{"ticker": "KPRX", "overview": {"cik": "1372514", "ticker": "KPRX", "name": "KIORA PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001372514-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "FORM 3", "accession": "0001372514-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001957912-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001372514-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001372514-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-341731", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001372514-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001372514-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001372514-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001372514-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001372514-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001861519-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001855207-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001895795-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001793796-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001711576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001372514-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001372514-26-000059", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001372514-26-000057", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001753", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001372514-26-000053", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005167", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001372514-26-000050", "price_sensitive": false}]}, "description": "KIORA PHARMACEUTICALS INC trades as KPRX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 89 insider filings for the company, from November 2021 to September 2024. Across those, 8 insiders disclosed 10 open-market purchases totalling $120.38K. The most recent filing on record is dated 17 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 120378.51999999999, "sell_n": 0, "sell_sum": 0, "net": 120378.51999999999, "insiders": 8, "first_date": "2021-11-18", "last_date": "2024-09-11"}, "metrics": {"ticker": "KPRX", "has_prices": true, "as_of": "2026-09-18", "last": 2.76, "prev_close": 2.67, "change": 0.08999999999999986, "change_pct": 0.033707865168539276, "session_volume": 49967.0, "vwap_5": 2.675494417280887, "vwap_20": 2.6239672651268156, "vwap_60": 2.5780520809941536, "vwap_250": 2.242684380813708, "high_52w": 2.86, "low_52w": 1.8, "avg_volume_20": 15979.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001372514-26-000085", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Keith J. Lane", "who_key": "Lane Keith J.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2155788/000137251426000085/0001372514-26-000085-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "13DG-0001957912-26-000030", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Baselake Partners, LP takes a 5.8% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000030-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "13DG-0001104659-26-097323", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097323-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-097279", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-097279-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-341731", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KIORA PHARMACEUTICALS INC takes a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001193125-26-341731-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001372514-26-000065", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4971.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000065/0001372514-26-000065-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001372514-26-000067", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2423.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000067/0001372514-26-000067-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001372514-26-000061", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Praveen Tyle", "who_key": "TYLE PRAVEEN", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000061/0001372514-26-000061-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001711576-26-000002", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Lisa Walters-Hoffert", "who_key": "Walters-Hoffert Lisa", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000171157626000002/0001711576-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001793796-26-000002", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "David Hollander", "who_key": "Hollander David", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000179379626000002/0001793796-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001895795-26-000001", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Erin Parsons", "who_key": "Parsons Erin", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000189579526000001/0001895795-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001855207-26-000002", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Aron Shapiro", "who_key": "Shapiro Aron", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000185520726000002/0001855207-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "0001861519-26-000002", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Carmine N. Stengone", "who_key": "Stengone Carmine N.", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000186151926000002/0001861519-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209685}, {"id": "13DG-0001172661-26-002365", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002365-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-062628", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 3.388% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-062628-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-062696", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-062696-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001372514-26-000030", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3716.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000030/0001372514-26-000030-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001372514-26-000032", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1811.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000032/0001372514-26-000032-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001372514-26-000034", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1811.