{"ticker": "KALA", "overview": {"cik": "1479419", "ticker": "KALA", "name": "KALA BIO, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829126-26-007760", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001829126-26-007754", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-007224", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-25", "title": "Form EFFECT", "accession": "9999999995-26-002122", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-12", "title": "Form S-3/A", "accession": "0001829126-26-006442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062397", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-07", "title": "Shelf registration", "accession": "0001829126-26-004790", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004744", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001104659-26-043782", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001829126-26-002931", "price_sensitive": false}, {"form": "D", "date": "2026-03-17", "title": "Form D", "accession": "0001829126-26-002408", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001950047-26-002718", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001950047-26-002562", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001950047-26-002513", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001829126-26-001911", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001829126-26-001534", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000615", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-17", "title": "Form 424B3", "accession": "0001829126-26-001400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016457", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-13", "title": "Form CORRESP", "accession": "0001829126-26-001315", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-13", "title": "Form UPLOAD", "accession": "0000000000-26-001548", "price_sensitive": false}, {"form": "D", "date": "2026-02-13", "title": "Form D", "accession": "0001829126-26-001292", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-10", "title": "Shelf registration", "accession": "0001829126-26-001148", "price_sensitive": false}, {"form": "3", "date": "2026-02-09", "title": "FORM 3", "accession": "0001829126-26-001134", "price_sensitive": false}]}, "description": "KALA BIO, Inc. trades as KALA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 248 insider filings for the company, from July 2017 to October 2025. Across those, 16 insiders disclosed 24 open-market purchases totalling $218.42M against 72 sales totalling $4.19M. The most recent filing on record is dated 2 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 218424904.13, "sell_n": 72, "sell_sum": 4187534.8621, "net": 214237369.2679, "insiders": 16, "first_date": "2017-07-20", "last_date": "2025-10-23"}, "metrics": {"ticker": "KALA", "has_prices": true, "as_of": "2026-08-07", "last": 0.7478, "prev_close": 0.7368, "change": 0.01100000000000001, "change_pct": 0.014929424538545073, "session_volume": 43147.0, "vwap_5": 0.7445823008625624, "vwap_20": 0.8186367442583451, "vwap_60": 1.9201829783647, "vwap_250": 30.652448220396696, "high_52w": 66.5, "low_52w": 0.6103, "avg_volume_20": 126413.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001829126-26-007224", "src": "13DG", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "KALA BIO, Inc.", "who_key": "KALA BIO, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KALA BIO, Inc. moves to a 3.9% activist stake in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/0001829126-26-007224-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-05-20", "mins": 240048}, {"id": "13DG-0001104659-26-062584", "src": "13DG", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "BAKER BROS. ADVISORS LP moves to a 0.01% passive stake in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0000921895-25-003381", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000092189525003381/0000921895-25-003381-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460368}, {"id": "0000921895-25-003208", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "David E. Lazar", "who_key": "Lazar David E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000092189525003208/0000921895-25-003208-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494928}, {"id": "0001710969-25-000003", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mary Reumuth", "who_key": "Reumuth Mary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27543.839999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $28K off the table in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000171096925000003/0001710969-25-000003-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 541008}, {"id": "0001415537-25-000004", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125464.14000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $125K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141553725000004/0001415537-25-000004-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 541008}, {"id": "0001893729-25-000003", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Darius Kharabi", "who_key": "Kharabi Darius", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17268.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $17K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000189372925000003/0001893729-25-000003-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542448}, {"id": "0001298079-25-000003", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Romulus K. Brazzell", "who_key": "Brazzell Romulus K", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 38800.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside KALA is selling \u2014 $39K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000129807925000003/0001298079-25-000003-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542448}, {"id": "0001605767-25-000004", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 39647.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $40K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000160576725000004/0001605767-25-000004-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542448}, {"id": "0001193125-25-228536", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1056722.0825, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $1.1M of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000119312525228536/0001193125-25-228536-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572688}, {"id": "0001104659-25-086367", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "SEE REMARKS, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465925086367/0001104659-25-086367-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620208}, {"id": "0001415889-25-018317", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53040.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims KALA: $53K", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925018317/0001415889-25-018317-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "0001415889-25-018318", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Romulus K. Brazzell", "who_key": "Brazzell Romulus K", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21056.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $21K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925018318/0001415889-25-018318-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "0001415889-25-018319", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16272.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $16K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925018319/0001415889-25-018319-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "0001415889-25-018320", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mary Reumuth", "who_key": "Reumuth Mary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14560.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $15K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925018320/0001415889-25-018320-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "0001415889-25-018321", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Darius Kharabi", "who_key": "Kharabi Darius", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18089.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $18K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925018321/0001415889-25-018321-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715248}, {"id": "0001415889-25-017611", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Andrew I. Koven", "who_key": "KOVEN ANDREW I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017611/0001415889-25-017611-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-017612", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "C. Daniel Myers", "who_key": "Myers C. Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017612/0001415889-25-017612-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-017613", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Gregory D. Perry", "who_key": "PERRY GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017613/0001415889-25-017613-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-017614", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Marjan Farid", "who_key": "Farid Marjan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017614/0001415889-25-017614-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-017615", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017615/0001415889-25-017615-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-017616", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Howard B. Rosen", "who_key": "Rosen Howard B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925017616/0001415889-25-017616-index.htm", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728208}, {"id": "0001415889-25-015677", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40638.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925015677/0001415889-25-015677-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001415889-25-015678", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Romulus K. Brazzell", "who_key": "Brazzell Romulus K", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13789.380000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $14K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925015678/0001415889-25-015678-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001415889-25-015679", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12678.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $13K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925015679/0001415889-25-015679-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001415889-25-015680", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mary Reumuth", "who_key": "Reumuth Mary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10659.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $11K off the table in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925015680/0001415889-25-015680-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001415889-25-015681", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Darius Kharabi", "who_key": "Kharabi Darius", "role": "CHIEF BUSINESS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2730.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims KALA: $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925015681/0001415889-25-015681-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001104659-25-056986", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40638.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $41K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465925056986/0001104659-25-056986-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745488}, {"id": "0001415889-25-007598", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on KALA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925007598/0001415889-25-007598-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872208}, {"id": "0001415889-25-001059", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Mary Reumuth", "who_key": "Reumuth Mary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13016.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $13K of KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000141588925001059/0001415889-25-001059-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958608}], "recent_buys": [{"id": "0000950170-24-141592", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1999999.9600000002, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KALA lands a $2M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000095017024141592/0000950170-24-141592-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968688}, {"id": "0001179110-20-010711", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 330.78, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KALA draws $330 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911020010711/0001179110-20-010711-index.htm", "trade_date": "2020-10-22", "timestamp": "2020-10-22", "mins": 3171888}, {"id": "0001179110-20-003841", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 57500.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911020003841/0001179110-20-003841-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488688}, {"id": "0001179110-20-003675", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Gregory Grunberg", "who_key": "Grunberg Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999998.06, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911020003675/0001179110-20-003675-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3493008}, {"id": "0001104659-20-033392", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Rajeev M. Shah", "who_key": "Shah Rajeev M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999995.15, "score": 86.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465920033392/0001104659-20-033392-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3493008}, {"id": "0001104659-20-033391", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999995.15, "score": 86.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465920033391/0001104659-20-033391-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3493008}, {"id": "0001104659-19-033349", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Howard B. Rosen", "who_key": "Rosen Howard B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27100.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KALA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465919033349/0001104659-19-033349-index.htm", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907728}, {"id": "0001179110-18-012105", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Gregory Grunberg", "who_key": "Grunberg Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999995.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911018012105/0001179110-18-012105-index.htm", "trade_date": "2018-10-05", "timestamp": "2018-10-05", "mins": 4249008}, {"id": "0001144204-18-052768", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Rajeev M. Shah", "who_key": "Shah Rajeev M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999996.5, "score": 81.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420418052768/0001144204-18-052768-index.htm", "trade_date": "2018-10-03", "timestamp": "2018-10-03", "mins": 4251888}, {"id": "0001144204-18-052767", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "RA Capital Management, LLC", "who_key": "RA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999996.5, "score": 81.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420418052767/0001144204-18-052767-index.htm", "trade_date": "2018-10-03", "timestamp": "2018-10-03", "mins": 4251888}, {"id": "0000947871-18-000123", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 323250.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KALA \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000123/0000947871-18-000123-index.htm", "trade_date": "2018-02-08", "timestamp": "2018-02-08", "mins": 4593168}, {"id": "0000947871-18-000106", "src": "INSIDERS", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "Kala Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 557383.2000000001, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 9 buying KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000106/0000947871-18-000106-index.htm", "trade_date": "2018-02-02", "timestamp": "2018-02-02", "mins": 4601808}], "institutional": [{"id": "13DG-0001829126-26-007224", "src": "13DG", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "KALA BIO, Inc.", "who_key": "KALA BIO, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KALA BIO, Inc. moves to a 3.9% activist stake in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/0001829126-26-007224-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-05-20", "mins": 240048}, {"id": "13DG-0001104659-26-062584", "src": "13DG", "ticker": "KALA", "cik": "1479419", "company": "KALA BIO, Inc.", "company_raw": "KALA BIO, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "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": "BAKER BROS. ADVISORS LP moves to a 0.01% passive stake in KALA", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}], "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": "KALA BIO, Inc. - Common Stock", "new_value": "KALA BIO, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001479419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001479419", "applied": 1, "detected_at": "2026-10-25T10:21:24.885584"}]}, "key_people": [{"who": "Rajeev M. Shah", "who_key": "Shah Rajeev M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 77999986.65, "sold": 0, "net": 77999986.65, "trades": 3, "top_score": 86.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49999995.15, "date": "2020-03-13", "score": 86.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465920033392/0001104659-20-033392-index.htm"}, {"action": "BUY", "amount": 19999996.5, "date": "2018-10-03", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420418052768/0001144204-18-052768-index.htm"}, {"action": "BUY", "amount": 7999995.0, "date": "2017-07-25", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911017010703/0001179110-17-010703-index.htm"}], "latest": {"action": "BUY", "amount": 49999995.15, "date": "2020-03-13", "score": 86.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465920033392/0001104659-20-033392-index.htm"}}, {"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 49999995.15, "sold": 1854511.7596, "net": 48145483.3904, "trades": 3, "top_score": 86.4, "lean": "buying", "history": [{"action": "SELL", "amount": 365667.4296, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465922065351/0001104659-22-065351-index.htm"}, {"action": "SELL", "amount": 1488844.33, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465922064706/0001104659-22-064706-index.htm"}, {"action": "BUY", "amount": 49999995.15, "date": "2020-03-13", "score": 86.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465920033391/0001104659-20-033391-index.htm"}], "latest": {"action": "SELL", "amount": 365667.4296, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000110465922065351/0001104659-22-065351-index.htm"}}, {"who": "Gregory Grunberg", "who_key": "Grunberg Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28224993.06, "sold": 0, "net": 28224993.06, "trades": 3, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19999998.06, "date": "2020-03-13", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911020003675/0001179110-20-003675-index.htm"}, {"action": "BUY", "amount": 4999995.0, "date": "2018-10-05", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911018012105/0001179110-18-012105-index.htm"}, {"action": "BUY", "amount": 3225000.0, "date": "2017-07-25", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911017010704/0001179110-17-010704-index.htm"}], "latest": {"action": "BUY", "amount": 19999998.06, "date": "2020-03-13", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000117911020003675/0001179110-20-003675-index.htm"}}, {"who": "RA Capital Management, LLC", "who_key": "RA CAPITAL MANAGEMENT, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 27999991.5, "sold": 0, "net": 27999991.5, "trades": 2, "top_score": 81.