, {"date": "2026-01-06", "close": 3.95, "volume": 65875.0}, {"date": "2026-01-07", "close": 3.92, "volume": 37212.0}, {"date": "2026-01-08", "close": 3.86, "volume": 36142.0}, {"date": "2026-01-09", "close": 3.69, "volume": 43877.0}, {"date": "2026-01-12", "close": 3.56, "volume": 45849.0}, {"date": "2026-01-13", "close": 3.8, "volume": 80828.0}, {"date": "2026-01-14", "close": 3.65, "volume": 93372.0}, {"date": "2026-01-15", "close": 3.47, "volume": 65170.0}, {"date": "2026-01-16", "close": 3.57, "volume": 40586.0}, {"date": "2026-01-20", "close": 3.46, "volume": 20965.0}, {"date": "2026-01-21", "close": 3.48, "volume": 24591.0}, {"date": "2026-01-22", "close": 3.52, "volume": 26613.0}, {"date": "2026-01-23", "close": 3.63, "volume": 15177.0}, {"date": "2026-01-26", "close": 3.72, "volume": 32631.0}, {"date": "2026-01-27", "close": 3.64, "volume": 32372.0}, {"date": "2026-01-28", "close": 3.4, "volume": 32235.0}, {"date": "2026-01-29", "close": 3.31, "volume": 25305.0}, {"date": "2026-01-30", "close": 3.32, "volume": 20516.0}, {"date": "2026-02-02", "close": 3.18, "volume": 47572.0}, {"date": "2026-02-03", "close": 3.18, "volume": 70563.0}, {"date": "2026-02-04", "close": 3.12, "volume": 35210.0}, {"date": "2026-02-05", "close": 3.07, "volume": 47020.0}, {"date": "2026-02-06", "close": 3.27, "volume": 72452.0}, {"date": "2026-02-09", "close": 3.24, "volume": 29929.0}, {"date": "2026-02-10", "close": 3.46, "volume": 59912.0}, {"date": "2026-02-11", "close": 3.42, "volume": 51412.0}, {"date": "2026-02-12", "close": 3.27, "volume": 24546.0}, {"date": "2026-02-13", "close": 3.25, "volume": 17151.0}, {"date": "2026-02-17", "close": 3.25, "volume": 32843.0}, {"date": "2026-02-18", "close": 3.22, "volume": 12905.0}, {"date": "2026-02-19", "close": 3.26, "volume": 22913.0}, {"date": "2026-02-20", "close": 3.22, "volume": 13395.0}, {"date": "2026-02-23", "close": 3.19, "volume": 30314.0}, {"date": "2026-02-24", "close": 3.14, "volume": 24174.0}, {"date": "2026-02-25", "close": 3.16, "volume": 36449.0}, {"date": "2026-02-26", "close": 3.16, "volume": 21758.0}, {"date": "2026-02-27", "close": 3.25, "volume": 11299.0}, {"date": "2026-03-02", "close": 3.29, "volume": 22296.0}, {"date": "2026-03-03", "close": 3.26, "volume": 6637.0}, {"date": "2026-03-04", "close": 3.46, "volume": 15250.0}, {"date": "2026-03-05", "close": 3.34, "volume": 19813.0}, {"date": "2026-03-06", "close": 3.24, "volume": 19449.0}, {"date": "2026-03-09", "close": 3.12, "volume": 11316.0}, {"date": "2026-03-10", "close": 3.09, "volume": 16984.0}, {"date": "2026-03-11", "close": 3.11, "volume": 13008.0}, {"date": "2026-03-12", "close": 3.14, "volume": 20328.0}, {"date": "2026-03-13", "close": 2.99, "volume": 22581.0}, {"date": "2026-03-16", "close": 3.02, "volume": 29191.0}, {"date": "2026-03-17", "close": 3.0, "volume": 26070.0}, {"date": "2026-03-18", "close": 2.97, "volume": 32421.0}, {"date": "2026-03-19", "close": 2.95, "volume": 23228.0}, {"date": "2026-03-20", "close": 2.87, "volume": 50631.0}, {"date": "2026-03-23", "close": 2.98, "volume": 32954.0}, {"date": "2026-03-24", "close": 2.94, "volume": 33134.0}, {"date": "2026-03-25", "close": 2.78, "volume": 3513854.0}, {"date": "2026-03-26", "close": 2.71, "volume": 103985.0}, {"date": "2026-03-27", "close": 2.72, "volume": 78585.0}, {"date": "2026-03-30", "close": 2.88, "volume": 33307.0}, {"date": "2026-03-31", "close": 2.94, "volume": 69554.0}, {"date": "2026-04-01", "close": 2.99, "volume": 19621.0}, {"date": "2026-04-02", "close": 3.22, "volume": 37630.0}, {"date": "2026-04-06", "close": 3.14, "volume": 29386.0}, {"date": "2026-04-07", "close": 3.12, "volume": 26936.0}, {"date": "2026-04-08", "close": 3.13, "volume": 25314.0}, {"date": "2026-04-09", "close": 3.06, "volume": 80840.0}, {"date": "2026-04-10", "close": 2.92, "volume": 12696.0}, {"date": "2026-04-13", "close": 2.96, "volume": 17788.0}, {"date": "2026-04-14", "close": 3.1, "volume": 42743.0}, {"date": "2026-04-15", "close": 3.15, "volume": 54802.0}, {"date": "2026-04-16", "close": 3.1, "volume": 33092.0}, {"date": "2026-04-17", "close": 3.1, "volume": 54398.0}, {"date": "2026-04-20", "close": 3.1, "volume": 24436.0}, {"date": "2026-04-21", "close": 3.02, "volume": 24231.0}, {"date": "2026-04-22", "close": 3.0, "volume": 