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000034/0001372514-26-000034-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001372514-26-000012", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000012/0001372514-26-000012-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001372514-26-000013", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000013/0001372514-26-000013-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001372514-26-000014", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000014/0001372514-26-000014-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347925}, {"id": "0001372514-26-000006", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 480.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000006/0001372514-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001372514-26-000007", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 480.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251426000007/0001372514-26-000007-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001372514-25-000025", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Lisa Walters-Hoffert", "who_key": "Walters-Hoffert Lisa", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000025/0001372514-25-000025-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0001372514-25-000026", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Carmine N. Stengone", "who_key": "Stengone Carmine N.", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000026/0001372514-25-000026-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0001372514-25-000027", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Praveen Tyle", "who_key": "TYLE PRAVEEN", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000027/0001372514-25-000027-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0001372514-25-000028", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "David Hollander", "who_key": "Hollander David", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000028/0001372514-25-000028-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0001372514-25-000029", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Erin Parsons", "who_key": "Parsons Erin", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000029/0001372514-25-000029-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0001372514-25-000030", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Aron Shapiro", "who_key": "Shapiro Aron", "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 KPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251425000030/0001372514-25-000030-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}], "recent_buys": [{"id": "0001372514-24-000115", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Carmine N. Stengone", "who_key": "Stengone Carmine N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4600.0, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $5K of KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000115/0001372514-24-000115-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126965}, {"id": "0001372514-24-000113", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Aron Shapiro", "who_key": "Shapiro Aron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10800.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $11K of KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000113/0001372514-24-000113-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128405}, {"id": "0001372514-24-000111", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Lisa Walters-Hoffert", "who_key": "Walters-Hoffert Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4825.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000111/0001372514-24-000111-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160085}, {"id": "0001372514-24-000109", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Praveen Tyle", "who_key": "TYLE PRAVEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19800.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000109/0001372514-24-000109-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160085}, {"id": "0001372514-24-000107", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6420.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying KPRX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000107/0001372514-24-000107-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167285}, {"id": "0001372514-24-000065", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "EVP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 525.0, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000065/0001372514-24-000065-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255125}, {"id": "0001372514-24-000063", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7569.99, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000063/0001372514-24-000063-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255125}, {"id": "0001372514-24-000061", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Erin Parsons", "who_key": "Parsons Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25668.8, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000061/0001372514-24-000061-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256565}, {"id": "0001372514-24-000060", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14996.999999999998, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders now buying KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000060/0001372514-24-000060-index.htm", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256565}, {"id": "0001104659-21-142537", "src": "INSIDERS", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25172.73, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders now buying KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000110465921142537/0001104659-21-142537-index.htm", "trade_date": "2021-11-18", "timestamp": "2021-11-18", "mins": 2607285}], "institutional": [{"id": "13DG-0001957912-26-000030", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Baselake Partners, LP", "who_key": "Baselake Partners, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Baselake Partners, LP takes a 5.8% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1957912/0001957912-26-000030-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "13DG-0001104659-26-097323", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097323-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-097279", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-097279-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001193125-26-341731", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KIORA PHARMACEUTICALS INC takes a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001193125-26-341731-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0001172661-26-002365", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002365-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-062628", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 3.388% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-062628-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001104659-26-062696", "src": "13DG", "ticker": "KPRX", "cik": "1372514", "company": "KIORA PHARMACEUTICALS INC", "company_raw": "KIORA PHARMACEUTICALS INC", "who": "Kiora Pharmaceuticals Inc", "who_key": "KIORA PHARMACEUTICALS INC", "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": "KIORA PHARMACEUTICALS INC moves to a 9.99% passive stake in KPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/0001104659-26-062696-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kiora Pharmaceuticals, Inc.  - Common Stock", "new_value": "KIORA PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001372514", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001372514", "applied": 1, "detected_at": "2026-10-25T18:39:14.772243"}]}, "key_people": [{"who": "Brian M. Strem", "who_key": "Strem Brian M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 40169.729999999996, "sold": 0, "net": 40169.729999999996, "trades": 2, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 14996.999999999998, "date": "2024-06-13", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000060/0001372514-24-000060-index.htm"}, {"action": "BUY", "amount": 25172.73, "date": "2021-11-18", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000110465921142537/0001104659-21-142537-index.htm"}], "latest": {"action": "BUY", "amount": 14996.999999999998, "date": "2024-06-13", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000060/0001372514-24-000060-index.htm"}}, {"who": "Erin Parsons", "who_key": "Parsons Erin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25668.8, "sold": 0, "net": 25668.8, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25668.8, "date": "2024-06-13", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000061/0001372514-24-000061-index.htm"}], "latest": {"action": "BUY", "amount": 25668.8, "date": "2024-06-13", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000061/0001372514-24-000061-index.htm"}}, {"who": "Praveen Tyle", "who_key": "TYLE PRAVEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19800.0, "sold": 0, "net": 19800.0, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 19800.0, "date": "2024-08-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000109/0001372514-24-000109-index.htm"}], "latest": {"action": "BUY", "amount": 19800.0, "date": "2024-08-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000109/0001372514-24-000109-index.htm"}}, {"who": "Aron Shapiro", "who_key": "Shapiro Aron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10800.0, "sold": 0, "net": 10800.0, "trades": 1, "top_score": 27.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10800.0, "date": "2024-09-10", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000113/0001372514-24-000113-index.htm"}], "latest": {"action": "BUY", "amount": 10800.0, "date": "2024-09-10", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000113/0001372514-24-000113-index.htm"}}, {"who": "Eric Joseph Daniels", "who_key": "Daniels Eric Joseph", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7569.99, "sold": 0, "net": 7569.99, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 7569.99, "date": "2024-06-14", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000063/0001372514-24-000063-index.htm"}], "latest": {"action": "BUY", "amount": 7569.99, "date": "2024-06-14", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000063/0001372514-24-000063-index.htm"}}, {"who": "Melissa Tosca", "who_key": "Tosca Melissa", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6945.0, "sold": 0, "net": 6945.0, "trades": 2, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6420.0, "date": "2024-08-14", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000107/0001372514-24-000107-index.htm"}, {"action": "BUY", "amount": 525.0, "date": "2024-06-14", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000065/0001372514-24-000065-index.htm"}], "latest": {"action": "BUY", "amount": 6420.0, "date": "2024-08-14", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000107/0001372514-24-000107-index.htm"}}, {"who": "Lisa Walters-Hoffert", "who_key": "Walters-Hoffert Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4825.0, "sold": 0, "net": 4825.0, "trades": 1, "top_score": 24.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4825.0, "date": "2024-08-19", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000111/0001372514-24-000111-index.htm"}], "latest": {"action": "BUY", "amount": 4825.0, "date": "2024-08-19", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000111/0001372514-24-000111-index.htm"}}, {"who": "Carmine N. Stengone", "who_key": "Stengone Carmine N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4600.0, "sold": 0, "net": 4600.0, "trades": 1, "top_score": 24.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4600.0, "date": "2024-09-11", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000115/0001372514-24-000115-index.htm"}], "latest": {"action": "BUY", "amount": 4600.0, "date": "2024-09-11", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1372514/000137251424000115/0001372514-24-000115-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001372514-26-000085", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "FORM 3", "accession": "0001372514-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001957912-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001372514-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001372514-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-341731", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001372514-26-000075", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001372514-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001372514-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001372514-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001372514-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001861519-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001855207-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001895795-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001793796-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001711576-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001372514-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001372514-26-000059", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001372514-26-000057", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-22", "title": "Form EFFECT", "accession": "9999999995-26-001753", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-20", "title": "Form