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19999996.5, "date": "2018-10-03", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420418052767/0001144204-18-052767-index.htm"}, {"action": "BUY", "amount": 7999995.0, "date": "2017-07-25", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420417038358/0001144204-17-038358-index.htm"}], "latest": {"action": "BUY", "amount": 19999996.5, "date": "2018-10-03", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000114420418052767/0001144204-18-052767-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 19215007.03, "sold": 0, "net": 19215007.03, "trades": 7, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 323250.0, "date": "2018-02-08", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000123/0000947871-18-000123-index.htm"}, {"action": "BUY", "amount": 557383.2000000001, "date": "2018-02-02", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000106/0000947871-18-000106-index.htm"}, {"action": "BUY", "amount": 5433371.6, "date": "2018-02-01", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000094/0000947871-18-000094-index.htm"}, {"action": "BUY", "amount": 1089306.8, "date": "2018-01-29", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000083/0000947871-18-000083-index.htm"}, {"action": "BUY", "amount": 3828990.49, "date": "2018-01-24", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000049/0000947871-18-000049-index.htm"}, {"action": "BUY", "amount": 3192709.94, "date": "2018-01-12", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000035/0000947871-18-000035-index.htm"}, {"action": "BUY", "amount": 4789995.0, "date": "2017-07-25", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787117000581/0000947871-17-000581-index.htm"}], "latest": {"action": "BUY", "amount": 323250.0, "date": "2018-02-08", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000094787118000123/0000947871-18-000123-index.htm"}}, {"who": "CDK Associates, l.l.c.", "who_key": "CDK ASSOCIATES, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9675000.0, "sold": 0, "net": 9675000.0, "trades": 3, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3225000.0, "date": "2017-07-20", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000091957417005533/0000919574-17-005533-index.htm"}, {"action": "BUY", "amount": 3225000.0, "date": "2017-07-20", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000091957417005547/0000919574-17-005547-index.htm"}, {"action": "BUY", "amount": 3225000.0, "date": "2017-07-20", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000091957417005551/0000919574-17-005551-index.htm"}], "latest": {"action": "BUY", "amount": 3225000.0, "date": "2017-07-20", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000091957417005533/0000919574-17-005533-index.htm"}}, {"who": "Longitude Capital Partners II, LLC", "who_key": "Longitude Capital Partners II, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3225000.0, "sold": 0, "net": 3225000.0, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 3225000.0, "date": "2017-07-25", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000120919117046462/0001209191-17-046462-index.htm"}], "latest": {"action": "BUY", "amount": 3225000.0, "date": "2017-07-25", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000120919117046462/0001209191-17-046462-index.htm"}}, {"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1999999.9600000002, "sold": 1056722.0825, "net": 943277.8775000002, "trades": 2, "top_score": 57.3, "lean": "buying", "history": [{"action": "SELL", "amount": 1056722.0825, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000119312525228536/0001193125-25-228536-index.htm"}, {"action": "BUY", "amount": 1999999.9600000002, "date": "2024-12-30", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000095017024141592/0000950170-24-141592-index.htm"}], "latest": {"action": "SELL", "amount": 1056722.0825, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479419/000119312525228536/0001193125-25-228536-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001829126-26-007760", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001829126-26-007754", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-007224", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-25", "title": "Form EFFECT", "accession": "9999999995-26-002122", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-12", "title": "Form S-3/A", "accession": "0001829126-26-006442", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062397", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-07", "title": "Shelf registration", "accession": "0001829126-26-004790", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001829126-26-004744", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001104659-26-043782", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001829126-26-002931", "price_sensitive": false}, {"form": "D", "date": "2026-03-17", "title": "Form D", "accession": "0001829126-26-002408", "price_sensitive": false}, {"form": "144", "date": "2026-03-17", "title": "Notice of proposed sale", "accession": "0001950047-26-002718", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001950047-26-002562", "price_sensitive": false}, {"form": "144", "date": "2026-03-12", "title": "Notice of proposed sale", "accession": "0001950047-26-002513", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001829126-26-001911", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001829126-26-001534", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-02-17", "title": "Form EFFECT", "accession": "9999999995-26-000615", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-17", "title": "Form 424B3", "accession": "0001829126-26-001400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016457", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-02-13", "title": "Form CORRESP", "accession": "0001829126-26-001315", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-02-13", "title": "Form UPLOAD", "accession": "0000000000-26-001548", "price_sensitive": false}, {"form": "D", "date": "2026-02-13", "title": "Form D", "accession": "0001829126-26-001292", "price_sensitive": false}, {"form": "S-3", "date": "2026-02-10", "title": "Shelf registration", "accession": "0001829126-26-001148", "price_sensitive": false}, {"form": "3", "date": "2026-02-09", "title": "FORM 3", "accession": "0001829126-26-001134", "price_sensitive": false}], "performance": {"ticker": "KALA", "has_prices": true, "summary": {"n": 24, "avg": -0.999882412770877, "win_rate": 0.0, "best": -0.9978229985443959, "worst": -0.9999844208333334, "as_of": "2026-08-07"}, "buys": [{"who": "BAKER BROS. ADVISORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.9600000002, "date": "2024-12-30", "score": 57.3, "ref_price": 343.5, "return": -0.9978229985443959}, {"who": "Bazemore Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 330.78, "date": "2020-10-22", "score": 35.2, "ref_price": 19500.0, "return": -0.9999616512820513}, {"who": "Bazemore Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 57500.0, "date": "2020-03-16", "score": 40.0, "ref_price": 15325.0, "return": -0.9999512039151713}, {"who": "Grunberg Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999998.06, "date": "2020-03-13", "score": 66.6, "ref_price": 16200.0, "return": -0.9999538395061729}, {"who": "Shah Rajeev M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49999995.15, "date": "2020-03-13", "score": 86.4, "ref_price": 16200.0, "return": -0.9999538395061729}, {"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49999995.15, "date": "2020-03-13", "score": 86.4, "ref_price": 16200.0, "return": -0.9999538395061729}, {"who": "Rosen Howard B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27100.0, "date": "2019-05-30", "score": 47.4, "ref_price": 13450.0, "return": -0.9999444014869889}, {"who": "Grunberg Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999995.0, "date": "2018-10-05", "score": 63.4, "ref_price": 19325.0, "return": -0.9999613040103492}, {"who": "Shah Rajeev M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19999996.5, "date": "2018-10-03", "score": 81.6, "ref_price": 19600.0, "return": -0.9999618469387754}, {"who": "RA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19999996.5, "date": "2018-10-03", "score": 81.6, "ref_price": 19600.0, "return": -0.9999618469387754}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323250.0, "date": "2018-02-08", "score": 42.7, "ref_price": 32350.0, "return": -0.9999768840803709}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 557383.2000000001, "date": "2018-02-02", "score": 45.6, "ref_price": 36775.0, "return": -0.9999796655336507}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5433371.6, "date": "2018-02-01", "score": 59.0, "ref_price": 37450.0, "return": -0.9999800320427237}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1089306.8, "date": "2018-01-29", "score": 49.2, "ref_price": 37775.0, "return": -0.9999802038385176}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3828990.49, "date": "2018-01-24", "score": 55.9, "ref_price": 37300.0, "return": -0.9999799517426274}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3192709.94, "date": "2018-01-12", "score": 55.6, "ref_price": 39000.0, "return": -0.9999808256410258}, {"who": "ORBIMED ADVISORS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4789995.0, "date": "2017-07-25", "score": 59.0, "ref_price": 48000.0, "return": -0.9999844208333334}, {"who": "Longitude Capital Partners II, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3225000.0, "date": "2017-07-25", "score": 56.2, "ref_price": 48000.0, "return": -0.9999844208333334}, {"who": "RA CAPITAL MANAGEMENT, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7999995.0, "date": "2017-07-25", "score": 66.9, "ref_price": 48000.0, "return": -0.9999844208333334}, {"who": "Grunberg Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3225000.0, "date": "2017-07-25", "score": 58.7, "ref_price": 48000.0, "return": -0.9999844208333334}, {"who": "Shah Rajeev M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7999995.0, "date": "2017-07-25", "score": 66.9, "ref_price": 48000.0, "return": -0.9999844208333334}, {"who": "CDK ASSOCIATES, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3225000.0, "date": "2017-07-20", "score": 60.5, "ref_price": 46225.0, "return": -0.9999838226068145}, {"who": "CDK ASSOCIATES, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3225000.0, "date": "2017-07-20", "score": 60.5, "ref_price": 46225.0, "return": -0.9999838226068145}, {"who": "CDK ASSOCIATES, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3225000.0, "date": "2017-07-20", "score": 54.6, "ref_price": 46225.0, "return": -0.9999838226068145}]}, "price_series": [{"date": "2017-07-20", "close": 46225.0, "volume": 1567.0}, {"date": "2017-07-21", "close": 47750.0, "volume": 384.0}, {"date": "2017-07-24", "close": 48550.0, "volume": 177.0}, {"date": "2017-07-25", "close": 48000.0, "volume": 144.0}, {"date": "2017-07-26", "close": 47450.0, "volume": 68.0}, {"date": "2017-07-27", "close": 50375.0, "volume": 211.0}, {"date": "2017-07-28", "close": 50925.0, "volume": 139.0}, {"date": "2017-07-31", "close": 50200.0, "volume": 85.0}, {"date": "2017-08-01", "close": 49750.0, "volume": 142.0}, {"date": "2017-08-02", "close": 49750.0, "volume": 78.0}, {"date": "2017-08-03", "close": 49800.0, "volume": 41.0}, {"date": "2017-08-04", "close": 50125.0, "volume": 27.0}, {"date": "2017-08-07", "close": 49975.0, "volume": 18.0}, {"date": "2017-08-08", "close": 49625.0, "volume": 26.0}, {"date": "2017-08-09", "close": 50025.0, "volume": 32.0}, {"date": "2017-08-10", "close": 47625.0, "volume": 61.0}, {"date": "2017-08-11", "close": 49150.0, "volume": 65.0}, {"date": "2017-08-14", "close": 53725.0, "volume": 247.0}, {"date": "2017-08-15", "close": 55000.0, "volume": 63.0}, {"date": "2017-08-16", "close": 55875.0, "volume": 82.0}, {"date": "2017-08-17", "close": 54300.0, "volume": 48.0}, {"date": "2017-08-18", "close": 53400.0, "volume": 23.0}, {"date": "2017-08-21", "close": 53750.0, "volume": 43.0}, {"date": "2017-08-22", "close": 54075.0, "volume": 32.0}, {"date": "2017-08-23", "close": 54525.0, "volume": 45.0}, {"date": "2017-08-24", "close": 54400.0, "volume": 84.0}, {"date": "2017-08-25", "close": 53425.0, "volume": 50.0}, {"date": "2017-08-28", "close": 56400.0, "volume": 97.0}, {"date": "2017-08-29", "close": 56500.0, "volume": 53.0}, {"date": "2017-08-30", "close": 59300.0, "volume": 79.0}, {"date": "2017-08-31", "close": 63250.0, "volume": 53.0}, {"date": "2017-09-01", "close": 62475.0, "volume": 39.0}, {"date": "2017-09-05", "close": 62975.0, "volume": 135.0}, {"date": "2017-09-06", "close": 64500.0, "volume": 96.0}, {"date": "2017-09-07", "close": 64375.0, "volume": 38.0}, {"date": "2017-09-08", "close": 63525.0, "volume": 47.0}, {"date": "2017-09-11", "close": 64375.0, "volume": 33.0}, {"date": "2017-09-12", "close": 65225.0, "volume": 43.0}, {"date": "2017-09-13", "close": 65500.0, "volume": 152.0}, {"date": "2017-09-14", "close": 66325.0, "volume": 87.0}, {"date": "2017-09-15", "close": 63175.0, "volume": 455.0}, {"date": "2017-09-18", "close": 54975.0, "volume": 148.0}, {"date": "2017-09-19", "close": 51525.0, "volume": 94.0}, {"date": "2017-09-20", "close": 49650.0, "volume": 65.0}, {"date": "2017-09-21", "close": 51375.0, "volume": 42.0}, {"date": "2017-09-22", "close": 51725.0, "volume": 42.0}, {"date": "2017-09-25", "close": 54200.0, "volume": 27.0}, {"date": "2017-09-26", "close": 58625.0, "volume": 66.0}, {"date": "2017-09-27", "close": 58825.0, "volume": 45.0}, {"date": "2017-09-28", "close": 57700.0, "volume": 27.0}, {"date": "2017-09-29", "close": 57100.0, "volume": 61.0}, {"date": "2017-10-02", "close": 56475.0, "volume": 37.0}, {"date": "2017-10-03", "close": 57925.0, "volume": 40.0}, {"date": "2017-10-04", "close": 57275.0, "volume": 33.0}, {"date": "2017-10-05", "close": 57525.0, "volume": 49.0}, {"date": "2017-10-06", "close": 56525.0, "volume": 27.0}, {"date": "2017-10-09", "close": 57125.0, "volume": 31.0}, {"date": "2017-10-10", "close": 57050.0, "volume": 29.0}, {"date": "2017-10-11", "close": 55800.0, "volume": 24.0}, {"date": "2017-10-12", "close": 55375.0, "volume": 28.0}, {"date": "2017-10-13", "close": 55375.0, "volume": 32.0}, {"date": "2017-10-16", "close": 51100.0, "volume": 52.0}, {"date": "2017-10-17", "close": 46875.0, "volume": 62.0}, {"date": "2017-10-18", "close": 43225.0, "volume": 103.0}, {"date": "2017-10-19", "close": 42550.0, "volume": 70.0}, {"date": "2017-10-20", "close": 42175.0, "volume": 63.0}, {"date": "2017-10-23", "close": 42125.0, "volume": 89.0}, {"date": "2017-10-24", "close": 41250.0, "volume": 111.0}, {"date": "2017-10-25", "close": 41250.0, "volume": 107.0}, {"date": "2017-10-26", "close": 38525.0, "volume": 71.0}, {"date": "2017-10-27", "close": 38000.0, "volume": 76.0}, {"date": "2017-10-30", "close": 39175.0, "volume": 32.0}, {"date": "2017-10-31", "close": 40150.0, "volume": 46.0}, {"date": "2017-11-01", "close": 37575.0, "volume": 51.0}, {"date": "2017-11-02", "close": 34200.0, "volume": 69.0}, {"date": "2017-11-03", "close": 40800.0, "volume": 90.0}, {"date": "2017-11-06", "close": 46750.0, "volume": 120.0}, {"date": "2017-11-07", "close": 45500.0, "volume": 105.0}, {"date": "2017-11-08", "close": 45075.0, "volume": 60.0}, {"date": "2017-11-09", "close": 46025.0, "volume": 98.0}, {"date": "2017-11-10", "close": 47975.0, "volume": 84.0}, {"date": "2017-11-13", "close": 49850.0, "volume": 76.0}, {"date": "2017-11-14", "close": 50175.0, "volume": 40.0}, {"date": "2017-11-15", "close": 47925.0, "volume": 85.0}, {"date": "2017-11-16", "close": 46400.0, "volume": 43.0}, {"date": "2017-11-17", "close": 46750.0, "volume": 83.0}, {"date": "2017-11-20", "close": 49000.0, "volume": 30.0}, {"date": "2017-11-21", "close": 51750.0, "volume": 43.0}, {"date": "2017-11-22", "close": 53375.0, "volume": 76.0}, {"date": "2017-11-24", "close": 51050.0, "volume": 33.0}, {"date": "2017-11-27", "close": 49875.0, "volume": 61.0}, {"date": "2017-11-28", "close": 49100.0, "volume": 46.0}, {"date": "2017-11-29", "close": 48475.0, "volume": 62.0}, {"date": "2017-11-30", "close": 47875.0, "volume": 49.0}, {"date": "2017-12-01", "close": 47250.0, "volume": 67.0}, {"date": "2017-12-04", "close": 45050.0, "volume": 98.0}, {"date": "2017-12-05", "close": 45500.0, "volume": 79.0}, {"date": "2017-12-06", "close": 43825.0, "volume": 32.0}, {"date": "2017-12-07", "close": 47550.0, "volume": 87.0}, {"date": "2017-12-08", "close": 47850.0, "volume": 88.0}, {"date": "2017-12-11", "close": 44750.0, "volume": 126.0}, {"date": "2017-12-12", "close": 45100.0, "volume": 86.0}, {"date": "2017-12-13", "close": 41850.0, "volume": 141.0}, {"date": "2017-12-14", "close": 40775.0, "volume": 95.0}, {"date": "2017-12-15", "close": 41625.0, "volume": 266.0}, {"date": "2017-12-18", "close": 43725.0, "volume": 180.0}, {"date": "2017-12-19", "close": 42000.0, "volume": 67.0}, {"date": "2017-12-20", "close": 43050.0, "volume": 39.0}, {"date": "2017-12-21", "close": 43500.0, "volume": 76.0}, {"date": "2017-12-22", "close": 43175.0, "volume": 73.0}, {"date": "2017-12-26", "close": 45425.0, "volume": 62.0}, {"date": "2017-12-27", "close": 47500.0, "volume": 83.0}, {"date": "2017-12-28", "close": 47500.0, "volume": 105.0}, {"date": "2017-12-29", "close": 46225.0, "volume": 124.0}, {"date": "2018-01-02", "close": 47450.0, "volume": 130.0}, {"date": "2018-01-03", "close": 44175.0, "volume": 123.0}, {"date": "2018-01-04", "close": 43325.0, "volume": 60.0}, {"date": "2018-01-05", "close": 30637.5, "volume": 1188.0}, {"date": "2018-01-08", "close": 34025.0, "volume": 445.0}, {"date": "2018-01-09", "close": 32375.0, "volume": 301.0}, {"date": "2018-01-10", "close": 32500.0, "volume": 186.0}, {"date": "2018-01-11", "close": 34625.0, "volume": 150.0}, {"date": "2018-01-12", "close": 39000.0, "volume": 155.0}, {"date": "2018-01-16", "close": 41175.0, "volume": 332.0}, {"date": "2018-01-17", "close": 38750.0, "volume": 171.0}, {"date": "2018-01-18", "close": 38550.0, "volume": 265.0}, {"date": "2018-01-19", "close": 37325.0, "volume": 177.0}, {"date": "2018-01-22", "close": 37475.0, "volume": 154.0}, {"date": "2018-01-23", "close": 37625.0, "volume": 202.0}, {"date": "2018-01-24", "close": 37300.0, "volume": 140.0}, {"date": "2018-01-25", "close": 37325.0, "volume": 173.0}, {"date": "2018-01-26", "close": 37625.0, "volume": 169.0}, {"date": "2018-01-29", "close": 37775.0, "volume": 94.0}, {"date": "2018-01-30", "close": 37250.0, "volume": 74.0}, {"date": "2018-01-31", "close": 38050.0, "volume": 317.0}, {"date": "2018-02-01", "close": 37450.0, "volume": 156.0}, {"date": "2018-02-02", "close": 36775.0, "volume": 75.0}, {"date": "2018-02-05", "close": 34275.0, "volume": 109.0}, {"date": "2018-02-06", "close": 30650.0, "volume": 231.0}, {"date": "2018-02-07", "close": 32150.0, "volume": 155.0}, {"date": "2018-02-08", "close": 32350.0, "volume": 85.0}, {"date": "2018-02-09", "close": 31175.0, "volume": 162.0}, {"date": "2018-02-12", "close": 34025.0, "volume": 148.0}, {"date": "2018-02-13", "close": 35925.0, "volume": 88.0}, {"date": "2018-02-14", "close": 36075.0, "volume": 69.0}, {"date": "2018-02-15", "close": 37600.0, "volume": 97.0}, {"date": "2018-02-16", "close": 36925.0, "volume": 30.0}, {"date": "2018-02-20", "close": 37100.0, "volume": 60.0}, {"date": "2018-02-21", "close": 36200.0, "volume": 55.0}, {"date": "2018-02-22", "close": 35175.0, "volume": 54.0}, {"date": "2018-02-23", "close": 35500.0, "volume": 42.0}, {"date": "2018-02-26", "close": 36775.0, "volume": 53.0}, {"date": "2018-02-27", "close": 35275.0, "volume": 117.0}, {"date": "2018-02-28", "close": 35125.0, "volume": 83.0}, {"date": "2018-03-01", "close": 36775.0, "volume": 173.0}, {"date": "2018-03-02", "close": 37050.0, "volume": 113.0}, {"date": "2018-03-05", "close": 36400.0, "volume": 92.0}, {"date": "2018-03-06", "close": 37675.0, "volume": 151.0}, {"date": "2018-03-07", "close": 37700.0, "volume": 87.0}, {"date": "2018-03-08", "close": 42550.0, "volume": 134.0}, {"date": "2018-03-09", "close": 43800.0, "volume": 160.0}, {"date": "2018-03-12", "close": 43550.0, "volume": 65.0}, {"date": "2018-03-13", "close": 41575.0, "volume": 102.0}, {"date": "2018-03-14", "close": 42125.0, "volume": 84.0}, {"date": "2018-03-15", "close": 42000.0, "volume": 62.0}, {"date": "2018-03-16", "close": 45250.0, "volume": 371.0}, {"date": "2018-03-19", "close": 44175.0, "volume": 77.0}, {"date": "2018-03-20", "close": 42850.0, "volume": 64.0}, {"date": "2018-03-21", "close": 