36280.0}, {"date": "2026-04-23", "close": 2.86, "volume": 30322.0}, {"date": "2026-04-24", "close": 2.79, "volume": 19847.0}, {"date": "2026-04-27", "close": 2.8, "volume": 18406.0}, {"date": "2026-04-28", "close": 2.75, "volume": 41906.0}, {"date": "2026-04-29", "close": 2.68, "volume": 24656.0}, {"date": "2026-04-30", "close": 2.83, "volume": 10484.0}, {"date": "2026-05-01", "close": 2.8, "volume": 13084.0}, {"date": "2026-05-04", "close": 2.8, "volume": 56183.0}, {"date": "2026-05-05", "close": 2.77, "volume": 71062.0}, {"date": "2026-05-06", "close": 2.71, "volume": 82179.0}, {"date": "2026-05-07", "close": 2.73, "volume": 37137.0}, {"date": "2026-05-08", "close": 2.72, "volume": 19047.0}, {"date": "2026-05-11", "close": 2.73, "volume": 50035.0}, {"date": "2026-05-12", "close": 2.7, "volume": 40339.0}, {"date": "2026-05-13", "close": 2.6, "volume": 44091.0}, {"date": "2026-05-14", "close": 2.55, "volume": 23546.0}, {"date": "2026-05-15", "close": 2.49, "volume": 22207.0}, {"date": "2026-05-18", "close": 2.26, "volume": 61579.0}, {"date": "2026-05-19", "close": 2.23, "volume": 42979.0}, {"date": "2026-05-20", "close": 2.13, "volume": 46487.0}, {"date": "2026-05-21", "close": 2.15, "volume": 53718.0}, {"date": "2026-05-22", "close": 2.2, "volume": 33686.0}, {"date": "2026-05-26", "close": 2.2, "volume": 114257.0}, {"date": "2026-05-27", "close": 2.3, "volume": 88016.0}, {"date": "2026-05-28", "close": 2.3, "volume": 62205.0}, {"date": "2026-05-29", "close": 2.18, "volume": 87700.0}, {"date": "2026-06-01", "close": 2.15, "volume": 60947.0}, {"date": "2026-06-02", "close": 2.14, "volume": 51806.0}, {"date": "2026-06-03", "close": 2.1, "volume": 34295.0}, {"date": "2026-06-04", "close": 2.1, "volume": 61680.0}, {"date": "2026-06-05", "close": 2.06, "volume": 84607.0}, {"date": "2026-06-08", "close": 2.01, "volume": 83706.0}, {"date": "2026-06-09", "close": 2.02, "volume": 33597.0}, {"date": "2026-06-10", "close": 1.98, "volume": 52666.0}, {"date": "2026-06-11", "close": 2.03, "volume": 19958.0}, {"date": "2026-06-12", "close": 2.02, "volume": 46312.0}, {"date": "2026-06-15", "close": 1.95, "volume": 29040.0}, {"date": "2026-06-16", "close": 1.88, "volume": 57587.0}, {"date": "2026-06-17", "close": 1.86, "volume": 455340.0}, {"date": "2026-06-18", "close": 1.82, "volume": 34366.0}, {"date": "2026-06-22", "close": 1.8, "volume": 18418.0}, {"date": "2026-06-23", "close": 1.78, "volume": 82709.0}, {"date": "2026-06-24", "close": 1.73, "volume": 62926.0}, {"date": "2026-06-25", "close": 1.72, "volume": 49136.0}, {"date": "2026-06-26", "close": 1.79, "volume": 72543.0}, {"date": "2026-06-29", "close": 1.8, "volume": 63999.0}, {"date": "2026-06-30", "close": 1.78, "volume": 93781.0}, {"date": "2026-07-01", "close": 1.88, "volume": 48586.0}, {"date": "2026-07-02", "close": 1.91, "volume": 31868.0}, {"date": "2026-07-06", "close": 1.98, "volume": 62063.0}, {"date": "2026-07-07", "close": 1.95, "volume": 25962.0}, {"date": "2026-07-08", "close": 2.06, "volume": 43193.0}, {"date": "2026-07-09", "close": 2.01, "volume": 27141.0}, {"date": "2026-07-10", "close": 2.02, "volume": 13496.0}, {"date": "2026-07-13", "close": 1.96, "volume": 25228.0}, {"date": "2026-07-14", "close": 1.97, "volume": 18843.0}, {"date": "2026-07-15", "close": 1.93, "volume": 19750.0}, {"date": "2026-07-16", "close": 1.89, "volume": 38632.0}, {"date": "2026-07-17", "close": 1.83, "volume": 30539.0}, {"date": "2026-07-20", "close": 1.77, "volume": 15327.0}, {"date": "2026-07-21", "close": 1.67, "volume": 3547598.0}, {"date": "2026-07-22", "close": 1.59, "volume": 179426.0}, {"date": "2026-07-23", "close": 1.66, "volume": 156371.0}, {"date": "2026-07-24", "close": 1.51, "volume": 91961.0}, {"date": "2026-07-27", "close": 1.53, "volume": 79171.0}, {"date": "2026-07-28", "close": 1.53, "volume": 31741.0}, {"date": "2026-07-29", "close": 1.54, "volume": 40011.0}, {"date": "2026-07-30", "close": 1.6, "volume": 665955.0}, {"date": "2026-07-31", "close": 1.59, "volume": 50179.0}, {"date": "2026-08-03", "close": 1.58, "volume": 36479.0}, {"date": "2026-08-04", "close": 1.67, "volume": 98572.0}, {"date": "2026-08-05", "close": 1.59, "volume": 45282.0}, {"date": "2026-08-06", "close": 1.58, "volume": 38486.0}, {"date": "2026-08-07", "close": 1.61, "volume": 21713.0}], "refreshing": true}