CORRESP", "accession": "0001372514-26-000053", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005167", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-18", "title": "Shelf registration", "accession": "0001372514-26-000050", "price_sensitive": false}], "performance": {"ticker": "KPRX", "has_prices": true, "summary": {"n": 10, "avg": -0.4007957489993661, "win_rate": 0.0, "best": -0.10967741935483881, "worst": -0.9944844675812592, "as_of": "2026-09-18"}, "buys": [{"who": "Stengone Carmine N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4600.0, "date": "2024-09-11", "score": 24.0, "ref_price": 3.58, "return": -0.229050279329609}, {"who": "Shapiro Aron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10800.0, "date": "2024-09-10", "score": 27.9, "ref_price": 3.5, "return": -0.2114285714285715}, {"who": "Walters-Hoffert Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4825.0, "date": "2024-08-19", "score": 24.2, "ref_price": 4.04, "return": -0.3168316831683169}, {"who": "TYLE PRAVEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800.0, "date": "2024-08-19", "score": 45.8, "ref_price": 4.04, "return": -0.3168316831683169}, {"who": "Tosca Melissa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 6420.0, "date": "2024-08-14", "score": 35.5, "ref_price": 3.1, "return": -0.10967741935483881}, {"who": "Tosca Melissa", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Finance", "amount": 525.0, "date": "2024-06-14", "score": 12.6, "ref_price": 5.36, "return": -0.4850746268656717}, {"who": "Daniels Eric Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 7569.99, "date": "2024-06-14", "score": 32.1, "ref_price": 5.36, "return": -0.4850746268656717}, {"who": "Parsons Erin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25668.8, "date": "2024-06-13", "score": 32.1, "ref_price": 4.84, "return": -0.4297520661157025}, {"who": "Strem Brian M.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14996.999999999998, "date": "2024-06-13", "score": 43.4, "ref_price": 4.84, "return": -0.4297520661157025}, {"who": "Strem Brian M.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25172.73, "date": "2021-11-18", "score": 57.0, "ref_price": 500.405, "return": -0.9944844675812592}]}, "price_series": [{"date": "2016-09-19", "close": 8909.6436, "volume": 23.0}, {"date": "2016-09-20", "close": 9125.635, "volume": 11.0}, {"date": "2016-09-21", "close": 8693.6522, "volume": 22.0}, {"date": "2016-09-22", "close": 8423.663, "volume": 5.0}, {"date": "2016-09-23", "close": 8747.6501, "volume": 7.0}, {"date": "2016-09-26", "close": 8945.8221, "volume": 44.0}, {"date": "2016-09-27", "close": 8801.6479, "volume": 10.0}, {"date": "2016-09-28", "close": 9125.635, "volume": 14.0}, {"date": "2016-09-29", "close": 9179.6328, "volume": 12.0}, {"date": "2016-09-30", "close": 9287.6285, "volume": 7.0}, {"date": "2016-10-03", "close": 9395.6242, "volume": 6.0}, {"date": "2016-10-04", "close": 9341.6263, "volume": 7.0}, {"date": "2016-10-05", "close": 9233.6306, "volume": 15.0}, {"date": "2016-10-06", "close": 8963.6414, "volume": 7.0}, {"date": "2016-10-07", "close": 9071.6371, "volume": 10.0}, {"date": "2016-10-10", "close": 9125.635, "volume": 3.0}, {"date": "2016-10-11", "close": 8855.6458, "volume": 3.0}, {"date": "2016-10-12", "close": 8369.6652, "volume": 8.0}, {"date": "2016-10-13", "close": 8747.6501, "volume": 7.0}, {"date": "2016-10-14", "close": 9071.6371, "volume": 5.0}, {"date": "2016-10-17", "close": 8909.6436, "volume": 2.0}, {"date": "2016-10-18", "close": 8693.6522, "volume": 7.0}, {"date": "2016-10-19", "close": 8747.6501, "volume": 12.0}, {"date": "2016-10-20", "close": 8693.6522, "volume": 7.0}, {"date": "2016-10-21", "close": 8801.6479, "volume": null}, {"date": "2016-10-24", "close": 8747.6501, "volume": 2.0}, {"date": "2016-10-25", "close": 8628.8548, "volume": 9.0}, {"date": "2016-10-26", "close": 8769.2492, "volume": 5.0}, {"date": "2016-10-27", "close": 8585.6566, "volume": 2.0}, {"date": "2016-10-28", "close": 8099.676, "volume": 16.0}, {"date": "2016-10-31", "close": 7991.6803, "volume": 44.0}, {"date": "2016-11-01", "close": 8020.8391, "volume": 8.0}, {"date": "2016-11-02", "close": 7667.6933, "volume": 8.0}, {"date": "2016-11-03", "close": 6803.7278, "volume": 38.0}, {"date": "2016-11-04", "close": 7019.7192, "volume": 5.0}, {"date": "2016-11-07", "close": 7289.7084, "volume": 8.0}, {"date": "2016-11-08", "close": 7127.7149, "volume": 14.0}, {"date": "2016-11-09", "close": 7667.6933, "volume": 9.0}, {"date": "2016-11-10", "close": 7451.7019, "volume": 14.0}, {"date": "2016-11-11", "close": 7721.6911, "volume": 6.0}, {"date": "2016-11-14", "close": 8207.6717, "volume": 8.0}, {"date": "2016-11-15", "close": 7559.6976, "volume": 10.0}, {"date": "2016-11-16", "close": 7883.6846, "volume": 4.0}, {"date": "2016-11-17", "close": 7829.6868, "volume": 13.0}, {"date": "2016-11-18", "close": 8153.6738, "volume": 731.0}, {"date": "2016-11-21", "close": 9665.0734, "volume": 142.0}, {"date": "2016-11-22", "close": 9287.6285, "volume": 65.0}, {"date": "2016-11-23", "close": 9287.6285, "volume": 15.0}, {"date": "2016-11-25", "close": 9071.6371, "volume": 15.0}, {"date": "2016-11-28", "close": 9125.635, "volume": 14.0}, {"date": "2016-11-29", "close": 9989.6004, "volume": 422.0}, {"date": "2016-11-30", "close": 9179.6328, "volume": 131.0}, {"date": "2016-12-01", "close": 8747.6501, "volume": 32.0}, {"date": "2016-12-02", "close": 8801.6479, "volume": 19.0}, {"date": "2016-12-05", "close": 9665.6134, "volume": 292.0}, {"date": "2016-12-06", "close": 9125.635, "volume": 47.0}, {"date": "2016-12-07", "close": 9179.6328, "volume": 24.0}, {"date": "2016-12-08", "close": 8693.6522, "volume": 35.0}, {"date": "2016-12-09", "close": 9287.6285, "volume": 47.0}, {"date": "2016-12-12", "close": 9287.6285, "volume": 24.0}, {"date": "2016-12-13", "close": 9287.6285, "volume": 16.0}, {"date": "2016-12-14", "close": 9395.0842, "volume": 14.0}, {"date": "2016-12-15", "close": 9233.6306, "volume": 6.0}, {"date": "2016-12-16", "close": 9449.622, "volume": 19.0}, {"date": "2016-12-19", "close": 9611.6155, "volume": 20.0}, {"date": "2016-12-20", "close": 9881.6047, "volume": 30.0}, {"date": "2016-12-21", "close": 9142.9143, "volume": 30.0}, {"date": "2016-12-22", "close": 9125.635, "volume": 43.0}, {"date": "2016-12-23", "close": 9071.6371, "volume": 8.0}, {"date": "2016-12-27", "close": 9341.6263, "volume": 8.0}, {"date": "2016-12-28", "close": 9287.6285, "volume": 12.0}, {"date": "2016-12-29", "close": 9018.1793, "volume": 8.0}, {"date": "2016-12-30", "close": 8801.6479, "volume": 26.0}, {"date": "2017-01-03", "close": 9071.6371, "volume": 42.0}, {"date": "2017-01-04", "close": 8693.6522, "volume": 20.0}, {"date": "2017-01-05", "close": 