42400.0, "volume": 128.0}, {"date": "2018-03-22", "close": 42325.0, "volume": 33.0}, {"date": "2018-03-23", "close": 42725.0, "volume": 42.0}, {"date": "2018-03-26", "close": 36837.5, "volume": 104.0}, {"date": "2018-03-27", "close": 39700.0, "volume": 94.0}, {"date": "2018-03-28", "close": 40800.0, "volume": 69.0}, {"date": "2018-03-29", "close": 39575.0, "volume": 56.0}, {"date": "2018-04-02", "close": 38700.0, "volume": 43.0}, {"date": "2018-04-03", "close": 39350.0, "volume": 84.0}, {"date": "2018-04-04", "close": 40275.0, "volume": 79.0}, {"date": "2018-04-05", "close": 41550.0, "volume": 85.0}, {"date": "2018-04-06", "close": 41025.0, "volume": 30.0}, {"date": "2018-04-09", "close": 43725.0, "volume": 40.0}, {"date": "2018-04-10", "close": 43025.0, "volume": 51.0}, {"date": "2018-04-11", "close": 40950.0, "volume": 62.0}, {"date": "2018-04-12", "close": 40850.0, "volume": 43.0}, {"date": "2018-04-13", "close": 40975.0, "volume": 51.0}, {"date": "2018-04-16", "close": 41425.0, "volume": 27.0}, {"date": "2018-04-17", "close": 41250.0, "volume": 70.0}, {"date": "2018-04-18", "close": 40100.0, "volume": 36.0}, {"date": "2018-04-19", "close": 39550.0, "volume": 35.0}, {"date": "2018-04-20", "close": 40000.0, "volume": 77.0}, {"date": "2018-04-23", "close": 39425.0, "volume": 24.0}, {"date": "2018-04-24", "close": 38625.0, "volume": 27.0}, {"date": "2018-04-25", "close": 39575.0, "volume": 32.0}, {"date": "2018-04-26", "close": 39775.0, "volume": 46.0}, {"date": "2018-04-27", "close": 38725.0, "volume": 44.0}, {"date": "2018-04-30", "close": 37550.0, "volume": 26.0}, {"date": "2018-05-01", "close": 38725.0, "volume": 26.0}, {"date": "2018-05-02", "close": 39550.0, "volume": 19.0}, {"date": "2018-05-03", "close": 39400.0, "volume": 29.0}, {"date": "2018-05-04", "close": 39375.0, "volume": 20.0}, {"date": "2018-05-07", "close": 39875.0, "volume": 33.0}, {"date": "2018-05-08", "close": 40675.0, "volume": 39.0}, {"date": "2018-05-09", "close": 40975.0, "volume": 33.0}, {"date": "2018-05-10", "close": 42400.0, "volume": 82.0}, {"date": "2018-05-11", "close": 41800.0, "volume": 71.0}, {"date": "2018-05-14", "close": 43250.0, "volume": 45.0}, {"date": "2018-05-15", "close": 42500.0, "volume": 29.0}, {"date": "2018-05-16", "close": 42425.0, "volume": 90.0}, {"date": "2018-05-17", "close": 42025.0, "volume": 58.0}, {"date": "2018-05-18", "close": 41475.0, "volume": 38.0}, {"date": "2018-05-21", "close": 38500.0, "volume": 77.0}, {"date": "2018-05-22", "close": 36975.0, "volume": 59.0}, {"date": "2018-05-23", "close": 37900.0, "volume": 57.0}, {"date": "2018-05-24", "close": 37800.0, "volume": 11.0}, {"date": "2018-05-25", "close": 38500.0, "volume": 34.0}, {"date": "2018-05-29", "close": 36075.0, "volume": 64.0}, {"date": "2018-05-30", "close": 37875.0, "volume": 69.0}, {"date": "2018-05-31", "close": 38100.0, "volume": 50.0}, {"date": "2018-06-01", "close": 39350.0, "volume": 42.0}, {"date": "2018-06-04", "close": 37875.0, "volume": 53.0}, {"date": "2018-06-05", "close": 38750.0, "volume": 46.0}, {"date": "2018-06-06", "close": 37975.0, "volume": 34.0}, {"date": "2018-06-07", "close": 34675.0, "volume": 105.0}, {"date": "2018-06-08", "close": 34425.0, "volume": 53.0}, {"date": "2018-06-11", "close": 33450.0, "volume": 62.0}, {"date": "2018-06-12", "close": 34325.0, "volume": 62.0}, {"date": "2018-06-13", "close": 34025.0, "volume": 29.0}, {"date": "2018-06-14", "close": 34300.0, "volume": 44.0}, {"date": "2018-06-15", "close": 33250.0, "volume": 87.0}, {"date": "2018-06-18", "close": 34375.0, "volume": 76.0}, {"date": "2018-06-19", "close": 33375.0, "volume": 89.0}, {"date": "2018-06-20", "close": 34825.0, "volume": 119.0}, {"date": "2018-06-21", "close": 34850.0, "volume": 114.0}, {"date": "2018-06-22", "close": 34325.0, "volume": 148.0}, {"date": "2018-06-25", "close": 34125.0, "volume": 44.0}, {"date": "2018-06-26", "close": 34525.0, "volume": 24.0}, {"date": "2018-06-27", "close": 33800.0, "volume": 48.0}, {"date": "2018-06-28", "close": 34625.0, "volume": 60.0}, {"date": "2018-06-29", "close": 34325.0, "volume": 38.0}, {"date": "2018-07-02", "close": 33500.0, "volume": 71.0}, {"date": "2018-07-03", "close": 33000.0, "volume": 34.0}, {"date": "2018-07-05", "close": 32850.0, "volume": 80.0}, {"date": "2018-07-06", "close": 33250.0, "volume": 117.0}, {"date": "2018-07-09", "close": 32825.0, "volume": 123.0}, {"date": "2018-07-10", "close": 32600.0, "volume": 62.0}, {"date": "2018-07-11", "close": 32075.0, "volume": 46.0}, {"date": "2018-07-12", "close": 31375.0, "volume": 34.0}, {"date": "2018-07-13", "close": 31675.0, "volume": 35.0}, {"date": "2018-07-16", "close": 31450.0, "volume": 43.0}, {"date": "2018-07-17", "close": 31200.0, "volume": 45.0}, {"date": "2018-07-18", "close": 30850.0, "volume": 54.0}, {"date": "2018-07-19", "close": 31150.0, "volume": 48.0}, {"date": "2018-07-20", "close": 30775.0, "volume": 32.0}, {"date": "2018-07-23", "close": 31575.0, "volume": 174.0}, {"date": "2018-07-24", "close": 32000.0, "volume": 93.0}, {"date": "2018-07-25", "close": 32475.0, "volume": 54.0}, {"date": "2018-07-26", "close": 31150.0, "volume": 88.0}, {"date": "2018-07-27", "close": 30575.0, "volume": 42.0}, {"date": "2018-07-30", "close": 30600.0, "volume": 42.0}, {"date": "2018-07-31", "close": 31725.0, "volume": 51.0}, {"date": "2018-08-01", "close": 31625.0, "volume": 23.0}, {"date": "2018-08-02", "close": 32075.0, "volume": 48.0}, {"date": "2018-08-03", "close": 31550.0, "volume": 31.0}, {"date": "2018-08-06", "close": 31400.0, "volume": 51.0}, {"date": "2018-08-07", "close": 31200.0, "volume": 48.0}, {"date": "2018-08-08", "close": 31000.0, "volume": 124.0}, {"date": "2018-08-09", "close": 32100.0, "volume": 130.0}, {"date": "2018-08-10", "close": 31500.0, "volume": 57.0}, {"date": "2018-08-13", "close": 31000.0, "volume": 96.0}, {"date": "2018-08-14", "close": 29800.0, "volume": 149.0}, {"date": "2018-08-15", "close": 29250.0, "volume": 143.0}, {"date": "2018-08-16", "close": 31150.0, "volume": 117.0}, {"date": "2018-08-17", "close": 30350.0, "volume": 90.0}, {"date": "2018-08-20", "close": 31825.0, "volume": 128.0}, {"date": "2018-08-21", "close": 34675.0, "volume": 268.0}, {"date": "2018-08-22", "close": 33700.0, "volume": 252.0}, {"date": "2018-08-23", "close": 31275.0, "volume": 466.0}, {"date": "2018-08-24", "close": 32075.0, "volume": 245.0}, {"date": "2018-08-27", "close": 32300.0, "volume": 167.0}, {"date": "2018-08-28", "close": 32250.0, "volume": 59.0}, {"date": "2018-08-29", "close": 32325.0, "volume": 101.0}, {"date": "2018-08-30", "close": 33500.0, "volume": 90.0}, {"date": "2018-08-31", "close": 33775.0, "volume": 51.0}, {"date": "2018-09-04", "close": 32950.0, "volume": 67.0}, {"date": "2018-09-05", "close": 31600.0, "volume": 70.0}, {"date": "2018-09-06", "close": 28275.0, "volume": 254.0}, {"date": "2018-09-07", "close": 28350.0, "volume": 90.0}, {"date": "2018-09-10", "close": 28175.0, "volume": 59.0}, {"date": "2018-09-11", "close": 27450.0, "volume": 83.0}, {"date": "2018-09-12", "close": 27125.0, "volume": 94.0}, {"date": "2018-09-13", "close": 28225.0, "volume": 80.0}, {"date": "2018-09-14", "close": 27800.0, "volume": 46.0}, {"date": "2018-09-17", "close": 26700.0, "volume": 48.0}, {"date": "2018-09-18", "close": 26800.0, "volume": 58.0}, {"date": "2018-09-19", "close": 26750.0, "volume": 46.0}, {"date": "2018-09-20", "close": 27400.0, "volume": 56.0}, {"date": "2018-09-21", "close": 26875.0, "volume": 117.0}, {"date": "2018-09-24", "close": 27125.0, "volume": 36.0}, {"date": "2018-09-25", "close": 25950.0, "volume": 67.0}, {"date": "2018-09-26", "close": 23850.0, "volume": 135.0}, {"date": "2018-09-27", "close": 24875.0, "volume": 83.0}, {"date": "2018-09-28", "close": 24675.0, "volume": 101.0}, {"date": "2018-10-01", "close": 24075.0, "volume": 94.0}, {"date": "2018-10-02", "close": 23200.0, "volume": 74.0}, {"date": "2018-10-03", "close": 19600.0, "volume": 1176.0}, {"date": "2018-10-04", "close": 19762.5, "volume": 229.0}, {"date": "2018-10-05", "close": 19325.0, "volume": 192.0}, {"date": "2018-10-08", "close": 20750.0, "volume": 473.0}, {"date": "2018-10-09", "close": 20875.0, "volume": 246.0}, {"date": "2018-10-10", "close": 20625.0, "volume": 312.0}, {"date": "2018-10-11", "close": 20150.0, "volume": 280.0}, {"date": "2018-10-12", "close": 21400.0, "volume": 434.0}, {"date": "2018-10-15", "close": 22400.0, "volume": 235.0}, {"date": "2018-10-16", "close": 24850.0, "volume": 490.0}, {"date": "2018-10-17", "close": 24650.0, "volume": 186.0}, {"date": "2018-10-18", "close": 23850.0, "volume": 123.0}, {"date": "2018-10-19", "close": 23075.0, "volume": 327.0}, {"date": "2018-10-22", "close": 22450.0, "volume": 115.0}, {"date": "2018-10-23", "close": 22825.0, "volume": 79.0}, {"date": "2018-10-24", "close": 20500.0, "volume": 115.0}, {"date": "2018-10-25", "close": 21125.0, "volume": 84.0}, {"date": "2018-10-26", "close": 19825.0, "volume": 120.0}, {"date": "2018-10-29", "close": 19125.0, "volume": 120.0}, {"date": "2018-10-30", "close": 18625.0, "volume": 86.0}, {"date": "2018-10-31", "close": 18125.0, "volume": 89.0}, {"date": "2018-11-01", "close": 19450.0, "volume": 163.0}, {"date": "2018-11-02", "close": 19000.0, "volume": 100.0}, {"date": "2018-11-05", "close": 18650.0, "volume": 59.0}, {"date": "2018-11-06", "close": 18750.0, "volume": 145.0}, {"date": "2018-11-07", "close": 19025.0, "volume": 48.0}, {"date": "2018-11-08", "close": 19125.0, "volume": 60.0}, {"date": "2018-11-09", "close": 18000.0, "volume": 80.0}, {"date": "2018-11-12", "close": 16175.0, "volume": 185.0}, {"date": "2018-11-13", "close": 16400.0, "volume": 84.0}, {"date": "2018-11-14", "close": 15850.0, "volume": 118.0}, {"date": "2018-11-15", "close": 16525.0, "volume": 53.0}, {"date": "2018-11-16", "close": 16550.0, "volume": 48.0}, {"date": "2018-11-19", "close": 15675.0, "volume": 114.0}, {"date": "2018-11-20", "close": 15250.0, "volume": 84.0}, {"date": "2018-11-21", "close": 16125.0, "volume": 34.0}, {"date": "2018-11-23", "close": 15450.0, "volume": 35.0}, {"date": "2018-11-26", "close": 15550.0, "volume": 48.0}, {"date": "2018-11-27", "close": 15125.0, "volume": 67.0}, {"date": "2018-11-28", "close": 15850.0, "volume": 103.0}, {"date": "2018-11-29", "close": 15225.0, "volume": 67.0}, {"date": "2018-11-30", "close": 15750.0, "volume": 77.0}, {"date": "2018-12-03", "close": 15750.0, "volume": 51.0}, {"date": "2018-12-04", "close": 15050.0, "volume": 69.0}, {"date": "2018-12-06", "close": 14925.0, "volume": 73.0}, {"date": "2018-12-07", "close": 14100.0, "volume": 85.0}, {"date": "2018-12-10", "close": 14400.0, "volume": 53.0}, {"date": "2018-12-11", "close": 14300.0, "volume": 37.0}, {"date": "2018-12-12", "close": 14300.0, "volume": 51.0}, {"date": "2018-12-13", "close": 13775.0, "volume": 58.0}, {"date": "2018-12-14", "close": 12875.0, "volume": 85.0}, {"date": "2018-12-17", "close": 12525.0, "volume": 113.0}, {"date": "2018-12-18", "close": 12425.0, "volume": 86.0}, {"date": "2018-12-19", "close": 11900.0, "volume": 87.0}, {"date": "2018-12-20", "close": 11475.0, "volume": 98.0}, {"date": "2018-12-21", "close": 10725.0, "volume": 227.0}, {"date": "2018-12-24", "close": 11500.0, "volume": 69.0}, {"date": "2018-12-26", "close": 11500.0, "volume": 106.0}, {"date": "2018-12-27", "close": 12275.0, "volume": 101.0}, {"date": "2018-12-28", "close": 12550.0, "volume": 71.0}, {"date": "2018-12-31", "close": 12225.0, "volume": 101.0}, {"date": "2019-01-02", "close": 12975.0, "volume": 47.0}, {"date": "2019-01-03", "close": 13000.0, "volume": 54.0}, {"date": "2019-01-04", "close": 14575.0, "volume": 97.0}, {"date": "2019-01-07", "close": 15475.0, "volume": 102.0}, {"date": "2019-01-08", "close": 15900.0, "volume": 99.0}, {"date": "2019-01-09", "close": 15200.0, "volume": 70.0}, {"date": "2019-01-10", "close": 15075.0, "volume": 52.0}, {"date": "2019-01-11", "close": 15250.0, "volume": 33.0}, {"date": "2019-01-14", "close": 15500.0, "volume": 56.0}, {"date": "2019-01-15", "close": 15600.0, "volume": 64.0}, {"date": "2019-01-16", "close": 15100.0, "volume": 70.0}, {"date": "2019-01-17", "close": 14450.0, "volume": 145.0}, {"date": "2019-01-18", "close": 14725.0, "volume": 94.0}, {"date": "2019-01-22", "close": 13825.0, "volume": 72.0}, {"date": "2019-01-23", "close": 13950.0, "volume": 76.0}, {"date": "2019-01-24", "close": 13250.0, "volume": 57.0}, {"date": "2019-01-25", "close": 13800.0, "volume": 102.0}, {"date": "2019-01-28", "close": 13100.0, "volume": 150.0}, {"date": "2019-01-29", "close": 13150.0, "volume": 72.0}, {"date": "2019-01-30", "close": 13350.0, "volume": 104.0}, {"date": "2019-01-31", "close": 13825.0, "volume": 47.0}, {"date": "2019-02-01", "close": 14575.0, "volume": 38.0}, {"date": "2019-02-04", "close": 15600.0, "volume": 71.0}, {"date": "2019-02-05", "close": 16975.0, "volume": 131.0}, {"date": "2019-02-06", "close": 16650.0, "volume": 108.0}, {"date": "2019-02-07", "close": 16900.0, "volume": 109.0}, {"date": "2019-02-08", "close": 16275.0, "volume": 95.0}, {"date": "2019-02-11", "close": 16625.0, "volume": 50.0}, {"date": "2019-02-12", "close": 17200.0, "volume": 46.0}, {"date": "2019-02-13", "close": 17325.0, "volume": 59.0}, {"date": "2019-02-14", "close": 18050.0, "volume": 63.0}, {"date": "2019-02-15", "close": 18025.0, "volume": 73.0}, {"date": "2019-02-19", "close": 19325.0, "volume": 118.0}, {"date": "2019-02-20", "close": 20725.0, "volume": 179.0}, {"date": "2019-02-21", "close": 21325.0, "volume": 218.0}, {"date": "2019-02-22", "close": 22425.0, "volume": 176.0}, {"date": "2019-02-25", "close": 22000.0, "volume": 135.0}, {"date": "2019-02-26", "close": 21300.0, "volume": 66.0}, {"date": "2019-02-27", "close": 20975.0, "volume": 59.0}, {"date": "2019-02-28", "close": 20975.0, "volume": 94.0}, {"date": "2019-03-01", "close": 22225.0, "volume": 66.0}, {"date": "2019-03-04", "close": 21350.0, "volume": 86.0}, {"date": "2019-03-05", "close": 21475.0, "volume": 76.0}, {"date": "2019-03-06", "close": 19775.0, "volume": 113.0}, {"date": "2019-03-07", "close": 20525.0, "volume": 52.0}, {"date": "2019-03-08", "close": 20325.0, "volume": 110.0}, {"date": "2019-03-11", "close": 21550.0, "volume": 107.0}, {"date": "2019-03-12", "close": 20525.0, "volume": 167.0}, {"date": "2019-03-13", "close": 20125.0, "volume": 87.0}, {"date": "2019-03-14", "close": 21025.0, "volume": 93.0}, {"date": "2019-03-15", "close": 21675.0, "volume": 131.0}, {"date": "2019-03-18", "close": 21350.0, "volume": 112.0}, {"date": "2019-03-19", "close": 21225.0, "volume": 115.0}, {"date": "2019-03-20", "close": 20550.0, "volume": 79.0}, {"date": "2019-03-21", "close": 19275.0, "volume": 98.0}, {"date": "2019-03-22", "close": 18550.0, "volume": 81.0}, {"date": "2019-03-25", "close": 19875.0, "volume": 101.0}, {"date": "2019-03-26", "close": 19775.0, "volume": 56.0}, {"date": "2019-03-27", "close": 19225.0, "volume": 31.0}, {"date": "2019-03-28", "close": 19350.0, "volume": 30.0}, {"date": "2019-03-29", "close": 20675.0, "volume": 112.0}, {"date": "2019-04-01", "close": 20925.0, "volume": 86.0}, {"date": "2019-04-02", "close": 21050.0, "volume": 52.0}, {"date": "2019-04-03", "close": 21475.0, "volume": 36.0}, {"date": "2019-04-04", "close": 21300.0, "volume": 36.0}, {"date": "2019-04-05", "close": 21475.0, "volume": 165.0}, {"date": "2019-04-08", "close": 22000.0, "volume": 93.0}, {"date": "2019-04-09", "close": 20475.0, "volume": 64.0}, {"date": "2019-04-10", "close": 20000.0, "volume": 53.0}, {"date": "2019-04-11", "close": 19900.0, "volume": 45.0}, {"date": "2019-04-12", "close": 20425.0, "volume": 52.0}, {"date": "2019-04-15", "close": 20050.0, "volume": 41.0}, {"date": "2019-04-16", "close": 19800.0, "volume": 41.0}, {"date": "2019-04-17", "close": 19050.0, "volume": 67.0}, {"date": "2019-04-18", "close": 19000.0, "volume": 56.0}, {"date": "2019-04-22", "close": 18750.0, "volume": 34.0}, {"date": "2019-04-23", "close": 18875.0, "volume": 40.0}, {"date": "2019-04-24", "close": 18600.0, "volume": 45.0}, {"date": "2019-04-25", "close": 18850.0, "volume": 41.0}, {"date": "2019-04-26", "close": 19000.0, "volume": 39.0}, {"date": "2019-04-29", "close": 19800.0, "volume": 43.0}, {"date": "2019-04-30", "close": 19400.0, "volume": 49.0}, {"date": "2019-05-01", "close": 18525.0, "volume": 80.0}, {"date": "2019-05-02", "close": 18000.0, "volume": 94.0}, {"date": "2019-05-03", "close": 18575.0, "volume": 105.0}, {"date": "2019-05-06", "close": 18650.0, "volume": 131.0}, {"date": "2019-05-07", "close": 18300.0, "volume": 88.0}, {"date": "2019-05-08", "close": 17750.0, "volume": 82.0}, {"date": "2019-05-09", "close": 17350.0, "volume": 65.0}, {"date": "2019-05-10", "close": 16225.0, "volume": 107.0}, {"date": "2019-05-13", "close": 14750.0, "volume": 120.0}, {"date": "2019-05-14", "close": 14700.0, "volume": 101.0}, {"date": "2019-05-15", "close": 14850.0, "volume": 96.0}, {"date": "2019-05-16", "close": 15575.0, "volume": 72.0}, {"date": "2019-05-17", "close": 14900.0, "volume": 88.0}, {"date": "2019-05-20", "close": 14475.0, "volume": 72.0}, {"date": "2019-05-21", "close": 14575.0, "volume": 60.0}, {"date": "2019-05-22", "close": 14800.0, "volume": 41.0}, {"date": "2019-05-23", "close": 14650.0, "volume": 73.0}, {"date": "2019-05-24", "close": 14850.0, "volume": 35.0}, {"date": "2019-05-28", "close": 14475.0, "volume": 51.0}, {"date": "2019-05-29", "close": 13300.0, "volume": 88.0}, {"date": "2019-05-30", "close": 13450.0, "volume": 58.0}, {"date": "2019-05-31", "close": 13825.0, "volume": 49.0}, {"date": "2019-06-03", "close": 14550.0, "volume": 78.0}, {"date": "2019-06-04", "close": 14550.0, "volume": 50.0}, {"date": "2019-06-05", "close": 13375.0, "volume": 77.0}, {"date": "2019-06-06", "close": 13750.0, "volume": 82.0}, {"date": "2019-06-07", "close": 13450.0, "volume": 65.0}, {"date": "2019-06-10", "close": 13700.0, "volume": 54.0}, {"date": "2019-06-11", "close": 12950.0, "volume": 113.0}, {"date": "2019-06-12", "close": 12325.0, "volume": 64.0}, {"date": "2019-06-13", "close": 12525.0, "volume": 144.0}, {"date": "2019-06-14", "close": 12775.0, "volume": 180.0}, {"date": "2019-06-17", "close": 14050.0, "volume": 68.0}, {"date": "2019-06-18", "close": 13850.0, "volume": 69.0}, {"date": "2019-06-19", "close": 14550.0, "volume": 43.0}, {"date": "2019-06-20", "close": 14075.0, "volume": 52.0}, {"date": "2019-06-21", "close": 14050.0, "volume": 80.0}, {"date": "2019-06-24", "close": 13975.0, "volume": 55.0}, {"date": "2019-06-25", "close": 14350.0, "volume": 40.0}, {"date": "2019-06-26", "close": 14125.0, "volume": 43.0}, {"date": "2019-06-27", "close": 14700.0, "volume": 40.0}, {"date": "2019-06-28", "close": 15950.0, "volume": 336.0}, {"date": "2019-07-01", "close": 15975.0, "volume": 81.0}, {"date": "2019-07-02", "close": 16450.0, "volume": 79.0}, {"date": "2019-07-03", "close": 16125.0, "volume": 41.0}, {"date": "2019-07-05", "close": 15925.0, "volume": 44.0}, {"date": "2019-07-08", "close": 15400.0, "volume": 80.0}, {"date": "2019-07-09", "close": 15425.0, "volume": 69.0}, {"date": "2019-07-10", "close": 15250.0, "volume": 62.0}, {"date": "2019-07-11", "close": 15325.0, "volume": 48.0}, {"date": "2019-07-12", "close": 15675.0, "volume": 56.0}, {"date": "2019-07-15", "close": 15200.0, "volume": 53.0}, {"date": "2019-07-16", "close": 15200.0, "volume": 63.0}, {"date": "2019-07-17", "close": 15125.0, "volume": 49.0}, {"date": "2019-07-18", "close": 14325.0, "volume": 92.0}, {"date": "2019-07-19", "close": 13925.0, "volume": 37.0}, {"date": "2019-07-22", "close": 13900.0, "volume": 77.0}, {"date": "2019-07-23", "close": 14050.0, "volume": 70.0}, {"date": "2019-07-24", "close": 14150.0, "volume": 62.0}, {"date": "2019-07-25", "close": 13575.0, "volume": 68.0}, {"date": "2019-07-26", "close": 14150.0, "volume": 72.0}, {"date": "2019-07-29", "close": 14350.0, "volume": 91.0}, {"date": "2019-07-30", "close": 14750.0, "volume": 115.0}, {"date": "2019-07-31", "close": 14700.0, "volume": 221.0}, {"date": "2019-08-01", "close": 14875.0, "volume": 229.0}, {"date": "2019-08-02", "close": 14500.0, "volume": 173.0}, {"date": "2019-08-05", "close": 12625.0, "volume": 353.0}, {"date": "2019-08-06", "close": 10950.0, "volume": 399.0}, {"date": "2019-08-07", "close": 12775.0, "volume": 289.0}, {"date": "2019-08-08", "close": 11500.0, "volume": 352.0}, {"date": "2019-08-09", "close": 12550.0, "volume": 403.0}, {"date": "2019-08-12", "close": 12075.0, "volume": 197.0}, {"date": "2019-08-13", "close": 11500.0, "volume": 147.0}, {"date": "2019-08-14", "close": 10925.0, "volume": 112.0}, {"date": "2019-08-15", "close": 10050.0, "volume": 233.0}, {"date": "2019-08-16", "close": 10000.0, "volume": 166.0}, {"date": "2019-08-19", "close": 10050.0, "volume": 154.0}, {"date": "2019-08-20", "close": 9950.0, "volume": 113.0}, {"date": "2019-08-21", "close": 10025.0, "volume": 102.0}, {"date": "2019-08-22", "close": 10125.0, "volume": 111.0}, {"date": "2019-08-23", "close": 9625.0, "volume": 173.0}, {"date": "2019-08-26", "close": 9550.0, "volume": 66.0}, {"date": "2019-08-27", "close": 8925.0, "volume": 101.0}, {"date": "2019-08-28", "close": 9300.0, "volume": 75.0}, {"date": "2019-08-29", "close": 9625.0, "volume": 87.0}, {"date": "2019-08-30", "close": 10275.0, "volume": 146.0}, {"date": "2019-09-03", "close": 10025.0, "volume": 135.0}, {"date": "2019-09-04", "close": 9425.0, "volume": 157.0}, {"date": "2019-09-05", "close": 10025.0, "volume": 122.0}, {"date": "2019-09-06", "close": 10000.0, "volume": 82.0}, {"date": "2019-09-09", "close": 9850.0, "volume": 83.0}, {"date": "2019-09-10", "close": 9975.0, "volume": 100.0}, {"date": "2019-09-11", "close": 10250.0, "volume": 134.0}, {"date": "2019-09-12", "close": 10125.0, "volume": 115.0}, {"date": "2019-09-13", "close": 10500.0, "volume": 84.0}, {"date": "2019-09-16", "close": 11025.0, "volume": 112.0}, {"date": "2019-09-17", "close": 11050.0, "volume": 131.0}, {"date": "2019-09-18", "close": 11300.0, "volume": 114.0}, {"date": "2019-09-19", "close": 11375.0, "volume": 85.0}, {"date": "2019-09-20", "close": 11375.0, "volume": 102.0}, {"date": "2019-09-23", "close": 11375.0, "volume": 116.0}, {"date": "2019-09-24", "close": 10800.0, "volume": 139.0}, {"date": "2019-09-25", "close": 10900.0, "volume": 56.0}, {"date": "2019-09-26", "close": 10250.0, "volume": 62.0}, {"date": "2019-09-27", "close": 10000.0, "volume": 105.0}, {"date": "2019-09-30", "close": 9512.5, "volume": 76.0}, {"date": "2019-10-01", "close": 8950.0, "volume": 93.0}, {"date": "2019-10-02", "close": 9525.0, "volume": 87.0}, {"date": "2019-10-03", "close": 10125.0, "volume": 52.0}, {"date": "2019-10-04", "close": 10075.0, "volume": 77.0}, {"date": "2019-10-07", "close": 10000.0, "volume": 194.0}, {"date": "2019-10-08", "close": 9425.0, "volume": 89.0}, {"date": "2019-10-09", "close": 8900.0, "volume": 77.0}, {"date": "2019-10-10", "close": 9050.0, "volume": 118.0}, {"date": "2019-10-11", "close": 8625.0, "volume": 122.0}, {"date": "2019-10-14", "close": 8775.0, "volume": 78.0}, {"date": "2019-10-15", "close": 8725.0, "volume": 173.0}, {"date": "2019-10-16", "close": 8850.0, "volume": 71.0}, {"date": "2019-10-17", "close": 8700.0, "volume": 305.0}, {"date": "2019-10-18", "close": 8700.0, "volume": 165.0}, {"date": "2019-10-21", "close": 8400.0, "volume": 271.0}, {"date": "2019-10-22", "close": 8975.0, "volume": 160.0}, {"date": "2019-10-23", "close": 9200.0, "volume": 83.0}, {"date": "2019-10-24", "close": 9300.0, "volume": 92.0}, {"date": "2019-10-25", "close": 9350.0, "volume": 81.0}, {"date": "2019-10-28", "close": 9875.0, "volume": 126.0}, {"date": "2019-10-29", "close": 8700.0, "volume": 130.0}, {"date": "2019-10-30", "close": 9475.0, "volume": 104.0}, {"date": "2019-10-31", "close": 9075.0, "volume": 100.0}, {"date": "2019-11-01", "close": 9725.0, "volume": 98.0}, {"date": "2019-11-04", "close": 9425.0, "volume": 63.0}, {"date": "2019-11-05", "close": 9275.0, "volume": 44.0}, {"date": "2019-11-06", "close": 9600.0, "volume": 84.0}, {"date": "2019-11-07", "close": 9275.0, "volume": 113.0}, {"date": "2019-11-08", "close": 10275.0, "volume": 150.0}, {"date": "2019-11-11", "close": 9875.0, "volume": 115.0}, {"date": "2019-11-12", "close": 9175.0, "volume": 90.0}, {"date": "2019-11-13", "close": 9275.0, "volume": 65.0}, {"date": "2019-11-14", "close": 9025.0, "volume": 70.0}, {"date": "2019-11-15", "close": 9225.0, "volume": 66.0}, {"date": "2019-11-18", "close": 8975.0, "volume": 183.0}, {"date": "2019-11-19", "close": 9225.0, "volume": 94.0}, {"date": "2019-11-20", "close": 9650.0, "volume": 121.0}, {"date": "2019-11-21", "close": 10025.0, "volume": 127.0}, {"date": "2019-11-22", "close": 10275.0, "volume": 156.0}, {"date": "2019-11-25", "close": 10250.0, "volume": 87.0}, {"date": "2019-11-26", "close": 10325.0, "volume": 88.0}, {"date": "2019-11-27", "close": 10300.0, "volume": 70.0}, {"date": "2019-11-29", "close": 10425.0, "volume": 115.0}, {"date": "2019-12-02", "close": 10350.0, "volume": 63.0}, {"date": "2019-12-03", "close": 10175.0, "volume": 66.0}, {"date": "2019-12-04", "close": 10300.0, "volume": 53.0}, {"date": "2019-12-05", "close": 9975.0, "volume": 40.0}, {"date": "2019-12-06", "close": 10000.0, "volume": 75.0}, {"date": "2019-12-09", "close": 10225.0, "volume": 74.0}, {"date": "2019-12-10", "close": 10100.0, "volume": 91.0}, {"date": "2019-12-11", "close": 10500.0, "volume": 146.0}, {"date": "2019-12-12", "close": 11850.0, "volume": 229.0}, {"date": "2019-12-13", "close": 12025.0, "volume": 350.0}, {"date": "2019-12-16", "close": 11750.0, "volume": 268.0}, {"date": "2019-12-17", "close": 10200.0, "volume": 459.0}, {"date": "2019-12-18", "close": 9912.5, "volume": 234.0}, {"date": "2019-12-19", "close": 10100.0, "volume": 275.0}, {"date": "2019-12-20", "close": 10050.0, "volume": 372.0}, {"date": "2019-12-23", "close": 9875.0, "volume": 228.0}, {"date": "2019-12-24", "close": 9825.0, "volume": 159.0}, {"date": "2019-12-26", "close": 9450.0, "volume": 286.0}, {"date": "2019-12-27", "close": 9325.0, "volume": 183.0}, {"date": "2019-12-30", "close": 9075.0, "volume": 150.0}, {"date": "2019-12-31", "close": 9225.0, "volume": 267.0}, {"date": "2020-01-02", "close": 9600.0, "volume": 320.0}, {"date": "2020-01-03", "close": 9575.0, "volume": 247.0}, {"date": "2020-01-06", "close": 12100.0, "volume": 844.0}, {"date": "2020-01-07", "close": 10775.0, "volume": 808.0}, {"date": "2020-01-08", "close": 11775.0, "volume": 427.0}, {"date": "2020-01-09", "close": 11800.0, "volume": 325.0}, {"date": "2020-01-10", "close": 13312.5, "volume": 436.0}, {"date": "2020-01-13", "close": 13550.0, "volume": 320.0}, {"date": "2020-01-14", "close": 13175.0, "volume": 237.0}, {"date": "2020-01-15", "close": 13725.0, "volume": 215.0}, {"date": "2020-01-16", "close": 14200.0, "volume": 400.0}, {"date": "2020-01-17", "close": 16300.0, "volume": 487.0}, {"date": "2020-01-21", "close": 16050.0, "volume": 565.0}, {"date": "2020-01-22", "close": 16900.0, "volume": 448.0}, {"date": "2020-01-23", "close": 18075.0, "volume": 516.0}, {"date": "2020-01-24", "close": 18125.0, "volume": 568.0}, {"date": "2020-01-27", "close": 18137.5, "volume": 241.0}, {"date": "2020-01-28", "close": 17875.0, "volume": 229.0}, {"date": "2020-01-29", "close": 16275.0, "volume": 337.0}, {"date": "2020-01-30", "close": 15550.0, "volume": 255.0}, {"date": "2020-01-31", "close": 14900.0, "volume": 277.0}, {"date": "2020-02-03", "close": 16225.0, "volume": 194.0}, {"date": "2020-02-04", "close": 16600.0, "volume": 317.0}, {"date": "2020-02-05", "close": 15650.0, "volume": 210.0}, {"date": "2020-02-06", "close": 17175.0, "volume": 268.0}, {"date": "2020-02-07", "close": 16400.0, "volume": 195.0}, {"date": "2020-02-10", "close": 16337.5, "volume": 224.0}, {"date": "2020-02-11", "close": 15987.5, "volume": 240.0}, {"date": "2020-02-12", "close": 15675.0, "volume": 516.0}, {"date": "2020-02-13", "close": 16550.0, "volume": 164.0}, {"date": "2020-02-14", "close": 16250.0, "volume": 237.0}, {"date": "2020-02-18", "close": 16375.0, "volume": 194.0}, {"date": "2020-02-19", "close": 16475.0, "volume": 113.0}, {"date": "2020-02-20", "close": 16325.0, "volume": 110.0}, {"date": "2020-02-21", "close": 16250.0, "volume": 176.0}, {"date": "2020-02-24", "close": 15850.0, "volume": 268.0}, {"date": "2020-02-25", "close": 15300.0, "volume": 832.0}, {"date": "2020-02-26", "close": 15100.0, "volume": 225.0}, {"date": "2020-02-27", "close": 14650.0, "volume": 212.0}, {"date": "2020-02-28", "close": 13375.0, "volume": 262.0}, {"date": "2020-03-02", "close": 14950.0, "volume": 252.0}, {"date": "2020-03-03", "close": 14975.0, "volume": 249.0}, {"date": "2020-03-04", "close": 16000.0, "volume": 317.0}, {"date": "2020-03-05", "close": 15750.0, "volume": 335.0}, {"date": "2020-03-06", "close": 15700.0, "volume": 446.0}, {"date": "2020-03-09", "close": 19825.0, "volume": 2855.0}, {"date": "2020-03-10", "close": 19725.0, "volume": 1374.0}, {"date": "2020-03-11", "close": 19075.0, "volume": 2402.0}, {"date": "2020-03-12", "close": 17775.0, "volume": 1143.0}, {"date": "2020-03-13", "close": 16200.0, "volume": 1095.0}, {"date": "2020-03-16", "close": 15325.0, "volume": 900.0}, {"date": "2020-03-17", "close": 16850.0, "volume": 1030.0}, {"date": "2020-03-18", "close": 17250.0, "volume": 932.0}, {"date": "2020-03-19", "close": 17225.0, "volume": 1124.0}, {"date": "2020-03-20", "close": 17500.0, "volume": 1029.0}, {"date": "2020-03-23", "close": 18475.0, "volume": 530.0}, {"date": "2020-03-24", "close": 18750.0, "volume": 747.0}, {"date": "2020-03-25", "close": 18350.0, "volume": 689.0}, {"date": "2020-03-26", "close": 18350.0, "volume": 471.0}, {"date": "2020-03-27", "close": 18450.0, "volume": 284.0}, {"date": "2020-03-30", "close": 18725.0, "volume": 347.0}, {"date": "2020-03-31", "close": 21975.0, "volume": 1784.0}, {"date": "2020-04-01", "close": 20825.0, "volume": 1222.0}, {"date": "2020-04-02", "close": 22425.0, "volume": 612.0}, {"date": "2020-04-03", "close": 21875.0, "volume": 364.0}, {"date": "2020-04-06", "close": 22150.0, "volume": 321.0}, {"date": "2020-04-07", "close": 21250.0, "volume": 444.0}, {"date": "2020-04-08", "close": 22175.0, "volume": 484.0}, {"date": "2020-04-09", "close": 22250.0, "volume": 253.0}, {"date": "2020-04-13", "close": 23800.0, "volume": 595.0}, {"date": "2020-04-14", "close": 24225.0, "volume": 359.0}, {"date": "2020-04-15", "close": 23375.0, "volume": 672.0}, {"date": "2020-04-16", "close": 23275.0, "volume": 280.0}, {"date": "2020-04-17", "close": 25650.0, "volume": 446.0}, {"date": "2020-04-20", "close": 25300.0, "volume": 582.0}, {"date": "2020-04-21", "close": 23750.0, "volume": 303.0}, {"date": "2020-04-22", "close": 23025.0, "volume": 209.0}, {"date": "2020-04-23", "close": 23875.0, "volume": 260.0}, {"date": "2020-04-24", "close": 23475.0, "volume": 268.0}, {"date": "2020-04-27", "close": 27725.0, "volume": 696.0}, {"date": "2020-04-28", "close": 25850.0, "volume": 433.0}, {"date": "2020-04-29", "close": 26675.0, "volume": 425.0}, {"date": "2020-04-30", "close": 24900.0, "volume": 424.0}, {"date": "2020-05-01", "close": 24075.0, "volume": 324.0}, {"date": "2020-05-04", "close": 26500.0, "volume": 496.0}, {"date": "2020-05-05", "close": 26400.0, "volume": 280.0}, {"date": "2020-05-06", "close": 29050.0, "volume": 539.0}, {"date": "2020-05-07", "close": 29625.0, "volume": 908.0}, {"date": "2020-05-08", "close": 28250.0, "volume": 693.0}, {"date": "2020-05-11", "close": 29825.0, "volume": 442.0}, {"date": "2020-05-12", "close": 29875.0, "volume": 485.0}, {"date": "2020-05-13", "close": 30025.0, "volume": 413.0}, {"date": "2020-05-14", "close": 29400.0, "volume": 250.0}, {"date": "2020-05-15", "close": 30250.0, "volume": 357.0}, {"date": "2020-05-18", "close": 31200.0, "volume": 407.0}, {"date": "2020-05-19", "close": 30900.0, "volume": 277.0}, {"date": "2020-05-20", "close": 31525.0, "volume": 209.0}, {"date": "2020-05-21", "close": 31400.0, "volume": 171.0}, {"date": "2020-05-22", "close": 32725.0, "volume": 453.0}, {"date": "2020-05-26", "close": 31725.0, "volume": 428.0}, {"date": "2020-05-27", "close": 30800.0, "volume": 645.0}, {"date": "2020-05-28", "close": 30625.0, "volume": 314.0}, {"date": "2020-05-29", "close": 30775.0, "volume": 358.0}, {"date": "2020-06-01", "close": 33500.0, "volume": 683.0}, {"date": "2020-06-02", "close": 34475.0, "volume": 380.0}, {"date": "2020-06-03", "close": 34175.0, "volume": 712.0}, {"date": "2020-06-04", "close": 33400.0, "volume": 315.0}, {"date": "2020-06-05", "close": 33975.0, "volume": 386.0}, {"date": "2020-06-08", "close": 33375.0, "volume": 272.0}, {"date": "2020-06-09", "close": 33125.0, "volume": 200.0}, {"date": "2020-06-10", "close": 34000.0, "volume": 221.0}, {"date": "2020-06-11", "close": 31900.0, "volume": 346.0}, {"date": "2020-06-12", "close": 30850.0, "volume": 402.0}, {"date": "2020-06-15", "close": 32400.0, "volume": 595.0}, {"date": "2020-06-16", "close": 33000.0, "volume": 395.0}, {"date": "2020-06-17", "close": 31562.5, "volume": 255.0}, {"date": "2020-06-18", "close": 33250.0, "volume": 281.0}, {"date": "2020-06-19", "close": 34125.0, "volume": 859.0}, {"date": "2020-06-22", "close": 31325.0, "volume": 463.0}, {"date": "2020-06-23", "close": 29650.0, "volume": 505.0}, {"date": "2020-06-24", "close": 28150.0, "volume": 582.0}, {"date": "2020-06-25", "close": 29250.0, "volume": 328.0}, {"date": "2020-06-26", "close": 26050.0, "volume": 1399.0}, {"date": "2020-06-29", "close": 25675.0, "volume": 380.0}, {"date": "2020-06-30", "close": 26275.0, "volume": 543.0}, {"date": "2020-07-01", "close": 26625.0, "volume": 340.0}, {"date": "2020-07-02", "close": 26400.0, "volume": 236.0}, {"date": "2020-07-06", "close": 26325.0, "volume": 314.0}, {"date": "2020-07-07", "close": 26725.0, "volume": 256.0}, {"date": "2020-07-08", "close": 26600.0, "volume": 239.0}, {"date": "2020-07-09", "close": 26225.0, "volume": 379.0}, {"date": "2020-07-10", "close": 25400.0, "volume": 385.0}, {"date": "2020-07-13", "close": 25462.5, "volume": 331.0}, {"date": "2020-07-14", "close": 25675.0, "volume": 279.0}, {"date": "2020-07-15", "close": 27675.0, "volume": 386.0}, {"date": "2020-07-16", "close": 27425.0, "volume": 266.0}, {"date": "2020-07-17", "close": 27775.0, "volume": 188.0}, {"date": "2020-07-20", "close": 27100.0, "volume": 199.0}, {"date": "2020-07-21", "close": 26250.0, "volume": 294.0}, {"date": "2020-07-22", "close": 25600.0, "volume": 287.0}, {"date": "2020-07-23", "close": 25637.5, "volume": 294.0}, {"date": "2020-07-24", "close": 24300.0, "volume": 485.0}, {"date": "2020-07-27", "close": 23100.0, "volume": 414.0}, {"date": "2020-07-28", "close": 23100.0, "volume": 252.0}, {"date": "2020-07-29", "close": 21375.0, "volume": 617.0}, {"date": "2020-07-30", "close": 22150.0, "volume": 406.0}, {"date": "2020-07-31", "close": 21875.0, "volume": 309.0}, {"date": "2020-08-03", "close": 23175.0, "volume": 221.0}, {"date": "2020-08-04", "close": 23325.0, "volume": 340.0}, {"date": "2020-08-05", "close": 22925.0, "volume": 285.0}, {"date": "2020-08-06", "close": 22925.0, "volume": 368.0}, {"date": "2020-08-07", "close": 22300.0, "volume": 242.0}, {"date": "2020-08-10", "close": 23150.0, "volume": 263.0}, {"date": "2020-08-11", "close": 22350.0, "volume": 299.0}, {"date": "2020-08-12", "close": 22825.0, "volume": 240.0}, {"date": "2020-08-13", "close": 22350.0, "volume": 335.0}, {"date": "2020-08-14", "close": 21925.0, "volume": 199.0}, {"date": "2020-08-17", "close": 23250.0, "volume": 537.0}, {"date": "2020-08-18", "close": 22500.0, "volume": 328.0}, {"date": "2020-08-19", "close": 22037.5, "volume": 237.0}, {"date": "2020-08-20", "close": 23150.0, "volume": 456.0}, {"date": "2020-08-21", "close": 22325.0, "volume": 340.0}, {"date": "2020-08-24", "close": 22525.0, "volume": 314.0}, {"date": "2020-08-25", "close": 23100.0, "volume": 236.0}, {"date": "2020-08-26", "close": 22725.0, "volume": 224.0}, {"date": "2020-08-27", "close": 22050.0, "volume": 214.0}, {"date": "2020-08-28", "close": 21550.0, "volume": 299.0}, {"date": "2020-08-31", "close": 22250.0, "volume": 236.0}, {"date": "2020-09-01", "close": 22175.0, "volume": 181.0}, {"date": "2020-09-02", "close": 22075.0, "volume": 238.0}, {"date": "2020-09-03", "close": 20550.0, "volume": 457.0}, {"date": "2020-09-04", "close": 19900.0, "volume": 481.0}, {"date": "2020-09-08", "close": 20575.0, "volume": 385.0}, {"date": "2020-09-09", "close": 21525.0, "volume": 285.0}, {"date": "2020-09-10", "close": 22275.0, "volume": 386.0}, {"date": "2020-09-11", "close": 21925.0, "volume": 337.0}, {"date": "2020-09-14", "close": 19975.0, "volume": 1270.0}, {"date": "2020-09-15", "close": 20125.0, "volume": 491.0}, {"date": "2020-09-16", "close": 21525.0, "volume": 522.0}, {"date": "2020-09-17", "close": 21850.0, "volume": 304.0}, {"date": "2020-09-18", "close": 24575.0, "volume": 859.0}, {"date": "2020-09-21", "close": 22350.0, "volume": 649.0}, {"date": "2020-09-22", "close": 20900.0, "volume": 429.0}, {"date": "2020-09-23", "close": 19950.0, "volume": 436.0}, {"date": "2020-09-24", "close": 18825.0, "volume": 545.0}, {"date": "2020-09-25", "close": 19450.0, "volume": 499.0}, {"date": "2020-09-28", "close": 19925.0, "volume": 443.0}, {"date": "2020-09-29", "close": 19825.0, "volume": 255.0}, {"date": "2020-09-30", "close": 18750.0, "volume": 885.0}, {"date": "2020-10-01", "close": 19150.0, "volume": 431.0}, {"date": "2020-10-02", "close": 18375.0, "volume": 484.0}, {"date": "2020-10-05", "close": 19475.0, "volume": 777.0}, {"date": "2020-10-06", "close": 20675.0, "volume": 942.0}, {"date": "2020-10-07", "close": 21975.0, "volume": 989.0}, {"date": "2020-10-08", "close": 21675.0, "volume": 683.0}, {"date": "2020-10-09", "close": 21525.0, "volume": 367.0}, {"date": "2020-10-12", "close": 20625.0, "volume": 437.0}, {"date": "2020-10-13", "close": 21350.0, "volume": 382.0}, {"date": "2020-10-14", "close": 20375.0, "volume": 313.0}, {"date": "2020-10-15", "close": 20500.0, "volume": 587.0}, {"date": "2020-10-16", "close": 20100.0, "volume": 428.0}, {"date": "2020-10-19", "close": 20325.0, "volume": 456.0}, {"date": "2020-10-20", "close": 19475.0, "volume": 613.0}, {"date": "2020-10-21", "close": 19000.0, "volume": 346.0}, {"date": "2020-10-22", "close": 19500.0, "volume": 368.0}, {"date": "2020-10-23", "close": 19375.0, "volume": 314.0}, {"date": "2020-10-26", "close": 19300.0, "volume": 453.0}, {"date": "2020-10-27", "close": 15687.5, "volume": 3478.0}, {"date": "2020-10-28", "close": 16625.0, "volume": 2125.0}, {"date": "2020-10-29", "close": 17425.0, "volume": 873.0}, {"date": "2020-10-30", "close": 16500.0, "volume": 643.0}, {"date": "2020-11-02", "close": 17775.0, "volume": 757.0}, {"date": "2020-11-03", "close": 18250.0, "volume": 506.0}, {"date": "2020-11-04", "close": 18125.0, "volume": 540.0}, {"date": "2020-11-05", "close": 18150.0, "volume": 600.0}, {"date": "2020-11-06", "close": 17800.0, "volume": 350.0}, {"date": "2020-11-09", "close": 18125.0, "volume": 545.0}, {"date": "2020-11-10", "close": 18225.0, "volume": 346.0}, {"date": "2020-11-11", "close": 18125.0, "volume": 471.0}, {"date": "2020-11-12", "close": 18150.0, "volume": 394.0}, {"date": "2020-11-13", "close": 18550.0, "volume": 491.0}, {"date": "2020-11-16", "close": 18550.0, "volume": 512.0}, {"date": "2020-11-17", "close": 18775.0, "volume": 432.0}, {"date": "2020-11-18", "close": 18575.0, "volume": 433.0}, {"date": "2020-11-19", "close": 18975.0, "volume": 320.0}, {"date": "2020-11-20", "close": 18750.0, "volume": 321.0}, {"date": "2020-11-23", "close": 18425.0, "volume": 631.0}, {"date": "2020-11-24", "close": 17950.0, "volume": 553.0}, {"date": "2020-11-25", "close": 18250.0, "volume": 460.0}, {"date": "2020-11-27", "close": 18250.0, "volume": 298.0}, {"date": "2020-11-30", "close": 18650.0, "volume": 613.0}, {"date": "2020-12-01", "close": 18700.0, "volume": 542.0}, {"date": "2020-12-02", "close": 18725.0, "volume": 503.0}, {"date": "2020-12-03", "close": 18550.0, "volume": 586.0}, {"date": "2020-12-04", "close": 18575.0, "volume": 535.0}, {"date": "2020-12-07", "close": 18500.0, "volume": 593.0}, {"date": "2020-12-08", "close": 18850.0, "volume": 540.0}, {"date": "2020-12-09", "close": 18775.0, "volume": 1127.0}, {"date": "2020-12-10", "close": 19150.0, "volume": 641.0}, {"date": "2020-12-11", "close": 18700.0, "volume": 631.0}, {"date": "2020-12-14", "close": 19100.0, "volume": 869.0}, {"date": "2020-12-15", "close": 19075.0, "volume": 692.0}, {"date": "2020-12-16", "close": 18925.0, "volume": 754.0}, {"date": "2020-12-17", "close": 19000.0, "volume": 707.0}, {"date": "2020-12-18", "close": 18850.0, "volume": 816.0}, {"date": "2020-12-21", "close": 18625.0, "volume": 874.0}, {"date": "2020-12-22", "close": 19975.0, "volume": 1210.0}, {"date": "2020-12-23", "close": 19550.0, "volume": 914.0}, {"date": "2020-12-24", "close": 19150.0, "volume": 670.0}, {"date": "2020-12-28", "close": 