8585.6566, "volume": 12.0}, {"date": "2017-01-06", "close": 8639.6544, "volume": 9.0}, {"date": "2017-01-09", "close": 8747.6501, "volume": 25.0}, {"date": "2017-01-10", "close": 8531.6587, "volume": 18.0}, {"date": "2017-01-11", "close": 8477.6609, "volume": 23.0}, {"date": "2017-01-12", "close": 8207.6717, "volume": 10.0}, {"date": "2017-01-13", "close": 8423.663, "volume": 10.0}, {"date": "2017-01-17", "close": 8152.0539, "volume": 10.0}, {"date": "2017-01-18", "close": 8477.6609, "volume": 33.0}, {"date": "2017-01-19", "close": 8855.6458, "volume": 12.0}, {"date": "2017-01-20", "close": 8693.6522, "volume": 5.0}, {"date": "2017-01-23", "close": 9125.635, "volume": 54.0}, {"date": "2017-01-24", "close": 8693.6522, "volume": 31.0}, {"date": "2017-01-25", "close": 8747.6501, "volume": 6.0}, {"date": "2017-01-26", "close": 8855.6458, "volume": 5.0}, {"date": "2017-01-27", "close": 8801.6479, "volume": 5.0}, {"date": "2017-01-30", "close": 9665.6134, "volume": 827.0}, {"date": "2017-01-31", "close": 8276.7889, "volume": 131.0}, {"date": "2017-02-01", "close": 8531.6587, "volume": 39.0}, {"date": "2017-02-02", "close": 8639.6544, "volume": 37.0}, {"date": "2017-02-03", "close": 8585.6566, "volume": 20.0}, {"date": "2017-02-06", "close": 8207.6717, "volume": 19.0}, {"date": "2017-02-07", "close": 8531.6587, "volume": 23.0}, {"date": "2017-02-08", "close": 8585.1166, "volume": 14.0}, {"date": "2017-02-09", "close": 8909.6436, "volume": 16.0}, {"date": "2017-02-10", "close": 8801.6479, "volume": 44.0}, {"date": "2017-02-13", "close": 8963.6414, "volume": 15.0}, {"date": "2017-02-14", "close": 8909.6436, "volume": 9.0}, {"date": "2017-02-15", "close": 9071.0971, "volume": 9.0}, {"date": "2017-02-16", "close": 8963.6414, "volume": 20.0}, {"date": "2017-02-17", "close": 8855.1058, "volume": 11.0}, {"date": "2017-02-21", "close": 19979.2008, "volume": 5501.0}, {"date": "2017-02-22", "close": 13661.4535, "volume": 1030.0}, {"date": "2017-02-23", "close": 15173.393, "volume": 1065.0}, {"date": "2017-02-24", "close": 15389.3844, "volume": 295.0}, {"date": "2017-02-27", "close": 14093.4362, "volume": 233.0}, {"date": "2017-02-28", "close": 14363.4254, "volume": 529.0}, {"date": "2017-03-01", "close": 14849.406, "volume": 194.0}, {"date": "2017-03-02", "close": 14309.4276, "volume": 82.0}, {"date": "2017-03-03", "close": 15767.3693, "volume": 372.0}, {"date": "2017-03-06", "close": 15713.3714, "volume": 233.0}, {"date": "2017-03-07", "close": 15011.3995, "volume": 164.0}, {"date": "2017-03-08", "close": 13931.4427, "volume": 125.0}, {"date": "2017-03-09", "close": 13823.447, "volume": 41.0}, {"date": "2017-03-10", "close": 14471.4211, "volume": 64.0}, {"date": "2017-03-13", "close": 14579.4168, "volume": 52.0}, {"date": "2017-03-14", "close": 14093.4362, "volume": 35.0}, {"date": "2017-03-15", "close": 13877.4449, "volume": 50.0}, {"date": "2017-03-16", "close": 13122.0151, "volume": 77.0}, {"date": "2017-03-17", "close": 13067.4773, "volume": 24.0}, {"date": "2017-03-20", "close": 13197.6121, "volume": 19.0}, {"date": "2017-03-21", "close": 12743.4902, "volume": 36.0}, {"date": "2017-03-22", "close": 12257.5097, "volume": 28.0}, {"date": "2017-03-23", "close": 12095.5162, "volume": 26.0}, {"date": "2017-03-24", "close": 11825.527, "volume": 27.0}, {"date": "2017-03-27", "close": 12635.4946, "volume": 35.0}, {"date": "2017-03-28", "close": 13499.46, "volume": 74.0}, {"date": "2017-03-29", "close": 13229.4708, "volume": 28.0}, {"date": "2017-03-30", "close": 13121.4751, "volume": 13.0}, {"date": "2017-03-31", "close": 13769.4492, "volume": 19.0}, {"date": "2017-04-03", "close": 13283.4686, "volume": 14.0}, {"date": "2017-04-04", "close": 13121.4751, "volume": 7.0}, {"date": "2017-04-05", "close": 12797.4881, "volume": 19.0}, {"date": "2017-04-06", "close": 12527.4989, "volume": 13.0}, {"date": "2017-04-07", "close": 12313.6674, "volume": 12.0}, {"date": "2017-04-10", "close": 12311.5075, "volume": 7.0}, {"date": "2017-04-11", "close": 12473.501, "volume": 29.0}, {"date": "2017-04-12", "close": 11987.5205, "volume": 6.0}, {"date": "2017-04-13", "close": 12149.514, "volume": 4.0}, {"date": "2017-04-17", "close": 11987.5205, "volume": 16.0}, {"date": "2017-04-18", "close": 11447.5421, "volume": 24.0}, {"date": "2017-04-19", "close": 11069.5572, "volume": 17.0}, {"date": "2017-04-20", "close": 11447.5421, "volume": 8.0}, {"date": "2017-04-21", "close": 11285.5486, "volume": 9.0}, {"date": "2017-04-24", "close": 10745.5702, "volume": 27.0}, {"date": "2017-04-25", "close": 11177.5529, "volume": 15.0}, {"date": "2017-04-26", "close": 10907.5637, "volume": 17.0}, {"date": "2017-04-27", "close": 10745.5702, "volume": 7.0}, {"date": "2017-04-28", "close": 10583.5766, "volume": 10.0}, {"date": "2017-05-01", "close": 10637.5745, "volume": 5.0}, {"date": "2017-05-02", "close": 10367.5853, "volume": 9.0}, {"date": "2017-05-03", "close": 10441.5623, "volume": 2.0}, {"date": "2017-05-04", "close": 10097.5961, "volume": 9.0}, {"date": "2017-05-05", "close": 11085.7565, "volume": 69.0}, {"date": "2017-05-08", "close": 10205.5918, "volume": 31.0}, {"date": "2017-05-09", "close": 9719.6112, "volume": 24.0}, {"date": "2017-05-10", "close": 9719.6112, "volume": 10.0}, {"date": "2017-05-11", "close": 9827.6069, "volume": 12.0}, {"date": "2017-05-12", "close": 9773.609, "volume": 15.0}, {"date": "2017-05-15", "close": 9987.4405, "volume": 10.0}, {"date": "2017-05-16", "close": 10367.5853, "volume": 10.0}, {"date": "2017-05-17", "close": 10151.5939, "volume": 6.0}, {"date": "2017-05-18", "close": 9720.1512, "volume": 18.0}, {"date": "2017-05-19", "close": 9827.6069, "volume": 2.0}, {"date": "2017-05-22", "close": 10151.5939, "volume": 441.0}, {"date": "2017-05-23", "close": 9719.6112, "volume": 60.0}, {"date": "2017-05-24", "close": 9827.6069, "volume": 27.0}, {"date": "2017-05-25", "close": 10529.5788, "volume": 23.0}, {"date": "2017-05-26", "close": 10745.5702, "volume": 23.0}, {"date": "2017-05-30", "close": 10421.5831, "volume": 21.0}, {"date": "2017-05-31", "close": 10205.5918, "volume": 10.0}, {"date": "2017-06-01", "close": 10151.5939, "volume": 10.0}, {"date": "2017-06-02", "close": 10367.5853, "volume": 7.0}, {"date": "2017-06-05", "close": 10583.5766, "volume": 11.0}, {"date": "2017-06-06", "close": 10205.5918, "volume": 15.0}, {"date": "2017-06-07", "close": 9719.6112, "volume": 21.0}, {"date": "2017-06-08", "close": 9071.6371, "volume": 46.0}, {"date": "2017-06-09", "close": 7505.6998, "volume": 284.0}, {"date": "2017-06-12", "close": 7019.7192, "volume": 34.0}, {"date": "2017-06-13", "close": 6749.73, "volume": 36.0}, {"date": "2017-06-14", "close": 6907.4037, "volume": 26.0}, {"date": "2017-06-15", "close": 