18200.0, "volume": 1336.0}, {"date": "2020-12-29", "close": 16775.0, "volume": 1897.0}, {"date": "2020-12-30", "close": 17200.0, "volume": 859.0}, {"date": "2020-12-31", "close": 16950.0, "volume": 558.0}, {"date": "2021-01-04", "close": 17150.0, "volume": 948.0}, {"date": "2021-01-05", "close": 16875.0, "volume": 593.0}, {"date": "2021-01-06", "close": 17025.0, "volume": 640.0}, {"date": "2021-01-07", "close": 17700.0, "volume": 889.0}, {"date": "2021-01-08", "close": 19025.0, "volume": 1898.0}, {"date": "2021-01-11", "close": 18850.0, "volume": 695.0}, {"date": "2021-01-12", "close": 19225.0, "volume": 567.0}, {"date": "2021-01-13", "close": 18750.0, "volume": 606.0}, {"date": "2021-01-14", "close": 18775.0, "volume": 452.0}, {"date": "2021-01-15", "close": 18725.0, "volume": 692.0}, {"date": "2021-01-19", "close": 18725.0, "volume": 675.0}, {"date": "2021-01-20", "close": 18875.0, "volume": 895.0}, {"date": "2021-01-21", "close": 18650.0, "volume": 708.0}, {"date": "2021-01-22", "close": 18575.0, "volume": 611.0}, {"date": "2021-01-25", "close": 17750.0, "volume": 1340.0}, {"date": "2021-01-26", "close": 18000.0, "volume": 802.0}, {"date": "2021-01-27", "close": 19350.0, "volume": 1911.0}, {"date": "2021-01-28", "close": 18975.0, "volume": 863.0}, {"date": "2021-01-29", "close": 18575.0, "volume": 765.0}, {"date": "2021-02-01", "close": 19150.0, "volume": 543.0}, {"date": "2021-02-02", "close": 20525.0, "volume": 725.0}, {"date": "2021-02-03", "close": 21650.0, "volume": 961.0}, {"date": "2021-02-04", "close": 22750.0, "volume": 1338.0}, {"date": "2021-02-05", "close": 23550.0, "volume": 826.0}, {"date": "2021-02-08", "close": 23950.0, "volume": 1128.0}, {"date": "2021-02-09", "close": 23475.0, "volume": 1118.0}, {"date": "2021-02-10", "close": 23625.0, "volume": 854.0}, {"date": "2021-02-11", "close": 21950.0, "volume": 1322.0}, {"date": "2021-02-12", "close": 21575.0, "volume": 626.0}, {"date": "2021-02-16", "close": 23700.0, "volume": 1351.0}, {"date": "2021-02-17", "close": 22675.0, "volume": 973.0}, {"date": "2021-02-18", "close": 21825.0, "volume": 624.0}, {"date": "2021-02-19", "close": 22550.0, "volume": 709.0}, {"date": "2021-02-22", "close": 23100.0, "volume": 686.0}, {"date": "2021-02-23", "close": 22525.0, "volume": 1062.0}, {"date": "2021-02-24", "close": 22325.0, "volume": 864.0}, {"date": "2021-02-25", "close": 19337.5, "volume": 1998.0}, {"date": "2021-02-26", "close": 18525.0, "volume": 1265.0}, {"date": "2021-03-01", "close": 18400.0, "volume": 761.0}, {"date": "2021-03-02", "close": 18400.0, "volume": 677.0}, {"date": "2021-03-03", "close": 18862.5, "volume": 1022.0}, {"date": "2021-03-04", "close": 17725.0, "volume": 1038.0}, {"date": "2021-03-05", "close": 17800.0, "volume": 1378.0}, {"date": "2021-03-08", "close": 17675.0, "volume": 607.0}, {"date": "2021-03-09", "close": 18750.0, "volume": 501.0}, {"date": "2021-03-10", "close": 18725.0, "volume": 415.0}, {"date": "2021-03-11", "close": 19300.0, "volume": 381.0}, {"date": "2021-03-12", "close": 19150.0, "volume": 614.0}, {"date": "2021-03-15", "close": 18850.0, "volume": 1152.0}, {"date": "2021-03-16", "close": 19575.0, "volume": 701.0}, {"date": "2021-03-17", "close": 19975.0, "volume": 1111.0}, {"date": "2021-03-18", "close": 19150.0, "volume": 1138.0}, {"date": "2021-03-19", "close": 20075.0, "volume": 769.0}, {"date": "2021-03-22", "close": 20225.0, "volume": 1480.0}, {"date": "2021-03-23", "close": 19125.0, "volume": 1250.0}, {"date": "2021-03-24", "close": 17850.0, "volume": 1541.0}, {"date": "2021-03-25", "close": 18000.0, "volume": 1054.0}, {"date": "2021-03-26", "close": 17550.0, "volume": 2339.0}, {"date": "2021-03-29", "close": 15600.0, "volume": 3316.0}, {"date": "2021-03-30", "close": 16000.0, "volume": 1006.0}, {"date": "2021-03-31", "close": 16850.0, "volume": 675.0}, {"date": "2021-04-01", "close": 17775.0, "volume": 551.0}, {"date": "2021-04-05", "close": 18100.0, "volume": 482.0}, {"date": "2021-04-06", "close": 17825.0, "volume": 486.0}, {"date": "2021-04-07", "close": 17975.0, "volume": 365.0}, {"date": "2021-04-08", "close": 18150.0, "volume": 210.0}, {"date": "2021-04-09", "close": 18925.0, "volume": 542.0}, {"date": "2021-04-12", "close": 17175.0, "volume": 692.0}, {"date": "2021-04-13", "close": 17900.0, "volume": 357.0}, {"date": "2021-04-14", "close": 18025.0, "volume": 465.0}, {"date": "2021-04-15", "close": 19025.0, "volume": 604.0}, {"date": "2021-04-16", "close": 18675.0, "volume": 438.0}, {"date": "2021-04-19", "close": 17675.0, "volume": 833.0}, {"date": "2021-04-20", "close": 17525.0, "volume": 417.0}, {"date": "2021-04-21", "close": 19075.0, "volume": 472.0}, {"date": "2021-04-22", "close": 19150.0, "volume": 867.0}, {"date": "2021-04-23", "close": 20175.0, "volume": 656.0}, {"date": "2021-04-26", "close": 20175.0, "volume": 419.0}, {"date": "2021-04-27", "close": 20375.0, "volume": 682.0}, {"date": "2021-04-28", "close": 20000.0, "volume": 407.0}, {"date": "2021-04-29", "close": 19625.0, "volume": 555.0}, {"date": "2021-04-30", "close": 19325.0, "volume": 562.0}, {"date": "2021-05-03", "close": 17425.0, "volume": 1676.0}, {"date": "2021-05-04", "close": 16125.0, "volume": 1946.0}, {"date": "2021-05-05", "close": 14875.0, "volume": 1591.0}, {"date": "2021-05-06", "close": 13175.0, "volume": 3430.0}, {"date": "2021-05-07", "close": 13575.0, "volume": 1139.0}, {"date": "2021-05-10", "close": 13150.0, "volume": 884.0}, {"date": "2021-05-11", "close": 13775.0, "volume": 1408.0}, {"date": "2021-05-12", "close": 13675.0, "volume": 1027.0}, {"date": "2021-05-13", "close": 12725.0, "volume": 1291.0}, {"date": "2021-05-14", "close": 12650.0, "volume": 1230.0}, {"date": "2021-05-17", "close": 13425.0, "volume": 721.0}, {"date": "2021-05-18", "close": 13525.0, "volume": 1273.0}, {"date": "2021-05-19", "close": 13150.0, "volume": 549.0}, {"date": "2021-05-20", "close": 13300.0, "volume": 760.0}, {"date": "2021-05-21", "close": 13600.0, "volume": 880.0}, {"date": "2021-05-24", "close": 12750.0, "volume": 1233.0}, {"date": "2021-05-25", "close": 12950.0, "volume": 817.0}, {"date": "2021-05-26", "close": 13275.0, "volume": 827.0}, {"date": "2021-05-27", "close": 13600.0, "volume": 720.0}, {"date": "2021-05-28", "close": 14125.0, "volume": 1376.0}, {"date": "2021-06-01", "close": 13600.0, "volume": 703.0}, {"date": "2021-06-02", "close": 14000.0, "volume": 683.0}, {"date": "2021-06-03", "close": 14125.0, "volume": 1085.0}, {"date": "2021-06-04", "close": 14675.0, "volume": 1295.0}, {"date": "2021-06-07", "close": 15375.0, "volume": 814.0}, {"date": "2021-06-08", "close": 16450.0, "volume": 1841.0}, {"date": "2021-06-09", "close": 16200.0, "volume": 918.0}, {"date": "2021-06-10", "close": 15950.0, "volume": 511.0}, {"date": "2021-06-11", "close": 15825.0, "volume": 1235.0}, {"date": "2021-06-14", "close": 15400.0, "volume": 656.0}, {"date": "2021-06-15", "close": 14250.0, "volume": 1619.0}, {"date": "2021-06-16", "close": 14600.0, "volume": 656.0}, {"date": "2021-06-17", "close": 14700.0, "volume": 514.0}, {"date": "2021-06-18", "close": 14650.0, "volume": 579.0}, {"date": "2021-06-21", "close": 14275.0, "volume": 545.0}, {"date": "2021-06-22", "close": 14275.0, "volume": 329.0}, {"date": "2021-06-23", "close": 14775.0, "volume": 370.0}, {"date": "2021-06-24", "close": 14950.0, "volume": 500.0}, {"date": "2021-06-25", "close": 15100.0, "volume": 1199.0}, {"date": "2021-06-28", "close": 13900.0, "volume": 1904.0}, {"date": "2021-06-29", "close": 13625.0, "volume": 854.0}, {"date": "2021-06-30", "close": 13250.0, "volume": 848.0}, {"date": "2021-07-01", "close": 13575.0, "volume": 862.0}, {"date": "2021-07-02", "close": 12500.0, "volume": 1635.0}, {"date": "2021-07-06", "close": 12000.0, "volume": 1099.0}, {"date": "2021-07-07", "close": 11475.0, "volume": 692.0}, {"date": "2021-07-08", "close": 11550.0, "volume": 725.0}, {"date": "2021-07-09", "close": 11550.0, "volume": 699.0}, {"date": "2021-07-12", "close": 11200.0, "volume": 691.0}, {"date": "2021-07-13", "close": 10625.0, "volume": 1091.0}, {"date": "2021-07-14", "close": 10425.0, "volume": 501.0}, {"date": "2021-07-15", "close": 10025.0, "volume": 931.0}, {"date": "2021-07-16", "close": 9500.0, "volume": 874.0}, {"date": "2021-07-19", "close": 9550.0, "volume": 687.0}, {"date": "2021-07-20", "close": 9800.0, "volume": 596.0}, {"date": "2021-07-21", "close": 9850.0, "volume": 565.0}, {"date": "2021-07-22", "close": 9450.0, "volume": 489.0}, {"date": "2021-07-23", "close": 9025.0, "volume": 730.0}, {"date": "2021-07-26", "close": 8950.0, "volume": 769.0}, {"date": "2021-07-27", "close": 8850.0, "volume": 510.0}, {"date": "2021-07-28", "close": 9275.0, "volume": 313.0}, {"date": "2021-07-29", "close": 8750.0, "volume": 330.0}, {"date": "2021-07-30", "close": 8625.0, "volume": 439.0}, {"date": "2021-08-02", "close": 8950.0, "volume": 347.0}, {"date": "2021-08-03", "close": 8625.0, "volume": 377.0}, {"date": "2021-08-04", "close": 8375.0, "volume": 622.0}, {"date": "2021-08-05", "close": 7950.0, "volume": 1656.0}, {"date": "2021-08-06", "close": 7850.0, "volume": 993.0}, {"date": "2021-08-09", "close": 8650.0, "volume": 793.0}, {"date": "2021-08-10", "close": 7975.0, "volume": 360.0}, {"date": "2021-08-11", "close": 7950.0, "volume": 510.0}, {"date": "2021-08-12", "close": 7800.0, "volume": 203.0}, {"date": "2021-08-13", "close": 7575.0, "volume": 440.0}, {"date": "2021-08-16", "close": 7200.0, "volume": 343.0}, {"date": "2021-08-17", "close": 7350.0, "volume": 331.0}, {"date": "2021-08-18", "close": 7175.0, "volume": 263.0}, {"date": "2021-08-19", "close": 6900.0, "volume": 443.0}, {"date": "2021-08-20", "close": 7250.0, "volume": 459.0}, {"date": "2021-08-23", "close": 7750.0, "volume": 281.0}, {"date": "2021-08-24", "close": 7550.0, "volume": 330.0}, {"date": "2021-08-25", "close": 7675.0, "volume": 209.0}, {"date": "2021-08-26", "close": 7575.0, "volume": 223.0}, {"date": "2021-08-27", "close": 8125.0, "volume": 571.0}, {"date": "2021-08-30", "close": 8350.0, "volume": 884.0}, {"date": "2021-08-31", "close": 8450.0, "volume": 524.0}, {"date": "2021-09-01", "close": 8800.0, "volume": 503.0}, {"date": "2021-09-02", "close": 8725.0, "volume": 340.0}, {"date": "2021-09-03", "close": 8150.0, "volume": 583.0}, {"date": "2021-09-07", "close": 8200.0, "volume": 428.0}, {"date": "2021-09-08", "close": 8125.0, "volume": 398.0}, {"date": "2021-09-09", "close": 8350.0, "volume": 405.0}, {"date": "2021-09-10", "close": 8075.0, "volume": 319.0}, {"date": "2021-09-13", "close": 7900.0, "volume": 391.0}, {"date": "2021-09-14", "close": 7625.0, "volume": 285.0}, {"date": "2021-09-15", "close": 7700.0, "volume": 291.0}, {"date": "2021-09-16", "close": 7675.0, "volume": 293.0}, {"date": "2021-09-17", "close": 7800.0, "volume": 767.0}, {"date": "2021-09-20", "close": 7525.0, "volume": 368.0}, {"date": "2021-09-21", "close": 7650.0, "volume": 221.0}, {"date": "2021-09-22", "close": 7775.0, "volume": 185.0}, {"date": "2021-09-23", "close": 7550.0, "volume": 380.0}, {"date": "2021-09-24", "close": 7400.0, "volume": 234.0}, {"date": "2021-09-27", "close": 7425.0, "volume": 250.0}, {"date": "2021-09-28", "close": 7400.0, "volume": 344.0}, {"date": "2021-09-29", "close": 6925.0, "volume": 357.0}, {"date": "2021-09-30", "close": 6550.0, "volume": 604.0}, {"date": "2021-10-01", "close": 6850.0, "volume": 463.0}, {"date": "2021-10-04", "close": 6450.0, "volume": 354.0}, {"date": "2021-10-05", "close": 6125.0, "volume": 477.0}, {"date": "2021-10-06", "close": 5950.0, "volume": 389.0}, {"date": "2021-10-07", "close": 6025.0, "volume": 368.0}, {"date": "2021-10-08", "close": 5825.0, "volume": 226.0}, {"date": "2021-10-11", "close": 5775.0, "volume": 237.0}, {"date": "2021-10-12", "close": 5750.0, "volume": 647.0}, {"date": "2021-10-13", "close": 6025.0, "volume": 293.0}, {"date": "2021-10-14", "close": 5950.0, "volume": 298.0}, {"date": "2021-10-15", "close": 5525.0, "volume": 803.0}, {"date": "2021-10-18", "close": 4625.0, "volume": 2025.0}, {"date": "2021-10-19", "close": 4950.0, "volume": 2143.0}, {"date": "2021-10-20", "close": 4575.0, "volume": 1002.0}, {"date": "2021-10-21", "close": 4750.0, "volume": 620.0}, {"date": "2021-10-22", "close": 5125.0, "volume": 1038.0}, {"date": "2021-10-25", "close": 4675.0, "volume": 586.0}, {"date": "2021-10-26", "close": 4500.0, "volume": 647.0}, {"date": "2021-10-27", "close": 4375.0, "volume": 393.0}, {"date": "2021-10-28", "close": 4325.0, "volume": 612.0}, {"date": "2021-10-29", "close": 4350.0, "volume": 402.0}, {"date": "2021-11-01", "close": 4550.0, "volume": 437.0}, {"date": "2021-11-02", "close": 4500.0, "volume": 547.0}, {"date": "2021-11-03", "close": 5350.0, "volume": 1845.0}, {"date": "2021-11-04", "close": 5350.0, "volume": 1297.0}, {"date": "2021-11-05", "close": 5175.0, "volume": 553.0}, {"date": "2021-11-08", "close": 5575.0, "volume": 525.0}, {"date": "2021-11-09", "close": 5375.0, "volume": 508.0}, {"date": "2021-11-10", "close": 5175.0, "volume": 593.0}, {"date": "2021-11-11", "close": 5225.0, "volume": 460.0}, {"date": "2021-11-12", "close": 5175.0, "volume": 432.0}, {"date": "2021-11-15", "close": 5250.0, "volume": 975.0}, {"date": "2021-11-16", "close": 5400.0, "volume": 397.0}, {"date": "2021-11-17", "close": 5050.0, "volume": 753.0}, {"date": "2021-11-18", "close": 4650.0, "volume": 686.0}, {"date": "2021-11-19", "close": 4775.0, "volume": 338.0}, {"date": "2021-11-22", "close": 4450.0, "volume": 634.0}, {"date": "2021-11-23", "close": 4400.0, "volume": 473.0}, {"date": "2021-11-24", "close": 4800.0, "volume": 1257.0}, {"date": "2021-11-26", "close": 4625.0, "volume": 321.0}, {"date": "2021-11-29", "close": 4625.0, "volume": 379.0}, {"date": "2021-11-30", "close": 4750.0, "volume": 1092.0}, {"date": "2021-12-01", "close": 4325.0, "volume": 529.0}, {"date": "2021-12-02", "close": 4550.0, "volume": 454.0}, {"date": "2021-12-03", "close": 4300.0, "volume": 468.0}, {"date": "2021-12-06", "close": 4050.0, "volume": 487.0}, {"date": "2021-12-07", "close": 4250.0, "volume": 246.0}, {"date": "2021-12-08", "close": 4275.0, "volume": 195.0}, {"date": "2021-12-09", "close": 4100.0, "volume": 199.0}, {"date": "2021-12-10", "close": 3975.0, "volume": 438.0}, {"date": "2021-12-13", "close": 3875.0, "volume": 494.0}, {"date": "2021-12-14", "close": 3575.0, "volume": 424.0}, {"date": "2021-12-15", "close": 3600.0, "volume": 553.0}, {"date": "2021-12-16", "close": 3475.0, "volume": 453.0}, {"date": "2021-12-17", "close": 3500.0, "volume": 791.0}, {"date": "2021-12-20", "close": 3425.0, "volume": 420.0}, {"date": "2021-12-21", "close": 3425.0, "volume": 354.0}, {"date": "2021-12-22", "close": 3350.0, "volume": 463.0}, {"date": "2021-12-23", "close": 3400.0, "volume": 390.0}, {"date": "2021-12-27", "close": 3075.0, "volume": 735.0}, {"date": "2021-12-28", "close": 3000.0, "volume": 560.0}, {"date": "2021-12-29", "close": 2900.0, "volume": 519.0}, {"date": "2021-12-30", "close": 3050.0, "volume": 731.0}, {"date": "2021-12-31", "close": 3025.0, "volume": 608.0}, {"date": "2022-01-03", "close": 3425.0, "volume": 643.0}, {"date": "2022-01-04", "close": 3175.0, "volume": 683.0}, {"date": "2022-01-05", "close": 2875.0, "volume": 296.0}, {"date": "2022-01-06", "close": 2700.0, "volume": 350.0}, {"date": "2022-01-07", "close": 2700.0, "volume": 268.0}, {"date": "2022-01-10", "close": 2650.0, "volume": 405.0}, {"date": "2022-01-11", "close": 2625.0, "volume": 531.0}, {"date": "2022-01-12", "close": 2550.0, "volume": 402.0}, {"date": "2022-01-13", "close": 2625.0, "volume": 181.0}, {"date": "2022-01-14", "close": 2600.0, "volume": 217.0}, {"date": "2022-01-18", "close": 2345.25, "volume": 264.0}, {"date": "2022-01-19", "close": 2300.25, "volume": 219.0}, {"date": "2022-01-20", "close": 2183.75, "volume": 216.0}, {"date": "2022-01-21", "close": 2026.25, "volume": 282.0}, {"date": "2022-01-24", "close": 2167.75, "volume": 342.0}, {"date": "2022-01-25", "close": 2224.75, "volume": 134.0}, {"date": "2022-01-26", "close": 2131.75, "volume": 222.0}, {"date": "2022-01-27", "close": 1927.5, "volume": 376.0}, {"date": "2022-01-28", "close": 1972.25, "volume": 429.0}, {"date": "2022-01-31", "close": 2211.75, "volume": 319.0}, {"date": "2022-02-01", "close": 2222.75, "volume": 178.0}, {"date": "2022-02-02", "close": 2051.25, "volume": 173.0}, {"date": "2022-02-03", "close": 1901.75, "volume": 286.0}, {"date": "2022-02-04", "close": 1970.0, "volume": 180.0}, {"date": "2022-02-07", "close": 1930.25, "volume": 193.0}, {"date": "2022-02-08", "close": 1873.25, "volume": 226.0}, {"date": "2022-02-09", "close": 1975.0, "volume": 197.0}, {"date": "2022-02-10", "close": 1905.5, "volume": 218.0}, {"date": "2022-02-11", "close": 1782.25, "volume": 248.0}, {"date": "2022-02-14", "close": 1746.0, "volume": 165.0}, {"date": "2022-02-15", "close": 1926.5, "volume": 134.0}, {"date": "2022-02-16", "close": 1932.0, "volume": 124.0}, {"date": "2022-02-17", "close": 1803.0, "volume": 122.0}, {"date": "2022-02-18", "close": 1788.0, "volume": 178.0}, {"date": "2022-02-22", "close": 1698.25, "volume": 145.0}, {"date": "2022-02-23", "close": 1538.75, "volume": 235.0}, {"date": "2022-02-24", "close": 1715.0, "volume": 190.0}, {"date": "2022-02-25", "close": 1698.0, "volume": 305.0}, {"date": "2022-02-28", "close": 1655.0, "volume": 125.0}, {"date": "2022-03-01", "close": 1633.0, "volume": 184.0}, {"date": "2022-03-02", "close": 1647.5, "volume": 101.0}, {"date": "2022-03-03", "close": 1597.25, "volume": 145.0}, {"date": "2022-03-04", "close": 1554.5, "volume": 130.0}, {"date": "2022-03-07", "close": 1525.25, "volume": 238.0}, {"date": "2022-03-08", "close": 2875.0, "volume": 11828.0}, {"date": "2022-03-09", "close": 2825.0, "volume": 2586.0}, {"date": "2022-03-10", "close": 3175.0, "volume": 4998.0}, {"date": "2022-03-11", "close": 4225.0, "volume": 6387.0}, {"date": "2022-03-14", "close": 4075.0, "volume": 2506.0}, {"date": "2022-03-15", "close": 4575.0, "volume": 1947.0}, {"date": "2022-03-16", "close": 4500.0, "volume": 1240.0}, {"date": "2022-03-17", "close": 4400.0, "volume": 673.0}, {"date": "2022-03-18", "close": 3900.0, "volume": 829.0}, {"date": "2022-03-21", "close": 3850.0, "volume": 742.0}, {"date": "2022-03-22", "close": 3975.0, "volume": 362.0}, {"date": "2022-03-23", "close": 3800.0, "volume": 285.0}, {"date": "2022-03-24", "close": 4150.0, "volume": 387.0}, {"date": "2022-03-25", "close": 4600.0, "volume": 690.0}, {"date": "2022-03-28", "close": 4375.0, "volume": 571.0}, {"date": "2022-03-29", "close": 3750.0, "volume": 1124.0}, {"date": "2022-03-30", "close": 3650.0, "volume": 417.0}, {"date": "2022-03-31", "close": 3450.0, "volume": 444.0}, {"date": "2022-04-01", "close": 3275.0, "volume": 343.0}, {"date": "2022-04-04", "close": 3200.0, "volume": 337.0}, {"date": "2022-04-05", "close": 3050.0, "volume": 345.0}, {"date": "2022-04-06", "close": 2850.0, "volume": 415.0}, {"date": "2022-04-07", "close": 2675.0, "volume": 467.0}, {"date": "2022-04-08", "close": 2575.0, "volume": 253.0}, {"date": "2022-04-11", "close": 2400.75, "volume": 235.0}, {"date": "2022-04-12", "close": 2225.0, "volume": 251.0}, {"date": "2022-04-13", "close": 2149.75, "volume": 352.0}, {"date": "2022-04-14", "close": 2131.5, "volume": 242.0}, {"date": "2022-04-18", "close": 1968.5, "volume": 220.0}, {"date": "2022-04-19", "close": 2213.5, "volume": 353.0}, {"date": "2022-04-20", "close": 2067.75, "volume": 185.0}, {"date": "2022-04-21", "close": 1923.0, "volume": 264.0}, {"date": "2022-04-22", "close": 1872.5, "volume": 191.0}, {"date": "2022-04-25", "close": 1863.0, "volume": 159.0}, {"date": "2022-04-26", "close": 1717.0, "volume": 220.0}, {"date": "2022-04-27", "close": 1665.25, "volume": 250.0}, {"date": "2022-04-28", "close": 1668.5, "volume": 242.0}, {"date": "2022-04-29", "close": 1623.75, "volume": 174.0}, {"date": "2022-05-02", "close": 1900.0, "volume": 1180.0}, {"date": "2022-05-03", "close": 1807.25, "volume": 669.0}, {"date": "2022-05-04", "close": 1850.0, "volume": 312.0}, {"date": "2022-05-05", "close": 1931.75, "volume": 298.0}, {"date": "2022-05-06", "close": 1958.0, "volume": 254.0}, {"date": "2022-05-09", "close": 1750.0, "volume": 199.0}, {"date": "2022-05-10", "close": 1796.5, "volume": 227.0}, {"date": "2022-05-11", "close": 1600.75, "volume": 221.0}, {"date": "2022-05-12", "close": 1561.0, "volume": 249.0}, {"date": "2022-05-13", "close": 1709.0, "volume": 230.0}, {"date": "2022-05-16", "close": 1853.75, "volume": 297.0}, {"date": "2022-05-17", "close": 1850.75, "volume": 346.0}, {"date": "2022-05-18", "close": 1747.5, "volume": 190.0}, {"date": "2022-05-19", "close": 1703.75, "volume": 175.0}, {"date": "2022-05-20", "close": 1616.25, "volume": 245.0}, {"date": "2022-05-23", "close": 1514.5, "volume": 6062.0}, {"date": "2022-05-24", "close": 1187.75, "volume": 1864.0}, {"date": "2022-05-25", "close": 1000.0, "volume": 2314.0}, {"date": "2022-05-26", "close": 868.0, "volume": 1344.0}, {"date": "2022-05-27", "close": 877.25, "volume": 1230.0}, {"date": "2022-05-31", "close": 870.5, "volume": 716.0}, {"date": "2022-06-01", "close": 900.0, "volume": 838.0}, {"date": "2022-06-02", "close": 905.75, "volume": 796.0}, {"date": "2022-06-03", "close": 950.0, "volume": 1311.0}, {"date": "2022-06-06", "close": 925.0, "volume": 511.0}, {"date": "2022-06-07", "close": 979.75, "volume": 1522.0}, {"date": "2022-06-08", "close": 1043.5, "volume": 1193.0}, {"date": "2022-06-09", "close": 991.75, "volume": 623.0}, {"date": "2022-06-10", "close": 904.75, "volume": 702.0}, {"date": "2022-06-13", "close": 900.0, "volume": 862.0}, {"date": "2022-06-14", "close": 917.5, "volume": 406.0}, {"date": "2022-06-15", "close": 972.0, "volume": 218.0}, {"date": "2022-06-16", "close": 904.25, "volume": 610.0}, {"date": "2022-06-17", "close": 981.75, "volume": 349.0}, {"date": "2022-06-21", "close": 925.0, "volume": 569.0}, {"date": "2022-06-22", "close": 938.5, "volume": 463.0}, {"date": "2022-06-23", "close": 951.5, "volume": 713.0}, {"date": "2022-06-24", "close": 903.5, "volume": 2821.0}, {"date": "2022-06-27", "close": 910.25, "volume": 566.0}, {"date": "2022-06-28", "close": 850.0, "volume": 1696.0}, {"date": "2022-06-29", "close": 800.0, "volume": 1520.0}, {"date": "2022-06-30", "close": 750.0, "volume": 610.0}, {"date": "2022-07-01", "close": 744.5, "volume": 595.0}, {"date": "2022-07-05", "close": 775.0, "volume": 383.0}, {"date": "2022-07-06", "close": 820.0, "volume": 530.0}, {"date": "2022-07-07", "close": 840.75, "volume": 317.0}, {"date": "2022-07-08", "close": 848.0, "volume": 602.0}, {"date": "2022-07-11", "close": 803.0, "volume": 1156.0}, {"date": "2022-07-12", "close": 837.5, "volume": 355.0}, {"date": "2022-07-13", "close": 839.25, "volume": 233.0}, {"date": "2022-07-14", "close": 814.0, "volume": 236.0}, {"date": "2022-07-15", "close": 849.75, "volume": 454.0}, {"date": "2022-07-18", "close": 833.5, "volume": 489.0}, {"date": "2022-07-19", "close": 867.0, "volume": 420.0}, {"date": "2022-07-20", "close": 881.25, "volume": 276.0}, {"date": "2022-07-21", "close": 886.5, "volume": 150.0}, {"date": "2022-07-22", "close": 836.5, "volume": 202.0}, {"date": "2022-07-25", "close": 788.25, "volume": 335.0}, {"date": "2022-07-26", "close": 780.25, "volume": 123.0}, {"date": "2022-07-27", "close": 739.0, "volume": 308.0}, {"date": "2022-07-28", "close": 827.5, "volume": 444.0}, {"date": "2022-07-29", "close": 825.0, "volume": 232.0}, {"date": "2022-08-01", "close": 800.25, "volume": 173.0}, {"date": "2022-08-02", "close": 780.5, "volume": 152.0}, {"date": "2022-08-03", "close": 817.5, "volume": 156.0}, {"date": "2022-08-04", "close": 842.75, "volume": 285.0}, {"date": "2022-08-05", "close": 848.75, "volume": 313.0}, {"date": "2022-08-08", "close": 864.25, "volume": 124.0}, {"date": "2022-08-09", "close": 822.75, "volume": 140.0}, {"date": "2022-08-10", "close": 870.0, "volume": 142.0}, {"date": "2022-08-11", "close": 820.0, "volume": 3300.0}, {"date": "2022-08-12", "close": 840.25, "volume": 413.0}, {"date": "2022-08-15", "close": 829.25, "volume": 356.0}, {"date": "2022-08-16", "close": 830.75, "volume": 277.0}, {"date": "2022-08-17", "close": 826.25, "volume": 122.0}, {"date": "2022-08-18", "close": 809.75, "volume": 169.0}, {"date": "2022-08-19", "close": 775.0, "volume": 207.0}, {"date": "2022-08-22", "close": 725.0, "volume": 930.0}, {"date": "2022-08-23", "close": 761.0, "volume": 146.0}, {"date": "2022-08-24", "close": 793.0, "volume": 239.0}, {"date": "2022-08-25", "close": 793.0, "volume": 113.0}, {"date": "2022-08-26", "close": 732.0, "volume": 128.0}, {"date": "2022-08-29", "close": 744.5, "volume": 221.0}, {"date": "2022-08-30", "close": 705.25, "volume": 171.0}, {"date": "2022-08-31", "close": 760.0, "volume": 7548.0}, {"date": "2022-09-01", "close": 812.5, "volume": 918.0}, {"date": "2022-09-02", "close": 840.25, "volume": 691.0}, {"date": "2022-09-06", "close": 822.5, "volume": 394.0}, {"date": "2022-09-07", "close": 804.75, "volume": 421.0}, {"date": "2022-09-08", "close": 834.25, "volume": 115.0}, {"date": "2022-09-09", "close": 853.75, "volume": 244.0}, {"date": "2022-09-12", "close": 839.5, "volume": 108.0}, {"date": "2022-09-13", "close": 852.25, "volume": 125.0}, {"date": "2022-09-14", "close": 830.0, "volume": 91.0}, {"date": "2022-09-15", "close": 847.0, "volume": 121.0}, {"date": "2022-09-16", "close": 775.0, "volume": 112.0}, {"date": "2022-09-19", "close": 726.25, "volume": 194.0}, {"date": "2022-09-20", "close": 716.0, "volume": 162.0}, {"date": "2022-09-21", "close": 723.75, "volume": 114.0}, {"date": "2022-09-22", "close": 689.25, "volume": 101.0}, {"date": "2022-09-23", "close": 632.0, "volume": 218.0}, {"date": "2022-09-26", "close": 571.25, "volume": 184.0}, {"date": "2022-09-27", "close": 585.0, "volume": 193.0}, {"date": "2022-09-28", "close": 575.0, "volume": 136.0}, {"date": "2022-09-29", "close": 573.25, "volume": 40.0}, {"date": "2022-09-30", "close": 553.5, "volume": 80.0}, {"date": "2022-10-03", "close": 561.5, "volume": 228.0}, {"date": "2022-10-04", "close": 598.25, "volume": 114.0}, {"date": "2022-10-05", "close": 613.0, "volume": 70.0}, {"date": "2022-10-06", "close": 677.75, "volume": 635.0}, {"date": "2022-10-07", "close": 675.0, "volume": 87.0}, {"date": "2022-10-10", "close": 603.25, "volume": 69.0}, {"date": "2022-10-11", "close": 575.75, "volume": 87.0}, {"date": "2022-10-12", "close": 592.25, "volume": 62.0}, {"date": "2022-10-13", "close": 653.25, "volume": 107.0}, {"date": "2022-10-14", "close": 627.5, "volume": 96.0}, {"date": "2022-10-17", "close": 621.5, "volume": 112.0}, {"date": "2022-10-18", "close": 669.75, "volume": 2359.0}, {"date": "2022-10-19", "close": 588.0, "volume": 317.0}, {"date": "2022-10-20", "close": 500.0, "volume": 1557.0}, {"date": "2022-10-21", "close": 400.0, "volume": 6869.0}, {"date": "2022-10-24", "close": 338.0, "volume": 1845.0}, {"date": "2022-10-25", "close": 345.0, "volume": 685.0}, {"date": "2022-10-26", "close": 313.0, "volume": 973.0}, {"date": "2022-10-27", "close": 305.5, "volume": 624.0}, {"date": "2022-10-28", "close": 306.0, "volume": 470.0}, {"date": "2022-10-31", "close": 317.5, "volume": 599.0}, {"date": "2022-11-01", "close": 306.0, "volume": 213.0}, {"date": "2022-11-02", "close": 285.75, "volume": 300.0}, {"date": "2022-11-03", "close": 272.0, "volume": 730.0}, {"date": "2022-11-04", "close": 262.675, "volume": 599.0}, {"date": "2022-11-07", "close": 259.0, "volume": 258.0}, {"date": "2022-11-08", "close": 261.0, "volume": 618.0}, {"date": "2022-11-09", "close": 320.5, "volume": 157260.0}, {"date": "2022-11-10", "close": 329.0, "volume": 4857.0}, {"date": "2022-11-11", "close": 349.5, "volume": 9083.0}, {"date": "2022-11-14", "close": 326.5, "volume": 1921.0}, {"date": "2022-11-15", "close": 321.0, "volume": 1891.0}, {"date": "2022-11-16", "close": 324.5, "volume": 962.0}, {"date": "2022-11-17", "close": 328.0, "volume": 971.0}, {"date": "2022-11-18", "close": 308.5, "volume": 3500.0}, {"date": "2022-11-21", "close": 297.0, "volume": 693.0}, {"date": "2022-11-22", "close": 292.0, "volume": 198.0}, {"date": "2022-11-23", "close": 285.0, "volume": 286.0}, {"date": "2022-11-25", "close": 287.0, "volume": 394.0}, {"date": "2022-11-28", "close": 281.5, "volume": 5943.0}, {"date": "2022-11-29", "close": 282.5, "volume": 15638.0}, {"date": "2022-11-30", "close": 264.5, "volume": 2038.0}, {"date": "2022-12-01", "close": 262.5, "volume": 774.0}, {"date": "2022-12-02", "close": 251.0, "volume": 1036.0}, {"date": "2022-12-05", "close": 249.0, "volume": 1649.0}, {"date": "2022-12-06", "close": 245.5, "volume": 999.0}, {"date": "2022-12-07", "close": 247.0, "volume": 670.0}, {"date": "2022-12-08", "close": 254.0, "volume": 647.0}, {"date": "2022-12-09", "close": 250.0, "volume": 507.0}, {"date": "2022-12-12", "close": 241.0, "volume": 614.0}, {"date": "2022-12-13", "close": 228.5, "volume": 531.0}, {"date": "2022-12-14", "close": 225.5, "volume": 854.0}, {"date": "2022-12-15", "close": 219.0, "volume": 342.0}, {"date": "2022-12-16", "close": 211.0, "volume": 289.0}, {"date": "2022-12-19", "close": 199.5, "volume": 398.0}, {"date": "2022-12-20", "close": 194.5, "volume": 709.0}, {"date": "2022-12-21", "close": 190.5, "volume": 889.0}, {"date": "2022-12-22", "close": 183.5, "volume": 358.0}, {"date": "2022-12-23", "close": 194.0, "volume": 392.0}, {"date": "2022-12-27", "close": 196.0, "volume": 28548.0}, {"date": "2022-12-28", "close": 624.0, "volume": 1037935.0}, {"date": "2022-12-29", "close": 1242.0, "volume": 579561.0}, {"date": "2022-12-30", "close": 1907.5, "volume": 377032.0}, {"date": "2023-01-03", "close": 1597.5, "volume": 122352.0}, {"date": "2023-01-04", "close": 2104.5, "volume": 294134.0}, {"date": "2023-01-05", "close": 1833.5, "volume": 74226.0}, {"date": "2023-01-06", "close": 1469.5, "volume": 34815.0}, {"date": "2023-01-09", "close": 1300.0, "volume": 30259.0}, {"date": "2023-01-10", "close": 1317.0, "volume": 19155.0}, {"date": "2023-01-11", "close": 1050.0, "volume": 18938.0}, {"date": "2023-01-12", "close": 1185.0, "volume": 64667.0}, {"date": "2023-01-13", "close": 981.0, "volume": 16113.0}, {"date": "2023-01-17", "close": 988.5, "volume": 11120.0}, {"date": "2023-01-18", "close": 946.0, "volume": 13014.0}, {"date": "2023-01-19", "close": 886.5, "volume": 7219.0}, {"date": "2023-01-20", "close": 912.5, "volume": 22859.0}, {"date": "2023-01-23", "close": 880.0, "volume": 5479.0}, {"date": "2023-01-24", "close": 840.5, "volume": 4699.0}, {"date": "2023-01-25", "close": 784.0, "volume": 5286.0}, {"date": "2023-01-26", "close": 948.5, "volume": 60711.0}, {"date": "2023-01-27", "close": 982.5, "volume": 19189.0}, {"date": "2023-01-30", "close": 884.5, "volume": 9817.0}, {"date": "2023-01-31", "close": 867.0, "volume": 4189.0}, {"date": "2023-02-01", "close": 893.5, "volume": 4932.0}, {"date": "2023-02-02", "close": 902.5, "volume": 3213.0}, {"date": "2023-02-03", "close": 879.0, "volume": 2127.0}, {"date": "2023-02-06", "close": 814.5, "volume": 3292.0}, {"date": "2023-02-07", "close": 832.5, "volume": 1312.0}, {"date": "2023-02-08", "close": 827.0, "volume": 1890.0}, {"date": "2023-02-09", "close": 716.0, "volume": 6052.0}, {"date": "2023-02-10", "close": 736.5, "volume": 9883.0}, {"date": "2023-02-13", "close": 639.0, "volume": 5239.0}, {"date": "2023-02-14", "close": 649.5, "volume": 7129.0}, {"date": "2023-02-15", "close": 639.0, "volume": 3033.0}, {"date": "2023-02-16", "close": 614.0, "volume": 1777.0}, {"date": "2023-02-17", "close": 636.5, "volume": 4984.0}, {"date": "2023-02-21", "close": 595.0, "volume": 2416.0}, {"date": "2023-02-22", "close": 595.0, "volume": 4893.0}, {"date": "2023-02-23", "close": 626.0, "volume": 3720.0}, {"date": "2023-02-24", "close": 575.0, "volume": 1892.0}, {"date": "2023-02-27", "close": 563.0, "volume": 1154.0}, {"date": "2023-02-28", "close": 506.5, "volume": 2209.0}, {"date": "2023-03-01", "close": 476.5, "volume": 2149.0}, {"date": "2023-03-02", "close": 508.5, "volume": 8366.0}, {"date": "2023-03-03", "close": 837.5, "volume": 144677.0}, {"date": "2023-03-06", "close": 1117.0, "volume": 217637.0}, {"date": "2023-03-07", "close": 940.5, "volume": 24539.0}, {"date": "2023-03-08", "close": 1090.5, "volume": 107686.0}, {"date": "2023-03-09", "close": 940.5, "volume": 27823.0}, {"date": "2023-03-10", "close": 942.5, "volume": 13413.0}, {"date": "2023-03-13", "close": 768.0, "volume": 9897.0}, {"date": "2023-03-14", "close": 839.0, "volume": 8712.0}, {"date": "2023-03-15", "close": 834.5, "volume": 3548.0}, {"date": "2023-03-16", "close": 721.0, "volume": 6812.0}, {"date": "2023-03-17", "close": 693.0, "volume": 7007.0}, {"date": "2023-03-20", "close": 631.0, "volume": 3587.0}, {"date": "2023-03-21", "close": 757.5, "volume": 20386.0}, {"date": "2023-03-22", "close": 708.5, "volume": 4858.0}, {"date": "2023-03-23", "close": 731.5, "volume": 3077.0}, {"date": "2023-03-24", "close": 778.5, "volume": 3001.0}, {"date": "2023-03-27", "close": 755.5, "volume": 20271.0}, {"date": "2023-03-28", "close": 786.0, "volume": 4204.0}, {"date": "2023-03-29", "close": 741.0, "volume": 3366.0}, {"date": "2023-03-30", "close": 730.0, "volume": 2514.0}, {"date": "2023-03-31", "close": 752.5, "volume": 2347.0}, {"date": "2023-04-03", "close": 725.0, "volume": 1869.0}, {"date": "2023-04-04", "close": 695.0, "volume": 1518.0}, {"date": "2023-04-05", "close": 685.5, "volume": 632.0}, {"date": "2023-04-06", "close": 690.0, "volume": 913.0}, {"date": "2023-04-10", "close": 693.0, "volume": 986.0}, {"date": "2023-04-11", "close": 852.0, "volume": 19668.0}, {"date": "2023-04-12", "close": 873.5, "volume": 11934.0}, {"date": "2023-04-13", "close": 892.0, "volume": 2606.0}, {"date": "2023-04-14", "close": 831.5, "volume": 2096.0}, {"date": "2023-04-17", "close": 833.5, "volume": 1623.0}, {"date": "2023-04-18", "close": 790.0, "volume": 1964.0}, {"date": "2023-04-19", "close": 784.0, "volume": 2411.0}, {"date": "2023-04-20", "close": 784.5, "volume": 1912.0}, {"date": "2023-04-21", "close": 787.5, "volume": 1048.0}, {"date": "2023-04-24", "close": 787.5, "volume": 1309.0}, {"date": "2023-04-25", "close": 776.0, "volume": 1543.0}, {"date": "2023-04-26", "close": 749.0, "volume": 942.0}, {"date": "2023-04-27", "close": 771.0, "volume": 1791.0}, {"date": "2023-04-28", "close": 788.5, "volume": 7736.0}, {"date": "2023-05-01", "close": 768.0, "volume": 2231.0}, {"date": "2023-05-02", "close": 759.5, "volume": 659.0}, {"date": "2023-05-03", "close": 774.5, "volume": 1448.0}, {"date": "2023-05-04", "close": 760.5, "volume": 1098.0}, {"date": "2023-05-05", "close": 766.0, "volume": 1084.0}, {"date": "2023-05-08", "close": 790.0, "volume": 1579.0}, {"date": "2023-05-09", "close": 770.5, "volume": 1322.0}, {"date": "2023-05-10", "close": 767.5, "volume": 735.0}, {"date": "2023-05-11", "close": 887.0, "volume": 11435.0}, {"date": "2023-05-12", "close": 814.0, "volume": 2022.0}, {"date": "2023-05-15", "close": 833.5, "volume": 2505.0}, {"date": "2023-05-16", "close": 829.0, "volume": 1824.0}, {"date": "2023-05-17", "close": 931.5, "volume": 4917.0}, {"date": "2023-05-18", "close": 869.0, "volume": 2725.0}, {"date": "2023-05-19", "close": 829.5, "volume": 996.0}, {"date": "2023-05-22", "close": 824.5, "volume": 764.0}, {"date": "2023-05-23", "close": 836.0, "volume": 776.0}, {"date": "2023-05-24", "close": 831.5, "volume": 1690.0}, {"date": "2023-05-25", "close": 738.0, "volume": 2234.0}, {"date": "2023-05-26", "close": 752.5, "volume": 776.0}, {"date": "2023-05-30", "close": 727.5, "volume": 1122.0}, {"date": "2023-05-31", "close": 715.0, "volume": 895.0}, {"date": "2023-06-01", "close": 743.0, "volume": 479.0}, {"date": "2023-06-02", "close": 826.0, "volume": 5580.0}, {"date": "2023-06-05", "close": 793.0, "volume": 5474.0}, {"date": "2023-06-06", "close": 792.0, "volume": 1488.0}, {"date": "2023-06-07", "close": 751.5, "volume": 2176.0}, {"date": "2023-06-08", "close": 748.0, "volume": 1481.0}, {"date": "2023-06-09", "close": 724.0, "volume": 1658.0}, {"date": "2023-06-12", "close": 748.0, "volume": 888.0}, {"date": "2023-06-13", "close": 738.0, "volume": 1932.0}, {"date": "2023-06-14", "close": 705.5, "volume": 2040.0}, {"date": "2023-06-15", "close": 736.5, "volume": 1370.0}, {"date": "2023-06-16", "close": 722.5, "volume": 523.0}, {"date": "2023-06-20", "close": 749.0, "volume": 577.0}, {"date": "2023-06-21", "close": 766.5, "volume": 3025.0}, {"date": "2023-06-22", "close": 728.0, "volume": 853.0}, {"date": "2023-06-23", "close": 735.5, "volume": 940.0}, {"date": "2023-06-26", "close": 745.0, "volume": 300.0}, {"date": "2023-06-27", "close": 805.0, "volume": 1923.0}, {"date": "2023-06-28", "close": 752.0, "volume": 2729.0}, {"date": "2023-06-29", "close": 718.5, "volume": 1386.0}, {"date": "2023-06-30", "close": 729.5, "volume": 672.0}, {"date": "2023-07-03", "close": 733.5, "volume": 156.0}, {"date": "2023-07-05", "close": 780.5, "volume": 3434.0}, {"date": "2023-07-06", "close": 768.5, "volume": 1087.0}, {"date": "2023-07-07", "close": 747.0, "volume": 776.0}, {"date": "2023-07-10", "close": 735.0, "volume": 1180.0}, {"date": "2023-07-11", "close": 715.5, "volume": 1092.0}, {"date": "2023-07-12", "close": 728.5, "volume": 2200.0}, {"date": "2023-07-13", "close": 724.5, "volume": 978.0}, {"date": "2023-07-14", "close": 721.5, "volume": 1442.0}, {"date": "2023-07-17", "close": 725.0, "volume": 525.0}, {"date": "2023-07-18", "close": 739.5, "volume": 689.0}, {"date": "2023-07-19", "close": 723.5, "volume": 1322.0}, {"date": "2023-07-20", "close": 724.5, "volume": 441.0}, {"date": "2023-07-21", "close": 736.5, "volume": 714.0}, {"date": "2023-07-24", "close": 744.0, "volume": 366.0}, {"date": "2023-07-25", "close": 740.5, "volume": 236.0}, {"date": "2023-07-26", "close": 755.0, "volume": 860.0}, {"date": "2023-07-27", "close": 751.0, "volume": 575.0}, {"date": "2023-07-28", "close": 741.0, "volume": 399.0}, {"date": "2023-07-31", "close": 751.5, "volume": 310.0}, {"date": "2023-08-01", "close": 748.5, "volume": 371.0}, {"date": "2023-08-02", "close": 757.5, "volume": 3687.0}, {"date": "2023-08-03", "close": 717.5, "volume": 1229.0}, {"date": "2023-08-04", "close": 706.0, "volume": 810.0}, {"date": "2023-08-07", "close": 671.0, "volume": 773.0}, {"date": "2023-08-08", "close": 667.5, "volume": 619.0}, {"date": "2023-08-09", "close": 657.5, "volume": 625.0}, {"date": "2023-08-10", "close": 684.5, "volume": 623.0}, {"date": "2023-08-11", "close": 673.0, "volume": 242.0}, {"date": "2023-08-14", "close": 679.5, "volume": 548.0}, {"date": "2023-08-15", "close": 685.0, "volume": 96.0}, {"date": "2023-08-16", "close": 685.5, "volume": 1474.0}, {"date": "2023-08-17", "close": 677.5, "volume": 289.0}, {"date": "2023-08-18", "close": 682.5, "volume": 300.0}, {"date": "2023-08-21", "close": 691.0, "volume": 987.0}, {"date": "2023-08-22", "close": 709.0, "volume": 266.0}, {"date": "2023-08-23", "close": 711.0, "volume": 2352.0}, {"date": "2023-08-24", "close": 684.5, "volume": 336.0}, {"date": "2023-08-25", "close": 680.0, "volume": 103.0}, {"date": "2023-08-28", "close": 669.0, "volume": 216.0}, {"date": "2023-08-29", "close": 676.5, "volume": 95.0}, {"date": "2023-08-30", "close": 675.0, "volume": 1031.0}, {"date": "2023-08-31", "close": 671.0, "volume": 158.0}, {"date": "2023-09-01", "close": 660.5, "volume": 156.0}, {"date": "2023-09-05", "close": 584.0, "volume": 1391.0}, {"date": "2023-09-06", "close": 596.0, "volume": 265.0}, {"date": "2023-09-07", "close": 599.0, "volume": 192.0}, {"date": "2023-09-08", "close": 553.5, "volume": 375.0}, {"date": "2023-09-11", "close": 565.5, "volume": 111.0}, {"date": "2023-09-12", "close": 570.0, "volume": 207.0}, {"date": "2023-09-13", "close": 557.5, "volume": 1750.0}, {"date": "2023-09-14", "close": 524.0, "volume": 618.0}, {"date": "2023-09-15", "close": 531.5, "volume": 238.0}, {"date": "2023-09-18", "close": 533.0, "volume": 158.0}, {"date": "2023-09-19", "close": 537.5, "volume": 99.0}, {"date": "2023-09-20", "close": 533.0, "volume": 1512.0}, {"date": "2023-09-21", "close": 534.5, "volume": 70.0}, {"date": "2023-09-22", "close": 517.215, "volume": 59.0}, {"date": "2023-09-25", "close": 493.0, "volume": 174.0}, {"date": "2023-09-26", "close": 475.5, "volume": 462.0}, {"date": "2023-09-27", "close": 448.0, "volume": 807.0}, {"date": "2023-09-28", "close": 441.5, "volume": 446.0}, {"date": "2023-09-29", "close": 445.0, "volume": 246.0}, {"date": "2023-10-02", "close": 448.0, "volume": 107.0}, {"date": "2023-10-03", "close": 441.0, "volume": 156.0}, {"date": "2023-10-04", "close": 422.0, "volume": 361.0}, {"date": "2023-10-05", "close": 434.0, "volume": 224.0}, {"date": "2023-10-06", "close": 442.995, "volume": 150.0}, {"date": "2023-10-09", "close": 427.0, "volume": 119.0}, {"date": "2023-10-10", "close": 432.5, "volume": 286.0}, {"date": "2023-10-11", "close": 422.5, "volume": 102.0}, {"date": "2023-10-12", "close": 419.0, "volume": 