7019.7192, "volume": 110.0}, {"date": "2017-06-16", "close": 7073.717, "volume": 109.0}, {"date": "2017-06-19", "close": 6965.7214, "volume": 29.0}, {"date": "2017-06-20", "close": 7073.717, "volume": 38.0}, {"date": "2017-06-21", "close": 7289.7084, "volume": 98.0}, {"date": "2017-06-22", "close": 7181.7127, "volume": 71.0}, {"date": "2017-06-23", "close": 7019.7192, "volume": 67.0}, {"date": "2017-06-26", "close": 7289.7084, "volume": 34.0}, {"date": "2017-06-27", "close": 7181.7127, "volume": 18.0}, {"date": "2017-06-28", "close": 7019.7192, "volume": 29.0}, {"date": "2017-06-29", "close": 7289.7084, "volume": 70.0}, {"date": "2017-06-30", "close": 7397.7041, "volume": 47.0}, {"date": "2017-07-03", "close": 7451.7019, "volume": 31.0}, {"date": "2017-07-05", "close": 7559.6976, "volume": 49.0}, {"date": "2017-07-06", "close": 7559.6976, "volume": 22.0}, {"date": "2017-07-07", "close": 7451.7019, "volume": 23.0}, {"date": "2017-07-10", "close": 7289.7084, "volume": 25.0}, {"date": "2017-07-11", "close": 7127.7149, "volume": 48.0}, {"date": "2017-07-12", "close": 7289.7084, "volume": 23.0}, {"date": "2017-07-13", "close": 7235.7106, "volume": 20.0}, {"date": "2017-07-14", "close": 7289.1684, "volume": 25.0}, {"date": "2017-07-17", "close": 7235.7106, "volume": 23.0}, {"date": "2017-07-18", "close": 7127.7149, "volume": 8.0}, {"date": "2017-07-19", "close": 7235.7106, "volume": 12.0}, {"date": "2017-07-20", "close": 7451.7019, "volume": 117.0}, {"date": "2017-07-21", "close": 7559.6976, "volume": 56.0}, {"date": "2017-07-24", "close": 7667.6933, "volume": 30.0}, {"date": "2017-07-25", "close": 7451.7019, "volume": 62.0}, {"date": "2017-07-26", "close": 7559.6976, "volume": 25.0}, {"date": "2017-07-27", "close": 7451.7019, "volume": 46.0}, {"date": "2017-07-28", "close": 7343.7062, "volume": 13.0}, {"date": "2017-07-31", "close": 7235.7106, "volume": 36.0}, {"date": "2017-08-01", "close": 6587.7365, "volume": 141.0}, {"date": "2017-08-02", "close": 6479.7408, "volume": 66.0}, {"date": "2017-08-03", "close": 6317.7473, "volume": 15.0}, {"date": "2017-08-04", "close": 6155.7538, "volume": 26.0}, {"date": "2017-08-07", "close": 6155.7538, "volume": 21.0}, {"date": "2017-08-08", "close": 5993.7602, "volume": 20.0}, {"date": "2017-08-09", "close": 6047.7581, "volume": 22.0}, {"date": "2017-08-10", "close": 5346.8661, "volume": 127.0}, {"date": "2017-08-11", "close": 5561.7775, "volume": 19.0}, {"date": "2017-08-14", "close": 5293.9482, "volume": 15.0}, {"date": "2017-08-15", "close": 5102.7959, "volume": 29.0}, {"date": "2017-08-16", "close": 5130.3348, "volume": 54.0}, {"date": "2017-08-17", "close": 5021.7991, "volume": 9.0}, {"date": "2017-08-18", "close": 5507.7797, "volume": 22.0}, {"date": "2017-08-21", "close": 5156.7937, "volume": 21.0}, {"date": "2017-08-22", "close": 5222.6711, "volume": 6.0}, {"date": "2017-08-23", "close": 5182.7127, "volume": 12.0}, {"date": "2017-08-24", "close": 5399.784, "volume": 10.0}, {"date": "2017-08-25", "close": 5723.771, "volume": 36.0}, {"date": "2017-08-28", "close": 5615.7754, "volume": 14.0}, {"date": "2017-08-29", "close": 5561.7775, "volume": 17.0}, {"date": "2017-08-30", "close": 5399.784, "volume": 41.0}, {"date": "2017-08-31", "close": 5345.7862, "volume": 18.0}, {"date": "2017-09-01", "close": 5507.7797, "volume": 18.0}, {"date": "2017-09-05", "close": 6425.743, "volume": 310.0}, {"date": "2017-09-06", "close": 6155.7538, "volume": 60.0}, {"date": "2017-09-07", "close": 6155.7538, "volume": 35.0}, {"date": "2017-09-08", "close": 6101.7559, "volume": 43.0}, {"date": "2017-09-11", "close": 6047.7581, "volume": 52.0}, {"date": "2017-09-12", "close": 6371.7451, "volume": 81.0}, {"date": "2017-09-13", "close": 6479.7408, "volume": 128.0}, {"date": "2017-09-14", "close": 6641.7343, "volume": 61.0}, {"date": "2017-09-15", "close": 6587.7365, "volume": 47.0}, {"date": "2017-09-18", "close": 6209.7516, "volume": 84.0}, {"date": "2017-09-19", "close": 6263.7494, "volume": 71.0}, {"date": "2017-09-20", "close": 6371.7451, "volume": 20.0}, {"date": "2017-09-21", "close": 5993.7602, "volume": 29.0}, {"date": "2017-09-22", "close": 6317.7473, "volume": 21.0}, {"date": "2017-09-25", "close": 6263.7494, "volume": 13.0}, {"date": "2017-09-26", "close": 5885.7646, "volume": 95.0}, {"date": "2017-09-27", "close": 6155.7538, "volume": 15.0}, {"date": "2017-09-28", "close": 6263.7494, "volume": 79.0}, {"date": "2017-09-29", "close": 6317.7473, "volume": 23.0}, {"date": "2017-10-02", "close": 6425.743, "volume": 38.0}, {"date": "2017-10-03", "close": 6695.7322, "volume": 81.0}, {"date": "2017-10-04", "close": 6587.7365, "volume": 51.0}, {"date": "2017-10-05", "close": 6533.7386, "volume": 22.0}, {"date": "2017-10-06", "close": 6587.7365, "volume": 11.0}, {"date": "2017-10-09", "close": 6425.743, "volume": 17.0}, {"date": "2017-10-10", "close": 6414.4034, "volume": 47.0}, {"date": "2017-10-11", "close": 6532.1187, "volume": 22.0}, {"date": "2017-10-12", "close": 6263.7494, "volume": 13.0}, {"date": "2017-10-13", "close": 6047.7581, "volume": 37.0}, {"date": "2017-10-16", "close": 5939.7624, "volume": 20.0}, {"date": "2017-10-17", "close": 5885.7646, "volume": 17.0}, {"date": "2017-10-18", "close": 5993.7602, "volume": 11.0}, {"date": "2017-10-19", "close": 5981.3407, "volume": 12.0}, {"date": "2017-10-20", "close": 5885.7646, "volume": 11.0}, {"date": "2017-10-23", "close": 5677.8729, "volume": 25.0}, {"date": "2017-10-24", "close": 5723.771, "volume": 10.0}, {"date": "2017-10-25", "close": 5453.7818, "volume": 35.0}, {"date": "2017-10-26", "close": 5615.7754, "volume": 12.0}, {"date": "2017-10-27", "close": 5885.7646, "volume": 15.0}, {"date": "2017-10-30", "close": 6047.2181, "volume": 24.0}, {"date": "2017-10-31", "close": 5954.8818, "volume": 20.0}, {"date": "2017-11-01", "close": 5921.9431, "volume": 9.0}, {"date": "2017-11-02", "close": 5831.7667, "volume": 24.0}, {"date": "2017-11-03", "close": 6161.1535, "volume": 38.0}, {"date": "2017-11-06", "close": 6460.8416, "volume": 89.0}, {"date": "2017-11-07", "close": 6101.2159, "volume": 81.0}, {"date": "2017-11-08", "close": 6371.7451, "volume": 45.0}, {"date": "2017-11-09", "close": 6209.2116, "volume": 24.0}, {"date": "2017-11-10", "close": 6047.7581, "volume": 19.0}, {"date": "2017-11-13", "close": 5885.2246, "volume": 61.0}, {"date": "2017-11-14", "close": 5749.15, "volume": 9.0}, {"date": "2017-11-15", "close": 5885.7646, "volume": 11.0}, {"date": "2017-11-16", "close": 5750.77, "volume": 36.0}, {"date": "2017-11-17", "close": 5885.7646, "volume": 19.0}, {"date": "2017-11-20", "close": 5885.7646, "volume": 23.0}, {"date": "2017-11-21", "close": 5831.7667, "volume": 31.0}, {"date": "2017-11-22", "close": 