180.0}, {"date": "2023-10-13", "close": 408.495, "volume": 126.0}, {"date": "2023-10-16", "close": 400.0, "volume": 736.0}, {"date": "2023-10-17", "close": 401.0, "volume": 166.0}, {"date": "2023-10-18", "close": 384.0, "volume": 251.0}, {"date": "2023-10-19", "close": 382.0, "volume": 139.0}, {"date": "2023-10-20", "close": 368.0, "volume": 182.0}, {"date": "2023-10-23", "close": 380.0, "volume": 152.0}, {"date": "2023-10-24", "close": 376.75, "volume": 250.0}, {"date": "2023-10-25", "close": 368.75, "volume": 79.0}, {"date": "2023-10-26", "close": 369.495, "volume": 112.0}, {"date": "2023-10-27", "close": 341.0, "volume": 168.0}, {"date": "2023-10-30", "close": 346.0, "volume": 283.0}, {"date": "2023-10-31", "close": 345.0, "volume": 207.0}, {"date": "2023-11-01", "close": 344.115, "volume": 149.0}, {"date": "2023-11-02", "close": 344.0, "volume": 248.0}, {"date": "2023-11-03", "close": 350.0, "volume": 371.0}, {"date": "2023-11-06", "close": 342.0, "volume": 156.0}, {"date": "2023-11-07", "close": 331.0, "volume": 330.0}, {"date": "2023-11-08", "close": 325.75, "volume": 223.0}, {"date": "2023-11-09", "close": 293.5, "volume": 573.0}, {"date": "2023-11-10", "close": 278.5, "volume": 378.0}, {"date": "2023-11-13", "close": 276.695, "volume": 217.0}, {"date": "2023-11-14", "close": 260.0, "volume": 907.0}, {"date": "2023-11-15", "close": 263.5, "volume": 546.0}, {"date": "2023-11-16", "close": 266.0, "volume": 216.0}, {"date": "2023-11-17", "close": 272.5, "volume": 539.0}, {"date": "2023-11-20", "close": 298.25, "volume": 726.0}, {"date": "2023-11-21", "close": 301.3, "volume": 166.0}, {"date": "2023-11-22", "close": 311.5, "volume": 468.0}, {"date": "2023-11-24", "close": 311.0, "volume": 156.0}, {"date": "2023-11-27", "close": 300.0, "volume": 754.0}, {"date": "2023-11-28", "close": 299.0, "volume": 370.0}, {"date": "2023-11-29", "close": 285.5, "volume": 748.0}, {"date": "2023-11-30", "close": 302.5, "volume": 855.0}, {"date": "2023-12-01", "close": 304.0, "volume": 422.0}, {"date": "2023-12-04", "close": 324.5, "volume": 667.0}, {"date": "2023-12-05", "close": 445.5, "volume": 53773.0}, {"date": "2023-12-06", "close": 395.0, "volume": 5911.0}, {"date": "2023-12-07", "close": 372.5, "volume": 1191.0}, {"date": "2023-12-08", "close": 376.0, "volume": 983.0}, {"date": "2023-12-11", "close": 362.0, "volume": 425.0}, {"date": "2023-12-12", "close": 361.0, "volume": 455.0}, {"date": "2023-12-13", "close": 333.5, "volume": 1187.0}, {"date": "2023-12-14", "close": 333.5, "volume": 992.0}, {"date": "2023-12-15", "close": 339.0, "volume": 494.0}, {"date": "2023-12-18", "close": 337.5, "volume": 793.0}, {"date": "2023-12-19", "close": 342.0, "volume": 627.0}, {"date": "2023-12-20", "close": 341.5, "volume": 1405.0}, {"date": "2023-12-21", "close": 347.5, "volume": 535.0}, {"date": "2023-12-22", "close": 368.5, "volume": 1186.0}, {"date": "2023-12-26", "close": 380.5, "volume": 560.0}, {"date": "2023-12-27", "close": 385.0, "volume": 747.0}, {"date": "2023-12-28", "close": 371.5, "volume": 814.0}, {"date": "2023-12-29", "close": 350.0, "volume": 1214.0}, {"date": "2024-01-02", "close": 347.5, "volume": 454.0}, {"date": "2024-01-03", "close": 356.0, "volume": 397.0}, {"date": "2024-01-04", "close": 350.0, "volume": 865.0}, {"date": "2024-01-05", "close": 350.0, "volume": 322.0}, {"date": "2024-01-08", "close": 355.75, "volume": 384.0}, {"date": "2024-01-09", "close": 409.0, "volume": 2846.0}, {"date": "2024-01-10", "close": 388.5, "volume": 957.0}, {"date": "2024-01-11", "close": 386.0, "volume": 520.0}, {"date": "2024-01-12", "close": 402.5, "volume": 371.0}, {"date": "2024-01-16", "close": 392.5, "volume": 652.0}, {"date": "2024-01-17", "close": 450.0, "volume": 3388.0}, {"date": "2024-01-18", "close": 421.15, "volume": 600.0}, {"date": "2024-01-19", "close": 371.0, "volume": 1689.0}, {"date": "2024-01-22", "close": 355.5, "volume": 658.0}, {"date": "2024-01-23", "close": 359.5, "volume": 413.0}, {"date": "2024-01-24", "close": 358.5, "volume": 799.0}, {"date": "2024-01-25", "close": 356.5, "volume": 199.0}, {"date": "2024-01-26", "close": 356.0, "volume": 439.0}, {"date": "2024-01-29", "close": 364.5, "volume": 276.0}, {"date": "2024-01-30", "close": 352.0, "volume": 506.0}, {"date": "2024-01-31", "close": 347.5, "volume": 882.0}, {"date": "2024-02-01", "close": 344.0, "volume": 273.0}, {"date": "2024-02-02", "close": 348.0, "volume": 980.0}, {"date": "2024-02-05", "close": 348.5, "volume": 285.0}, {"date": "2024-02-06", "close": 350.495, "volume": 158.0}, {"date": "2024-02-07", "close": 349.0, "volume": 1073.0}, {"date": "2024-02-08", "close": 347.0, "volume": 77.0}, {"date": "2024-02-09", "close": 368.5, "volume": 771.0}, {"date": "2024-02-12", "close": 359.0, "volume": 199.0}, {"date": "2024-02-13", "close": 349.5, "volume": 507.0}, {"date": "2024-02-14", "close": 343.5, "volume": 491.0}, {"date": "2024-02-15", "close": 359.0, "volume": 507.0}, {"date": "2024-02-16", "close": 354.5, "volume": 247.0}, {"date": "2024-02-20", "close": 358.5, "volume": 137.0}, {"date": "2024-02-21", "close": 357.0, "volume": 56.0}, {"date": "2024-02-22", "close": 399.995, "volume": 3430.0}, {"date": "2024-02-23", "close": 353.0, "volume": 891.0}, {"date": "2024-02-26", "close": 361.68, "volume": 608.0}, {"date": "2024-02-27", "close": 357.5, "volume": 222.0}, {"date": "2024-02-28", "close": 359.25, "volume": 182.0}, {"date": "2024-02-29", "close": 359.0, "volume": 785.0}, {"date": "2024-03-01", "close": 366.5, "volume": 632.0}, {"date": "2024-03-04", "close": 383.0, "volume": 637.0}, {"date": "2024-03-05", "close": 373.75, "volume": 175.0}, {"date": "2024-03-06", "close": 374.5, "volume": 182.0}, {"date": "2024-03-07", "close": 366.5, "volume": 358.0}, {"date": "2024-03-08", "close": 375.0, "volume": 408.0}, {"date": "2024-03-11", "close": 391.0, "volume": 368.0}, {"date": "2024-03-12", "close": 378.5, "volume": 184.0}, {"date": "2024-03-13", "close": 382.5, "volume": 154.0}, {"date": "2024-03-14", "close": 381.5, "volume": 219.0}, {"date": "2024-03-15", "close": 376.5, "volume": 238.0}, {"date": "2024-03-18", "close": 385.0, "volume": 543.0}, {"date": "2024-03-19", "close": 386.0, "volume": 349.0}, {"date": "2024-03-20", "close": 397.5, "volume": 422.0}, {"date": "2024-03-21", "close": 400.0, "volume": 285.0}, {"date": "2024-03-22", "close": 399.5, "volume": 167.0}, {"date": "2024-03-25", "close": 395.5, "volume": 459.0}, {"date": "2024-03-26", "close": 394.0, "volume": 295.0}, {"date": "2024-03-27", "close": 392.5, "volume": 171.0}, {"date": "2024-03-28", "close": 398.5, "volume": 198.0}, {"date": "2024-04-01", "close": 399.5, "volume": 286.0}, {"date": "2024-04-02", "close": 399.5, "volume": 236.0}, {"date": "2024-04-03", "close": 389.0, "volume": 430.0}, {"date": "2024-04-04", "close": 387.5, "volume": 99.0}, {"date": "2024-04-05", "close": 380.0, "volume": 263.0}, {"date": "2024-04-08", "close": 381.0, "volume": 112.0}, {"date": "2024-04-09", "close": 370.5, "volume": 367.0}, {"date": "2024-04-10", "close": 367.5, "volume": 417.0}, {"date": "2024-04-11", "close": 360.0, "volume": 374.0}, {"date": "2024-04-12", "close": 360.0, "volume": 321.0}, {"date": "2024-04-15", "close": 350.0, "volume": 480.0}, {"date": "2024-04-16", "close": 342.5, "volume": 357.0}, {"date": "2024-04-17", "close": 341.905, "volume": 295.0}, {"date": "2024-04-18", "close": 340.5, "volume": 185.0}, {"date": "2024-04-19", "close": 329.5, "volume": 171.0}, {"date": "2024-04-22", "close": 316.5, "volume": 253.0}, {"date": "2024-04-23", "close": 328.305, "volume": 106.0}, {"date": "2024-04-24", "close": 320.0, "volume": 22.0}, {"date": "2024-04-25", "close": 309.0, "volume": 165.0}, {"date": "2024-04-26", "close": 315.0, "volume": 114.0}, {"date": "2024-04-29", "close": 342.5, "volume": 204.0}, {"date": "2024-04-30", "close": 341.0, "volume": 32.0}, {"date": "2024-05-01", "close": 340.5, "volume": 174.0}, {"date": "2024-05-02", "close": 337.745, "volume": 162.0}, {"date": "2024-05-03", "close": 350.37, "volume": 91.0}, {"date": "2024-05-06", "close": 347.0, "volume": 215.0}, {"date": "2024-05-07", "close": 346.0, "volume": 350.0}, {"date": "2024-05-08", "close": 354.0, "volume": 48.0}, {"date": "2024-05-09", "close": 335.645, "volume": 14.0}, {"date": "2024-05-10", "close": 345.0, "volume": 171.0}, {"date": "2024-05-13", "close": 340.82, "volume": 75.0}, {"date": "2024-05-14", "close": 343.25, "volume": 162.0}, {"date": "2024-05-15", "close": 337.82, "volume": 75.0}, {"date": "2024-05-16", "close": 336.5, "volume": 222.0}, {"date": "2024-05-17", "close": 327.5, "volume": 54.0}, {"date": "2024-05-20", "close": 331.5, "volume": 150.0}, {"date": "2024-05-21", "close": 329.0, "volume": 106.0}, {"date": "2024-05-22", "close": 325.5, "volume": 78.0}, {"date": "2024-05-23", "close": 325.0, "volume": 7098.0}, {"date": "2024-05-24", "close": 325.575, "volume": 146.0}, {"date": "2024-05-28", "close": 322.49, "volume": 1172.0}, {"date": "2024-05-29", "close": 311.155, "volume": 112.0}, {"date": "2024-05-30", "close": 322.5, "volume": 153.0}, {"date": "2024-05-31", "close": 336.0, "volume": 980.0}, {"date": "2024-06-03", "close": 338.5, "volume": 141.0}, {"date": "2024-06-04", "close": 336.805, "volume": 142.0}, {"date": "2024-06-05", "close": 341.5, "volume": 86.0}, {"date": "2024-06-06", "close": 328.5, "volume": 169.0}, {"date": "2024-06-07", "close": 328.5, "volume": 77.0}, {"date": "2024-06-10", "close": 310.5, "volume": 428.0}, {"date": "2024-06-11", "close": 309.0, "volume": 113.0}, {"date": "2024-06-12", "close": 307.5, "volume": 683.0}, {"date": "2024-06-13", "close": 300.0, "volume": 670.0}, {"date": "2024-06-14", "close": 298.0, "volume": 274.0}, {"date": "2024-06-17", "close": 287.5, "volume": 239.0}, {"date": "2024-06-18", "close": 260.0, "volume": 591.0}, {"date": "2024-06-20", "close": 270.0, "volume": 100.0}, {"date": "2024-06-21", "close": 270.0, "volume": 136.0}, {"date": "2024-06-24", "close": 244.995, "volume": 681.0}, {"date": "2024-06-25", "close": 234.0, "volume": 805.0}, {"date": "2024-06-26", "close": 230.0, "volume": 1750.0}, {"date": "2024-06-27", "close": 322.5, "volume": 233668.0}, {"date": "2024-06-28", "close": 354.5, "volume": 21687.0}, {"date": "2024-07-01", "close": 344.5, "volume": 6635.0}, {"date": "2024-07-02", "close": 335.5, "volume": 2378.0}, {"date": "2024-07-03", "close": 341.0, "volume": 851.0}, {"date": "2024-07-05", "close": 345.0, "volume": 1498.0}, {"date": "2024-07-08", "close": 340.5, "volume": 1962.0}, {"date": "2024-07-09", "close": 355.5, "volume": 2238.0}, {"date": "2024-07-10", "close": 380.0, "volume": 3007.0}, {"date": "2024-07-11", "close": 362.0, "volume": 1398.0}, {"date": "2024-07-12", "close": 374.0, "volume": 803.0}, {"date": "2024-07-15", "close": 377.5, "volume": 410.0}, {"date": "2024-07-16", "close": 391.0, "volume": 691.0}, {"date": "2024-07-17", "close": 380.5, "volume": 416.0}, {"date": "2024-07-18", "close": 341.5, "volume": 817.0}, {"date": "2024-07-19", "close": 338.0, "volume": 648.0}, {"date": "2024-07-22", "close": 343.0, "volume": 847.0}, {"date": "2024-07-23", "close": 354.0, "volume": 340.0}, {"date": "2024-07-24", "close": 368.5, "volume": 942.0}, {"date": "2024-07-25", "close": 362.0, "volume": 258.0}, {"date": "2024-07-26", "close": 345.25, "volume": 656.0}, {"date": "2024-07-29", "close": 353.5, "volume": 170.0}, {"date": "2024-07-30", "close": 323.5, "volume": 661.0}, {"date": "2024-07-31", "close": 325.0, "volume": 167.0}, {"date": "2024-08-01", "close": 314.0, "volume": 344.0}, {"date": "2024-08-02", "close": 295.0, "volume": 373.0}, {"date": "2024-08-05", "close": 297.5, "volume": 2236.0}, {"date": "2024-08-06", "close": 309.5, "volume": 360.0}, {"date": "2024-08-07", "close": 307.0, "volume": 245.0}, {"date": "2024-08-08", "close": 287.5, "volume": 402.0}, {"date": "2024-08-09", "close": 292.5, "volume": 329.0}, {"date": "2024-08-12", "close": 295.25, "volume": 201.0}, {"date": "2024-08-13", "close": 299.5, "volume": 216.0}, {"date": "2024-08-14", "close": 303.25, "volume": 118.0}, {"date": "2024-08-15", "close": 314.0, "volume": 206.0}, {"date": "2024-08-16", "close": 305.5, "volume": 89.0}, {"date": "2024-08-19", "close": 314.0, "volume": 184.0}, {"date": "2024-08-20", "close": 311.0, "volume": 68.0}, {"date": "2024-08-21", "close": 300.5, "volume": 418.0}, {"date": "2024-08-22", "close": 300.0, "volume": 245.0}, {"date": "2024-08-23", "close": 300.5, "volume": 121.0}, {"date": "2024-08-26", "close": 306.5, "volume": 194.0}, {"date": "2024-08-27", "close": 303.0, "volume": 65.0}, {"date": "2024-08-28", "close": 295.0, "volume": 116.0}, {"date": "2024-08-29", "close": 294.5, "volume": 73.0}, {"date": "2024-08-30", "close": 292.505, "volume": 31.0}, {"date": "2024-09-03", "close": 294.5, "volume": 352.0}, {"date": "2024-09-04", "close": 301.0, "volume": 29.0}, {"date": "2024-09-05", "close": 292.5, "volume": 131.0}, {"date": "2024-09-06", "close": 300.0, "volume": 230.0}, {"date": "2024-09-09", "close": 297.5, "volume": 163.0}, {"date": "2024-09-10", "close": 295.5, "volume": 126.0}, {"date": "2024-09-11", "close": 301.0, "volume": 213.0}, {"date": "2024-09-12", "close": 297.5, "volume": 131.0}, {"date": "2024-09-13", "close": 295.5, "volume": 166.0}, {"date": "2024-09-16", "close": 288.0, "volume": 257.0}, {"date": "2024-09-17", "close": 287.5, "volume": 315.0}, {"date": "2024-09-18", "close": 290.0, "volume": 202.0}, {"date": "2024-09-19", "close": 290.0, "volume": 250.0}, {"date": "2024-09-20", "close": 289.5, "volume": 878.0}, {"date": "2024-09-23", "close": 284.0, "volume": 292.0}, {"date": "2024-09-24", "close": 276.0, "volume": 429.0}, {"date": "2024-09-25", "close": 273.0, "volume": 192.0}, {"date": "2024-09-26", "close": 262.5, "volume": 548.0}, {"date": "2024-09-27", "close": 267.5, "volume": 99.0}, {"date": "2024-09-30", "close": 285.0, "volume": 130.0}, {"date": "2024-10-01", "close": 274.0, "volume": 219.0}, {"date": "2024-10-02", "close": 269.5, "volume": 138.0}, {"date": "2024-10-03", "close": 265.0, "volume": 108.0}, {"date": "2024-10-04", "close": 270.0, "volume": 184.0}, {"date": "2024-10-07", "close": 267.5, "volume": 153.0}, {"date": "2024-10-08", "close": 265.5, "volume": 134.0}, {"date": "2024-10-09", "close": 261.25, "volume": 474.0}, {"date": "2024-10-10", "close": 263.0, "volume": 168.0}, {"date": "2024-10-11", "close": 263.46, "volume": 123.0}, {"date": "2024-10-14", "close": 258.5, "volume": 176.0}, {"date": "2024-10-15", "close": 260.0, "volume": 127.0}, {"date": "2024-10-16", "close": 263.0, "volume": 201.0}, {"date": "2024-10-17", "close": 255.595, "volume": 251.0}, {"date": "2024-10-18", "close": 260.0, "volume": 197.0}, {"date": "2024-10-21", "close": 262.0, "volume": 222.0}, {"date": "2024-10-22", "close": 276.5, "volume": 454.0}, {"date": "2024-10-23", "close": 302.5, "volume": 622.0}, {"date": "2024-10-24", "close": 327.5, "volume": 1840.0}, {"date": "2024-10-25", "close": 340.0, "volume": 1416.0}, {"date": "2024-10-28", "close": 359.5, "volume": 735.0}, {"date": "2024-10-29", "close": 359.495, "volume": 377.0}, {"date": "2024-10-30", "close": 342.5, "volume": 447.0}, {"date": "2024-10-31", "close": 352.0, "volume": 522.0}, {"date": "2024-11-01", "close": 349.5, "volume": 247.0}, {"date": "2024-11-04", "close": 339.0, "volume": 379.0}, {"date": "2024-11-05", "close": 335.0, "volume": 116.0}, {"date": "2024-11-06", "close": 352.5, "volume": 299.0}, {"date": "2024-11-07", "close": 343.5, "volume": 117.0}, {"date": "2024-11-08", "close": 381.5, "volume": 3130.0}, {"date": "2024-11-11", "close": 370.0, "volume": 1786.0}, {"date": "2024-11-12", "close": 354.5, "volume": 426.0}, {"date": "2024-11-13", "close": 347.5, "volume": 1007.0}, {"date": "2024-11-14", "close": 338.0, "volume": 280.0}, {"date": "2024-11-15", "close": 335.0, "volume": 199.0}, {"date": "2024-11-18", "close": 330.0, "volume": 235.0}, {"date": "2024-11-19", "close": 323.25, "volume": 323.0}, {"date": "2024-11-20", "close": 321.5, "volume": 787.0}, {"date": "2024-11-21", "close": 327.5, "volume": 475.0}, {"date": "2024-11-22", "close": 339.75, "volume": 1491.0}, {"date": "2024-11-25", "close": 345.5, "volume": 372.0}, {"date": "2024-11-26", "close": 324.43, "volume": 1460.0}, {"date": "2024-11-27", "close": 332.5, "volume": 1679.0}, {"date": "2024-11-29", "close": 342.875, "volume": 468.0}, {"date": "2024-12-02", "close": 336.0, "volume": 54.0}, {"date": "2024-12-03", "close": 327.04, "volume": 842.0}, {"date": "2024-12-04", "close": 334.0, "volume": 247.0}, {"date": "2024-12-05", "close": 314.0, "volume": 671.0}, {"date": "2024-12-06", "close": 339.5, "volume": 48.0}, {"date": "2024-12-09", "close": 327.5, "volume": 1788.0}, {"date": "2024-12-10", "close": 323.0, "volume": 123.0}, {"date": "2024-12-11", "close": 310.5, "volume": 971.0}, {"date": "2024-12-12", "close": 304.5, "volume": 250.0}, {"date": "2024-12-13", "close": 309.0, "volume": 501.0}, {"date": "2024-12-16", "close": 305.5, "volume": 479.0}, {"date": "2024-12-17", "close": 309.5, "volume": 67.0}, {"date": "2024-12-18", "close": 288.0, "volume": 395.0}, {"date": "2024-12-19", "close": 300.0, "volume": 359.0}, {"date": "2024-12-20", "close": 296.0, "volume": 259.0}, {"date": "2024-12-23", "close": 300.0, "volume": 263.0}, {"date": "2024-12-24", "close": 312.0, "volume": 760.0}, {"date": "2024-12-26", "close": 346.75, "volume": 993.0}, {"date": "2024-12-27", "close": 349.0, "volume": 533.0}, {"date": "2024-12-30", "close": 343.5, "volume": 691.0}, {"date": "2024-12-31", "close": 347.0, "volume": 664.0}, {"date": "2025-01-02", "close": 385.5, "volume": 3608.0}, {"date": "2025-01-03", "close": 396.5, "volume": 2289.0}, {"date": "2025-01-06", "close": 376.5, "volume": 1600.0}, {"date": "2025-01-07", "close": 384.5, "volume": 908.0}, {"date": "2025-01-08", "close": 341.0, "volume": 1320.0}, {"date": "2025-01-10", "close": 340.5, "volume": 738.0}, {"date": "2025-01-13", "close": 327.5, "volume": 316.0}, {"date": "2025-01-14", "close": 332.5, "volume": 402.0}, {"date": "2025-01-15", "close": 356.5, "volume": 275.0}, {"date": "2025-01-16", "close": 350.5, "volume": 152.0}, {"date": "2025-01-17", "close": 362.5, "volume": 350.0}, {"date": "2025-01-21", "close": 384.0, "volume": 2817.0}, {"date": "2025-01-22", "close": 384.5, "volume": 1519.0}, {"date": "2025-01-23", "close": 407.5, "volume": 1242.0}, {"date": "2025-01-24", "close": 405.5, "volume": 1219.0}, {"date": "2025-01-27", "close": 418.25, "volume": 2250.0}, {"date": "2025-01-28", "close": 438.5, "volume": 1462.0}, {"date": "2025-01-29", "close": 441.5, "volume": 590.0}, {"date": "2025-01-30", "close": 474.0, "volume": 1380.0}, {"date": "2025-01-31", "close": 460.0, "volume": 3761.0}, {"date": "2025-02-03", "close": 461.0, "volume": 821.0}, {"date": "2025-02-04", "close": 465.0, "volume": 482.0}, {"date": "2025-02-05", "close": 485.0, "volume": 1554.0}, {"date": "2025-02-06", "close": 536.5, "volume": 1664.0}, {"date": "2025-02-07", "close": 551.0, "volume": 1844.0}, {"date": "2025-02-10", "close": 515.0, "volume": 1268.0}, {"date": "2025-02-11", "close": 544.0, "volume": 2274.0}, {"date": "2025-02-12", "close": 372.0, "volume": 12448.0}, {"date": "2025-02-13", "close": 388.0, "volume": 2103.0}, {"date": "2025-02-14", "close": 419.0, "volume": 1474.0}, {"date": "2025-02-18", "close": 361.0, "volume": 3103.0}, {"date": "2025-02-19", "close": 338.5, "volume": 2251.0}, {"date": "2025-02-20", "close": 342.0, "volume": 660.0}, {"date": "2025-02-21", "close": 332.0, "volume": 623.0}, {"date": "2025-02-24", "close": 332.0, "volume": 755.0}, {"date": "2025-02-25", "close": 328.5, "volume": 438.0}, {"date": "2025-02-26", "close": 335.5, "volume": 529.0}, {"date": "2025-02-27", "close": 348.5, "volume": 492.0}, {"date": "2025-02-28", "close": 346.5, "volume": 215.0}, {"date": "2025-03-03", "close": 349.5, "volume": 651.0}, {"date": "2025-03-04", "close": 346.0, "volume": 260.0}, {"date": "2025-03-05", "close": 378.5, "volume": 1604.0}, {"date": "2025-03-06", "close": 358.5, "volume": 632.0}, {"date": "2025-03-07", "close": 352.5, "volume": 235.0}, {"date": "2025-03-10", "close": 339.0, "volume": 217.0}, {"date": "2025-03-11", "close": 345.235, "volume": 124.0}, {"date": "2025-03-12", "close": 347.5, "volume": 303.0}, {"date": "2025-03-13", "close": 337.5, "volume": 89.0}, {"date": "2025-03-14", "close": 327.5, "volume": 317.0}, {"date": "2025-03-17", "close": 350.09, "volume": 589.0}, {"date": "2025-03-18", "close": 360.5, "volume": 