5775.069, "volume": 21.0}, {"date": "2017-11-24", "close": 5831.7667, "volume": 7.0}, {"date": "2017-11-27", "close": 5723.771, "volume": 43.0}, {"date": "2017-11-28", "close": 5939.2224, "volume": 53.0}, {"date": "2017-11-29", "close": 6082.8567, "volume": 22.0}, {"date": "2017-11-30", "close": 5831.7667, "volume": 41.0}, {"date": "2017-12-01", "close": 6549.938, "volume": 214.0}, {"date": "2017-12-04", "close": 6911.7235, "volume": 470.0}, {"date": "2017-12-05", "close": 6371.7451, "volume": 78.0}, {"date": "2017-12-06", "close": 6317.7473, "volume": 46.0}, {"date": "2017-12-07", "close": 6263.7494, "volume": 52.0}, {"date": "2017-12-08", "close": 6263.7494, "volume": 35.0}, {"date": "2017-12-11", "close": 6749.73, "volume": 141.0}, {"date": "2017-12-12", "close": 6722.7311, "volume": 64.0}, {"date": "2017-12-13", "close": 6539.1384, "volume": 51.0}, {"date": "2017-12-14", "close": 6516.4593, "volume": 16.0}, {"date": "2017-12-15", "close": 6857.7257, "volume": 142.0}, {"date": "2017-12-18", "close": 6590.4364, "volume": 142.0}, {"date": "2017-12-19", "close": 6803.7278, "volume": 138.0}, {"date": "2017-12-20", "close": 6533.7386, "volume": 51.0}, {"date": "2017-12-21", "close": 6749.73, "volume": 70.0}, {"date": "2017-12-22", "close": 6587.7365, "volume": 35.0}, {"date": "2017-12-26", "close": 6344.7462, "volume": 44.0}, {"date": "2017-12-27", "close": 6425.743, "volume": 24.0}, {"date": "2017-12-28", "close": 5939.7624, "volume": 152.0}, {"date": "2017-12-29", "close": 5777.7689, "volume": 45.0}, {"date": "2018-01-02", "close": 6047.7581, "volume": 34.0}, {"date": "2018-01-03", "close": 5831.7667, "volume": 42.0}, {"date": "2018-01-04", "close": 6038.5784, "volume": 46.0}, {"date": "2018-01-05", "close": 6048.2981, "volume": 46.0}, {"date": "2018-01-08", "close": 6083.3967, "volume": 45.0}, {"date": "2018-01-09", "close": 6533.7386, "volume": 161.0}, {"date": "2018-01-10", "close": 6695.7322, "volume": 68.0}, {"date": "2018-01-11", "close": 7019.7192, "volume": 134.0}, {"date": "2018-01-12", "close": 6809.1276, "volume": 54.0}, {"date": "2018-01-16", "close": 6749.73, "volume": 55.0}, {"date": "2018-01-17", "close": 6695.7322, "volume": 29.0}, {"date": "2018-01-18", "close": 6479.7408, "volume": 62.0}, {"date": "2018-01-19", "close": 6425.743, "volume": 48.0}, {"date": "2018-01-22", "close": 6675.753, "volume": 44.0}, {"date": "2018-01-23", "close": 6641.7343, "volume": 23.0}, {"date": "2018-01-24", "close": 6587.7365, "volume": 23.0}, {"date": "2018-01-25", "close": 6479.7408, "volume": 16.0}, {"date": "2018-01-26", "close": 6263.7494, "volume": 40.0}, {"date": "2018-01-29", "close": 6371.7451, "volume": 18.0}, {"date": "2018-01-30", "close": 5939.7624, "volume": 72.0}, {"date": "2018-01-31", "close": 5615.7754, "volume": 94.0}, {"date": "2018-02-01", "close": 5615.7754, "volume": 57.0}, {"date": "2018-02-02", "close": 5561.7775, "volume": 59.0}, {"date": "2018-02-05", "close": 3251.2099, "volume": 605.0}, {"date": "2018-02-06", "close": 3509.8596, "volume": 128.0}, {"date": "2018-02-07", "close": 3941.3023, "volume": 131.0}, {"date": "2018-02-08", "close": 3671.8531, "volume": 65.0}, {"date": "2018-02-09", "close": 3643.2343, "volume": 60.0}, {"date": "2018-02-12", "close": 3725.851, "volume": 48.0}, {"date": "2018-02-13", "close": 3671.8531, "volume": 18.0}, {"date": "2018-02-14", "close": 3563.8574, "volume": 41.0}, {"date": "2018-02-15", "close": 3239.8704, "volume": 144.0}, {"date": "2018-02-16", "close": 3446.1421, "volume": 13.0}, {"date": "2018-02-20", "close": 3186.4125, "volume": 30.0}, {"date": "2018-02-21", "close": 3227.9909, "volume": 20.0}, {"date": "2018-02-22", "close": 3229.0708, "volume": 39.0}, {"date": "2018-02-23", "close": 3172.9131, "volume": 19.0}, {"date": "2018-02-26", "close": 3261.4695, "volume": 33.0}, {"date": "2018-02-27", "close": 3131.8747, "volume": 19.0}, {"date": "2018-02-28", "close": 3077.3369, "volume": 11.0}, {"date": "2018-03-01", "close": 3185.8726, "volume": 17.0}, {"date": "2018-03-02", "close": 3212.8715, "volume": 9.0}, {"date": "2018-03-05", "close": 3115.1354, "volume": 25.0}, {"date": "2018-03-06", "close": 2969.8812, "volume": 22.0}, {"date": "2018-03-07", "close": 2942.8823, "volume": 45.0}, {"date": "2018-03-08", "close": 3131.8747, "volume": 53.0}, {"date": "2018-03-09", "close": 3087.0565, "volume": 13.0}, {"date": "2018-03-12", "close": 3239.8704, "volume": 116.0}, {"date": "2018-03-13", "close": 3457.4817, "volume": 137.0}, {"date": "2018-03-14", "close": 3380.8048, "volume": 29.0}, {"date": "2018-03-15", "close": 3270.6492, "volume": 33.0}, {"date": "2018-03-16", "close": 3291.1683, "volume": 18.0}, {"date": "2018-03-19", "close": 2969.8812, "volume": 48.0}, {"date": "2018-03-20", "close": 2915.8834, "volume": 30.0}, {"date": "2018-03-21", "close": 2753.8898, "volume": 29.0}, {"date": "2018-03-22", "close": 2603.2359, "volume": 46.0}, {"date": "2018-03-23", "close": 2483.9006, "volume": 51.0}, {"date": "2018-03-26", "close": 2151.2739, "volume": 84.0}, {"date": "2018-03-27", "close": 2160.4536, "volume": 65.0}, {"date": "2018-03-28", "close": 2053.5379, "volume": 26.0}, {"date": "2018-03-29", "close": 2051.9179, "volume": 31.0}, {"date": "2018-04-02", "close": 1900.724, "volume": 17.0}, {"date": "2018-04-03", "close": 1970.9212, "volume": 28.0}, {"date": "2018-04-04", "close": 1970.9212, "volume": 14.0}, {"date": "2018-04-05", "close": 2106.4557, "volume": 52.0}, {"date": "2018-04-06", "close": 2537.8985, "volume": 1761.0}, {"date": "2018-04-09", "close": 2047.5981, "volume": 463.0}, {"date": "2018-04-10", "close": 1782.4687, "volume": 297.0}, {"date": "2018-04-11", "close": 2230.1108, "volume": 1160.0}, {"date": "2018-04-12", "close": 2068.1173, "volume": 314.0}, {"date": "2018-04-13", "close": 1916.9233, "volume": 2722.0}, {"date": "2018-04-16", "close": 2161.5335, "volume": 576.0}, {"date": "2018-04-17", "close": 2645.8942, "volume": 913.0}, {"date": "2018-04-18", "close": 2645.8942, "volume": 476.0}, {"date": "2018-04-19", "close": 2646.4881, "volume": 436.0}, {"date": "2018-04-20", "close": 2905.0838, "volume": 444.0}, {"date": "2018-04-23", "close": 3134.6286, "volume": 1533.0}, {"date": "2018-04-24", "close": 3086.5165, "volume": 413.0}, {"date": "2018-04-25", "close": 2888.8844, "volume": 321.0}, {"date": "2018-04-26", "close": 2983.9206, "volume": 237.0}, {"date": "2018-04-27", "close": 3050.878, "volume": 154.0}, {"date": "2018-04-30", "close": 2858.1057, "volume": 148.0}, {"date": "2018-05-01", "close": 2824.087, "volume": 87.0}, {"date": "2018-05-02", "close": 2651.2939, "volume": 187.0}, {"date": "2018-05-03", "close": 2489.8404, "volume": 146.0}, {"date": "2018-05-04", "close": 2549.103, "volume": 126.0}, {"date": "2018-05-07", "close": 