80.0}, {"date": "2025-03-19", "close": 351.5, "volume": 184.0}, {"date": "2025-03-20", "close": 340.0, "volume": 119.0}, {"date": "2025-03-21", "close": 346.0, "volume": 459.0}, {"date": "2025-03-24", "close": 343.0, "volume": 314.0}, {"date": "2025-03-25", "close": 335.0, "volume": 840.0}, {"date": "2025-03-26", "close": 328.5, "volume": 131.0}, {"date": "2025-03-27", "close": 316.0, "volume": 587.0}, {"date": "2025-03-28", "close": 302.5, "volume": 731.0}, {"date": "2025-03-31", "close": 286.5, "volume": 300.0}, {"date": "2025-04-01", "close": 286.5, "volume": 581.0}, {"date": "2025-04-02", "close": 238.5, "volume": 2131.0}, {"date": "2025-04-03", "close": 231.25, "volume": 797.0}, {"date": "2025-04-04", "close": 212.0, "volume": 711.0}, {"date": "2025-04-07", "close": 187.0, "volume": 1643.0}, {"date": "2025-04-08", "close": 175.0, "volume": 1104.0}, {"date": "2025-04-09", "close": 192.5, "volume": 2375.0}, {"date": "2025-04-10", "close": 171.0, "volume": 888.0}, {"date": "2025-04-11", "close": 168.5, "volume": 1325.0}, {"date": "2025-04-14", "close": 174.5, "volume": 913.0}, {"date": "2025-04-15", "close": 176.5, "volume": 454.0}, {"date": "2025-04-16", "close": 173.5, "volume": 169.0}, {"date": "2025-04-17", "close": 172.75, "volume": 273.0}, {"date": "2025-04-21", "close": 164.5, "volume": 385.0}, {"date": "2025-04-22", "close": 147.25, "volume": 1322.0}, {"date": "2025-04-23", "close": 156.0, "volume": 1156.0}, {"date": "2025-04-24", "close": 165.0, "volume": 1797.0}, {"date": "2025-04-25", "close": 159.0, "volume": 693.0}, {"date": "2025-04-28", "close": 178.5, "volume": 1144.0}, {"date": "2025-04-29", "close": 212.5, "volume": 11965.0}, {"date": "2025-04-30", "close": 198.5, "volume": 3693.0}, {"date": "2025-05-01", "close": 186.0, "volume": 550.0}, {"date": "2025-05-02", "close": 187.5, "volume": 760.0}, {"date": "2025-05-05", "close": 181.5, "volume": 695.0}, {"date": "2025-05-06", "close": 172.5, "volume": 1541.0}, {"date": "2025-05-07", "close": 172.495, "volume": 3688.0}, {"date": "2025-05-08", "close": 171.5, "volume": 5007.0}, {"date": "2025-05-09", "close": 171.0, "volume": 639.0}, {"date": "2025-05-12", "close": 175.0, "volume": 667.0}, {"date": "2025-05-13", "close": 174.0, "volume": 597.0}, {"date": "2025-05-14", "close": 163.5, "volume": 973.0}, {"date": "2025-05-15", "close": 161.0, "volume": 786.0}, {"date": "2025-05-16", "close": 183.5, "volume": 2182.0}, {"date": "2025-05-19", "close": 182.0, "volume": 414.0}, {"date": "2025-05-20", "close": 197.5, "volume": 982.0}, {"date": "2025-05-21", "close": 188.5, "volume": 1027.0}, {"date": "2025-05-22", "close": 204.5, "volume": 406.0}, {"date": "2025-05-23", "close": 202.0, "volume": 250.0}, {"date": "2025-05-27", "close": 203.0, "volume": 294.0}, {"date": "2025-05-28", "close": 190.0, "volume": 643.0}, {"date": "2025-05-29", "close": 192.0, "volume": 575.0}, {"date": "2025-05-30", "close": 186.0, "volume": 423.0}, {"date": "2025-06-02", "close": 175.75, "volume": 672.0}, {"date": "2025-06-03", "close": 204.5, "volume": 2471.0}, {"date": "2025-06-04", "close": 206.0, "volume": 1282.0}, {"date": "2025-06-05", "close": 208.5, "volume": 750.0}, {"date": "2025-06-06", "close": 207.0, "volume": 789.0}, {"date": "2025-06-09", "close": 205.5, "volume": 612.0}, {"date": "2025-06-10", "close": 237.0, "volume": 2217.0}, {"date": "2025-06-11", "close": 219.0, "volume": 1257.0}, {"date": "2025-06-12", "close": 222.5, "volume": 670.0}, {"date": "2025-06-13", "close": 215.0, "volume": 362.0}, {"date": "2025-06-16", "close": 217.0, "volume": 410.0}, {"date": "2025-06-17", "close": 209.0, "volume": 508.0}, {"date": "2025-06-18", "close": 212.0, "volume": 331.0}, {"date": "2025-06-20", "close": 202.0, "volume": 466.0}, {"date": "2025-06-23", "close": 201.0, "volume": 1144.0}, {"date": "2025-06-24", "close": 200.0, "volume": 1584.0}, {"date": "2025-06-25", "close": 235.0, "volume": 4161.0}, {"date": "2025-06-26", "close": 262.75, "volume": 2763.0}, {"date": "2025-06-27", "close": 231.0, "volume": 3214.0}, {"date": "2025-06-30", "close": 238.0, "volume": 783.0}, {"date": "2025-07-01", "close": 242.0, "volume": 4346.0}, {"date": "2025-07-02", "close": 252.5, "volume": 1055.0}, {"date": "2025-07-03", "close": 255.0, "volume": 1099.0}, {"date": "2025-07-07", "close": 264.0, "volume": 1703.0}, {"date": "2025-07-08", "close": 258.0, "volume": 740.0}, {"date": "2025-07-09", "close": 315.0, "volume": 18000.0}, {"date": "2025-07-10", "close": 345.0, "volume": 2860.0}, {"date": "2025-07-11", "close": 292.5, "volume": 3081.0}, {"date": "2025-07-14", "close": 285.0, "volume": 1900.0}, {"date": "2025-07-15", "close": 273.75, "volume": 1605.0}, {"date": "2025-07-16", "close": 298.0, "volume": 2481.0}, {"date": "2025-07-17", "close": 298.5, "volume": 1265.0}, {"date": "2025-07-18", "close": 287.0, "volume": 862.0}, {"date": "2025-07-21", "close": 285.0, "volume": 1471.0}, {"date": "2025-07-22", "close": 275.0, "volume": 1873.0}, {"date": "2025-07-23", "close": 282.5, "volume": 9707.0}, {"date": "2025-07-24", "close": 350.0, "volume": 12757.0}, {"date": "2025-07-25", "close": 404.5, "volume": 8681.0}, {"date": "2025-07-28", "close": 396.5, "volume": 4172.0}, {"date": "2025-07-29", "close": 420.0, "volume": 3104.0}, {"date": "2025-07-30", "close": 357.0, "volume": 6516.0}, {"date": "2025-07-31", "close": 338.5, "volume": 3778.0}, {"date": "2025-08-01", "close": 375.0, "volume": 2770.0}, {"date": "2025-08-04", "close": 372.5, "volume": 1703.0}, {"date": "2025-08-05", "close": 385.0, "volume": 3439.0}, {"date": "2025-08-06", "close": 366.0, "volume": 1686.0}, {"date": "2025-08-07", "close": 358.0, "volume": 2203.0}, {"date": "2025-08-08", "close": 369.0, "volume": 2170.0}, {"date": "2025-08-11", "close": 360.0, "volume": 954.0}, {"date": "2025-08-12", "close": 372.0, "volume": 984.0}, {"date": "2025-08-13", "close": 393.5, "volume": 1422.0}, {"date": "2025-08-14", "close": 403.5, "volume": 1443.0}, {"date": "2025-08-15", "close": 416.0, "volume": 2700.0}, {"date": "2025-08-18", "close": 429.0, "volume": 1740.0}, {"date": "2025-08-19", "close": 419.5, "volume": 3040.0}, {"date": "2025-08-20", "close": 417.0, "volume": 2275.0}, {"date": "2025-08-21", "close": 425.0, "volume": 2112.0}, {"date": "2025-08-22", "close": 460.5, "volume": 3013.0}, {"date": "2025-08-25", "close": 439.0, "volume": 2339.0}, {"date": "2025-08-26", "close": 465.5, "volume": 2408.0}, {"date": "2025-08-27", "close": 482.5, "volume": 2384.0}, {"date": "2025-08-28", "close": 529.5, "volume": 8237.0}, {"date": "2025-08-29", "close": 561.0, "volume": 8106.0}, {"date": "2025-09-02", "close": 609.5, "volume": 8650.0}, {"date": "2025-09-03", "close": 750.5, "volume": 12037.0}, {"date": "2025-09-04", "close": 726.5, "volume": 8820.0}, {"date": "2025-09-05", "close": 727.5, "volume": 7358.0}, {"date": "2025-09-08", "close": 724.0, "volume": 4766.0}, {"date": "2025-09-09", "close": 700.0, "volume": 4304.0}, {"date": "2025-09-10", "close": 763.5, "volume": 4577.0}, {"date": "2025-09-11", "close": 850.0, "volume": 6776.0}, {"date": "2025-09-12", "close": 931.0, "volume": 10969.0}, {"date": "2025-09-15", "close": 962.5, "volume": 9864.0}, {"date": "2025-09-16", "close": 916.0, "volume": 4228.0}, {"date": "2025-09-17", "close": 873.5, "volume": 7069.0}, {"date": "2025-09-18", "close": 876.75, "volume": 1801.0}, {"date": "2025-09-19", "close": 981.5, "volume": 7394.0}, {"date": "2025-09-22", "close": 927.5, "volume": 4764.0}, {"date": "2025-09-23", "close": 845.0, "volume": 4301.0}, {"date": "2025-09-24", "close": 956.75, "volume": 5522.0}, {"date": "2025-09-25", "close": 911.0, "volume": 3358.0}, {"date": "2025-09-26", "close": 952.5, "volume": 7911.0}, {"date": "2025-09-29", "close": 102.25, "volume": 725780.0}, {"date": "2025-09-30", "close": 76.5, "volume": 98206.0}, {"date": "2025-10-01", "close": 68.0, "volume": 61912.0}, {"date": "2025-10-02", "close": 77.0, "volume": 33011.0}, {"date": "2025-10-03", "close": 77.0, "volume": 32826.0}, {"date": "2025-10-06", "close": 76.0, "volume": 18683.0}, {"date": "2025-10-07", "close": 82.0, "volume": 23031.0}, {"date": "2025-10-08", "close": 78.5, "volume": 15069.0}, {"date": "2025-10-09", "close": 77.5, "volume": 8502.0}, {"date": "2025-10-10", "close": 71.5, "volume": 16670.0}, {"date": "2025-10-13", "close": 74.5, "volume": 4965.0}, {"date": "2025-10-14", "close": 75.5, "volume": 8371.0}, {"date": "2025-10-15", "close": 70.5, "volume": 13848.0}, {"date": "2025-10-16", "close": 69.0, "volume": 7221.0}, {"date": "2025-10-17", "close": 65.5, "volume": 8444.0}, {"date": "2025-10-20", "close": 47.505, "volume": 90678.0}, {"date": "2025-10-21", "close": 46.505, "volume": 17428.0}, {"date": "2025-10-22", "close": 41.155, "volume": 13152.0}, {"date": "2025-10-23", "close": 39.11, "volume": 13337.0}, {"date": "2025-10-24", "close": 39.795, "volume": 7888.0}, {"date": "2025-10-27", "close": 40.29, "volume": 7090.0}, {"date": "2025-10-28", "close": 41.65, "volume": 4964.0}, {"date": "2025-10-29", "close": 39.935, "volume": 4987.0}, {"date": "2025-10-30", "close": 37.785, "volume": 3363.0}, {"date": "2025-10-31", "close": 39.0, "volume": 2972.0}, {"date": "2025-11-03", "close": 38.085, "volume": 3081.0}, {"date": "2025-11-04", "close": 37.575, "volume": 2691.0}, {"date": "2025-11-05", "close": 38.115, "volume": 1596.0}, {"date": "2025-11-06", "close": 36.67, "volume": 3482.0}, {"date": "2025-11-07", "close": 35.695, "volume": 3505.0}, {"date": "2025-11-10", "close": 36.55, "volume": 8051.0}, {"date": "2025-11-11", "close": 37.275, "volume": 709.0}, {"date": "2025-11-12", "close": 36.325, "volume": 1514.0}, {"date": "2025-11-13", "close": 32.9, "volume": 4366.0}, {"date": "2025-11-14", "close": 35.305, "volume": 5602.0}, {"date": "2025-11-17", "close": 34.95, "volume": 3724.0}, {"date": "2025-11-18", "close": 34.44, "volume": 3227.0}, {"date": "2025-11-19", "close": 31.65, "volume": 3328.0}, {"date": "2025-11-20", "close": 32.44, "volume": 2452.0}, {"date": "2025-11-21", "close": 31.0, "volume": 2149.0}, {"date": "2025-11-24", "close": 30.85, "volume": 1986.0}, {"date": "2025-11-25", "close": 31.915, "volume": 60876.0}, {"date": "2025-11-26", "close": 45.52, "volume": 633742.0}, {"date": "2025-11-28", "close": 48.305, "volume": 81137.0}, {"date": "2025-12-01", "close": 66.5, "volume": 3396338.0}, {"date": "2025-12-02", "close": 55.0, "volume": 125286.0}, {"date": "2025-12-03", "close": 46.25, "volume": 149029.0}, {"date": "2025-12-04", "close": 48.2, "volume": 3603254.0}, {"date": "2025-12-05", "close": 45.0, "volume": 226782.0}, {"date": "2025-12-08", "close": 41.915, "volume": 107149.0}, {"date": "2025-12-09", "close": 39.305, "volume": 46103.0}, {"date": "2025-12-10", "close": 38.495, "volume": 50324.0}, {"date": "2025-12-11", "close": 34.74, "volume": 57405.0}, {"date": "2025-12-12", "close": 33.76, "volume": 27846.0}, {"date": "2025-12-15", "close": 30.31, "volume": 41700.0}, {"date": "2025-12-16", "close": 27.78, "volume": 39031.0}, {"date": "2025-12-17", "close": 29.415, "volume": 92121.0}, {"date": "2025-12-18", "close": 28.93, "volume": 34197.0}, {"date": "2025-12-19", "close": 31.115, "volume": 40589.0}, {"date": "2025-12-22", "close": 29.33, "volume": 19819.0}, {"date": "2025-12-23", "close": 28.5, "volume": 13619.0}, {"date": "2025-12-24", "close": 32.01, "volume": 70067.0}, {"date": "2025-12-26", "close": 32.5, "volume": 18574.0}, {"date": "2025-12-29", "close": 29.06, "volume": 18904.0}, {"date": "2025-12-30", "close": 28.31, "volume": 24897.0}, {"date": "2025-12-31", "close": 27.795, "volume": 13382.0}, {"date": "2026-01-02", "close": 31.055, "volume": 16300.0}, {"date": "2026-01-05", "close": 30.8, "volume": 243981.0}, {"date": "2026-01-06", "close": 32.925, "volume": 173217.0}, {"date": "2026-01-07", "close": 33.25, "volume": 73904.0}, {"date": "2026-01-08", "close": 32.45, "volume": 29509.0}, {"date": "2026-01-09", "close": 31.575, "volume": 28981.0}, {"date": "2026-01-12", "close": 32.0, "volume": 10036.0}, {"date": "2026-01-13", "close": 30.455, "volume": 12715.0}, {"date": "2026-01-14", "close": 31.635, "volume": 28979.0}, {"date": "2026-01-15", "close": 30.035, "volume": 11024.0}, {"date": "2026-01-16", "close": 33.75, "volume": 89911.0}, {"date": "2026-01-20", "close": 30.13, "volume": 20362.0}, {"date": "2026-01-21", "close": 30.13, "volume": 13905.0}, {"date": "2026-01-22", "close": 29.5, "volume": 16569.0}, {"date": "2026-01-23", "close": 30.25, "volume": 13505.0}, {"date": "2026-01-26", "close": 29.095, "volume": 15932.0}, {"date": "2026-01-27", "close": 29.7, "volume": 12435.0}, {"date": "2026-01-28", "close": 28.975, "volume": 8512.0}, {"date": "2026-01-29", "close": 27.0, "volume": 18905.0}, {"date": "2026-01-30", "close": 26.5, "volume": 10447.0}, {"date": "2026-02-02", "close": 26.375, "volume": 5611.0}, {"date": "2026-02-03", "close": 23.515, "volume": 25344.0}, {"date": "2026-02-04", "close": 22.035, "volume": 20001.0}, {"date": "2026-02-05", "close": 19.95, "volume": 12977.0}, {"date": "2026-02-06", "close": 22.0, "volume": 42153.0}, {"date": "2026-02-09", "close": 20.75, "volume": 14958.0}, {"date": "2026-02-10", "close": 21.38, "volume": 8387.0}, {"date": "2026-02-11", "close": 19.99, "volume": 13153.0}, {"date": "2026-02-12", "close": 18.165, "volume": 17477.0}, {"date": "2026-02-13", "close": 20.325, "volume": 15926.0}, {"date": "2026-02-17", "close": 19.9, "volume": 12700.0}, {"date": "2026-02-18", "close": 19.0, "volume": 14658.0}, {"date": "2026-02-19", "close": 20.21, "volume": 3481.0}, {"date": "2026-02-20", "close": 19.0, "volume": 6730.0}, {"date": "2026-02-23", "close": 19.03, "volume": 7368.0}, {"date": "2026-02-24", "close": 20.51, "volume": 6825.0}, {"date": "2026-02-25", "close": 20.2, "volume": 9728.0}, {"date": "2026-02-26", "close": 19.0, "volume": 8067.0}, {"date": "2026-02-27", "close": 19.0, "volume": 4117.0}, {"date": "2026-03-02", "close": 19.4, "volume": 3889.0}, {"date": "2026-03-03", "close": 17.535, "volume": 11721.0}, {"date": "2026-03-04", "close": 17.265, "volume": 33698.0}, {"date": "2026-03-05", "close": 13.75, "volume": 60444.0}, {"date": "2026-03-06", "close": 13.905, "volume": 35604.0}, {"date": "2026-03-09", "close": 13.025, "volume": 25599.0}, {"date": "2026-03-10", "close": 14.695, "volume": 24531.0}, {"date": "2026-03-11", "close": 18.245, "volume": 5822036.0}, {"date": "2026-03-12", "close": 14.84, "volume": 445914.0}, {"date": "2026-03-13", "close": 14.0, "volume": 230043.0}, {"date": "2026-03-16", "close": 13.32, "volume": 109406.0}, {"date": "2026-03-17", "close": 12.605, "volume": 136514.0}, {"date": "2026-03-18", "close": 12.625, "volume": 64559.0}, {"date": "2026-03-19", "close": 12.295, "volume": 78974.0}, {"date": "2026-03-20", "close": 11.84, "volume": 53974.0}, {"date": "2026-03-23", "close": 11.635, "volume": 58297.0}, {"date": "2026-03-24", "close": 10.62, "volume": 75385.0}, {"date": "2026-03-25", "close": 10.715, "volume": 74409.0}, {"date": "2026-03-26", "close": 10.0, "volume": 42260.0}, {"date": "2026-03-27", "close": 8.785, "volume": 89416.0}, {"date": "2026-03-30", "close": 8.55, "volume": 61549.0}, {"date": "2026-03-31", "close": 8.655, "volume": 40778.0}, {"date": "2026-04-01", "close": 8.15, "volume": 115755.0}, {"date": "2026-04-02", "close": 8.51, "volume": 65907.0}, {"date": "2026-04-06", "close": 8.645, "volume": 31285.0}, {"date": "2026-04-07", "close": 8.065, "volume": 35993.0}, {"date": "2026-04-08", "close": 8.89, "volume": 36238.0}, {"date": "2026-04-09", "close": 9.15, "volume": 32381.0}, {"date": "2026-04-10", "close": 10.15, "volume": 66551.0}, {"date": "2026-04-13", "close": 11.145, "volume": 94055.0}, {"date": "2026-04-14", "close": 11.29, "volume": 41168.0}, {"date": "2026-04-15", "close": 9.94, "volume": 71123.0}, {"date": "2026-04-16", "close": 9.555, "volume": 63835.0}, {"date": "2026-04-17", "close": 9.945, "volume": 33817.0}, {"date": "2026-04-20", "close": 10.0, "volume": 38951.0}, {"date": "2026-04-21", "close": 9.255, "volume": 135885.0}, {"date": "2026-04-22", "close": 8.825, "volume": 79582.0}, {"date": "2026-04-23", "close": 7.7, "volume": 72240.0}, {"date": "2026-04-24", "close": 6.805, "volume": 147207.0}, {"date": "2026-04-27", "close": 5.97, "volume": 109173.0}, {"date": "2026-04-28", "close": 5.725, "volume": 93033.0}, {"date": "2026-04-29", "close": 5.47, "volume": 76895.0}, {"date": "2026-04-30", "close": 5.255, "volume": 62086.0}, {"date": "2026-05-01", "close": 5.45, "volume": 68367.0}, {"date": "2026-05-04", "close": 5.4, "volume": 32548.0}, {"date": "2026-05-05", "close": 5.605, "volume": 42158.0}, {"date": "2026-05-06", "close": 5.755, "volume": 25479.0}, {"date": "2026-05-07", "close": 4.155, "volume": 164200.0}, {"date": "2026-05-08", "close": 3.965, "volume": 150525.0}, {"date": "2026-05-11", "close": 3.91, "volume": 189057.0}, {"date": "2026-05-12", "close": 3.12, "volume": 168854.0}, {"date": "2026-05-13", "close": 3.06, "volume": 79980.0}, {"date": "2026-05-14", "close": 3.09, "volume": 30794.0}, {"date": "2026-05-15", "close": 2.93, "volume": 51506.0}, {"date": "2026-05-18", "close": 2.71, "volume": 52383.0}, {"date": "2026-05-19", "close": 2.53, "volume": 50914.0}, {"date": "2026-05-20", "close": 2.65, "volume": 88912.0}, {"date": "2026-05-21", "close": 2.6, "volume": 71623.0}, {"date": "2026-05-22", "close": 2.43, "volume": 60831.0}, {"date": "2026-05-26", "close": 2.17, "volume": 134195.0}, {"date": "2026-05-27", "close": 2.33, "volume": 46091.0}, {"date": "2026-05-28", "close": 2.29, "volume": 60296.0}, {"date": "2026-05-29", "close": 2.23, "volume": 61814.0}, {"date": "2026-06-01", "close": 2.2, "volume": 102647.0}, {"date": "2026-06-02", "close": 2.39, "volume": 127125.0}, {"date": "2026-06-03", "close": 2.24, "volume": 57814.0}, {"date": "2026-06-04", "close": 2.23, "volume": 100105.0}, {"date": "2026-06-05", "close": 2.06, "volume": 127595.0}, {"date": "2026-06-08", "close": 2.29, "volume": 232933.0}, {"date": "2026-06-09", "close": 2.35, "volume": 84424.0}, {"date": "2026-06-10", "close": 2.39, "volume": 74277.0}, {"date": "2026-06-11", "close": 2.47, "volume": 72898.0}, {"date": "2026-06-12", "close": 2.63, "volume": 198283.0}, {"date": "2026-06-15", "close": 2.64, "volume": 90310.0}, {"date": "2026-06-16", "close": 3.14, "volume": 175191.0}, {"date": "2026-06-17", "close": 2.845, "volume": 143213.0}, {"date": "2026-06-18", "close": 3.61, "volume": 959164.0}, {"date": "2026-06-22", "close": 3.54, "volume": 142052.0}, {"date": "2026-06-23", "close": 3.12, "volume": 67649.0}, {"date": "2026-06-24", "close": 3.0, "volume": 71082.0}, {"date": "2026-06-25", "close": 2.55, "volume": 52093.0}, {"date": "2026-06-26", "close": 2.52, "volume": 31977.0}, {"date": "2026-06-29", "close": 2.09, "volume": 194792.0}, {"date": "2026-06-30", "close": 1.73, "volume": 315230.0}, {"date": "2026-07-01", "close": 1.78, "volume": 224016.0}, {"date": "2026-07-02", "close": 1.68, "volume": 75490.0}, {"date": "2026-07-06", "close": 1.54, "volume": 497142.0}, {"date": "2026-07-07", "close": 1.51, "volume": 71259.0}, {"date": "2026-07-08", "close": 1.39, "volume": 156810.0}, {"date": "2026-07-09", "close": 1.35, "volume": 97528.0}, {"date": "2026-07-10", "close": 1.175, "volume": 318833.0}, {"date": "2026-07-13", "close": 1.09, "volume": 211991.0}, {"date": "2026-07-14", "close": 0.9633, "volume": 236075.0}, {"date": "2026-07-15", "close": 1.03, "volume": 325490.0}, {"date": "2026-07-16", "close": 0.8471, "volume": 247755.0}, {"date": "2026-07-17", "close": 0.7758, "volume": 188266.0}, {"date": "2026-07-20", "close": 0.7499, "volume": 78859.0}, {"date": "2026-07-21", "close": 0.7334, "volume": 104918.0}, {"date": "2026-07-22", "close": 0.7365, "volume": 116648.0}, {"date": "2026-07-23", "close": 0.6103, "volume": 246824.0}, {"date": "2026-07-24", "close": 0.6342, "volume": 127932.0}, {"date": "2026-07-27", "close": 0.6706, "volume": 76549.0}, {"date": "2026-07-28", "close": 0.6602, "volume": 46087.0}, {"date": "2026-07-29", "close": 0.6734, "volume": 37727.0}, {"date": "2026-07-30", "close": 0.7297, "volume": 95281.0}, {"date": "2026-07-31", "close": 0.7559, "volume": 71725.0}, {"date": "2026-08-03", "close": 0.783, "volume": 57212.0}, {"date": "2026-08-04", "close": 0.743, "volume": 127610.0}, {"date": "2026-08-05", "close": 0.701, "volume": 40464.0}, {"date": "2026-08-06", "close": 0.7368, "volume": 47718.0}, {"date": "2026-08-07", "close": 0.7478, "volume": 43147.0}], "refreshing": true}