2576.7769, "volume": 53.0}, {"date": "2018-05-08", "close": 2618.8952, "volume": 108.0}, {"date": "2018-05-09", "close": 2670.1932, "volume": 81.0}, {"date": "2018-05-10", "close": 2969.8812, "volume": 276.0}, {"date": "2018-05-11", "close": 2861.3455, "volume": 163.0}, {"date": "2018-05-14", "close": 2998.2679, "volume": 142.0}, {"date": "2018-05-15", "close": 3158.9276, "volume": 169.0}, {"date": "2018-05-16", "close": 3402.4039, "volume": 228.0}, {"date": "2018-05-17", "close": 3185.8726, "volume": 158.0}, {"date": "2018-05-18", "close": 3373.2451, "volume": 249.0}, {"date": "2018-05-21", "close": 3361.9055, "volume": 93.0}, {"date": "2018-05-22", "close": 3367.3053, "volume": 88.0}, {"date": "2018-05-23", "close": 3388.9044, "volume": 56.0}, {"date": "2018-05-24", "close": 3325.187, "volume": 64.0}, {"date": "2018-05-25", "close": 3185.8726, "volume": 129.0}, {"date": "2018-05-29", "close": 3076.7969, "volume": 55.0}, {"date": "2018-05-30", "close": 3081.1167, "volume": 61.0}, {"date": "2018-05-31", "close": 3032.5187, "volume": 46.0}, {"date": "2018-06-01", "close": 3067.0773, "volume": 56.0}, {"date": "2018-06-04", "close": 2962.8615, "volume": 35.0}, {"date": "2018-06-05", "close": 2915.8834, "volume": 55.0}, {"date": "2018-06-06", "close": 2943.4223, "volume": 49.0}, {"date": "2018-06-07", "close": 2860.8056, "volume": 68.0}, {"date": "2018-06-08", "close": 2973.661, "volume": 53.0}, {"date": "2018-06-11", "close": 2969.3412, "volume": 38.0}, {"date": "2018-06-12", "close": 2943.4223, "volume": 31.0}, {"date": "2018-06-13", "close": 2933.1627, "volume": 101.0}, {"date": "2018-06-14", "close": 3184.2526, "volume": 93.0}, {"date": "2018-06-15", "close": 3193.4323, "volume": 36.0}, {"date": "2018-06-18", "close": 3046.0182, "volume": 31.0}, {"date": "2018-06-19", "close": 3023.879, "volume": 25.0}, {"date": "2018-06-20", "close": 3131.8747, "volume": 64.0}, {"date": "2018-06-21", "close": 3077.3369, "volume": 170.0}, {"date": "2018-06-22", "close": 3023.879, "volume": 85.0}, {"date": "2018-06-25", "close": 2980.1408, "volume": 45.0}, {"date": "2018-06-26", "close": 2888.8844, "volume": 32.0}, {"date": "2018-06-27", "close": 3022.2591, "volume": 16.0}, {"date": "2018-06-28", "close": 2840.8264, "volume": 73.0}, {"date": "2018-06-29", "close": 2861.8855, "volume": 23.0}, {"date": "2018-07-02", "close": 2753.8898, "volume": 65.0}, {"date": "2018-07-03", "close": 2684.7726, "volume": 33.0}, {"date": "2018-07-05", "close": 2847.8461, "volume": 42.0}, {"date": "2018-07-06", "close": 3124.855, "volume": 71.0}, {"date": "2018-07-09", "close": 3236.0905, "volume": 42.0}, {"date": "2018-07-10", "close": 3051.9579, "volume": 79.0}, {"date": "2018-07-11", "close": 3041.5471, "volume": 17.0}, {"date": "2018-07-12", "close": 3131.8747, "volume": 68.0}, {"date": "2018-07-13", "close": 3064.9714, "volume": 43.0}, {"date": "2018-07-16", "close": 2994.7202, "volume": 43.0}, {"date": "2018-07-17", "close": 2932.6227, "volume": 14.0}, {"date": "2018-07-18", "close": 2915.8834, "volume": 33.0}, {"date": "2018-07-19", "close": 3293.8682, "volume": 221.0}, {"date": "2018-07-20", "close": 3234.4706, "volume": 34.0}, {"date": "2018-07-23", "close": 3213.9514, "volume": 22.0}, {"date": "2018-07-24", "close": 3401.8639, "volume": 1696.0}, {"date": "2018-07-25", "close": 3212.8715, "volume": 136.0}, {"date": "2018-07-26", "close": 2965.0214, "volume": 269.0}, {"date": "2018-07-27", "close": 3063.8374, "volume": 112.0}, {"date": "2018-07-30", "close": 2861.8855, "volume": 61.0}, {"date": "2018-07-31", "close": 2876.4649, "volume": 21.0}, {"date": "2018-08-01", "close": 2853.7318, "volume": 29.0}, {"date": "2018-08-02", "close": 2888.3445, "volume": 25.0}, {"date": "2018-08-03", "close": 3012.5395, "volume": 51.0}, {"date": "2018-08-06", "close": 3062.2175, "volume": 47.0}, {"date": "2018-08-07", "close": 2807.8877, "volume": 41.0}, {"date": "2018-08-08", "close": 2865.1254, "volume": 59.0}, {"date": "2018-08-09", "close": 2807.8877, "volume": 33.0}, {"date": "2018-08-10", "close": 2795.4682, "volume": 26.0}, {"date": "2018-08-13", "close": 2790.0684, "volume": 56.0}, {"date": "2018-08-14", "close": 2807.8877, "volume": 25.0}, {"date": "2018-08-15", "close": 2859.1856, "volume": 15.0}, {"date": "2018-08-16", "close": 2887.8045, "volume": 8.0}, {"date": "2018-08-17", "close": 2882.9447, "volume": 9.0}, {"date": "2018-08-20", "close": 2915.8834, "volume": 10.0}, {"date": "2018-08-21", "close": 2929.9228, "volume": 29.0}, {"date": "2018-08-22", "close": 2996.8801, "volume": 21.0}, {"date": "2018-08-23", "close": 3021.3411, "volume": 19.0}, {"date": "2018-08-24", "close": 2933.7026, "volume": 32.0}, {"date": "2018-08-27", "close": 2996.8801, "volume": 35.0}, {"date": "2018-08-28", "close": 2926.6829, "volume": 25.0}, {"date": "2018-08-29", "close": 3050.878, "volume": 33.0}, {"date": "2018-08-30", "close": 2945.5822, "volume": 51.0}, {"date": "2018-08-31", "close": 3023.879, "volume": 18.0}, {"date": "2018-09-04", "close": 2591.8963, "volume": 284.0}, {"date": "2018-09-05", "close": 2321.9071, "volume": 95.0}, {"date": "2018-09-06", "close": 2319.7472, "volume": 45.0}, {"date": "2018-09-07", "close": 2101.5959, "volume": 103.0}, {"date": "2018-09-10", "close": 2141.0144, "volume": 63.0}, {"date": "2018-09-11", "close": 2035.7186, "volume": 190.0}, {"date": "2018-09-12", "close": 1889.9244, "volume": 64.0}, {"date": "2018-09-13", "close": 2051.9179, "volume": 60.0}, {"date": "2018-09-14", "close": 1981.7207, "volume": 23.0}, {"date": "2018-09-17", "close": 1997.3801, "volume": 29.0}, {"date": "2018-09-18", "close": 1879.6648, "volume": 42.0}, {"date": "2018-09-19", "close": 1884.5246, "volume": 74.0}, {"date": "2018-09-20", "close": 1906.1238, "volume": 38.0}, {"date": "2018-09-21", "close": 1874.265, "volume": 55.0}, {"date": "2018-09-24", "close": 1889.9244, "volume": 114.0}, {"date": "2018-09-25", "close": 1879.1248, "volume": 505.0}, {"date": "2018-09-26", "close": 1852.1259, "volume": 149.0}, {"date": "2018-09-27", "close": 1973.0811, "volume": 93.0}, {"date": "2018-09-28", "close": 1673.933, "volume": 182.0}, {"date": "2018-10-01", "close": 1808.9276, "volume": 228.0}, {"date": "2018-10-02", "close": 2267.9093, "volume": 676.0}, {"date": "2018-10-03", "close": 2305.7078, "volume": 500.0}, {"date": "2018-10-04", "close": 2483.9006, "volume": 551.0}, {"date": "2018-10-05", "close": 2229.8408, "volume": 216.0}, {"date": "2018-10-08", "close": 2095.1162, "volume": 117.0}, {"date": "2018-10-09", "close": 2261.9695, "volume": 754.0}, {"date": "2018-10-10", "close": 2057.3177, "volume": 260.0}, {"date": "2018-10-11", "close": 2159.9136, "volume": 169.0}, {"date": "2018-10-12", "close": 2112.3955, "volume": 69.0}, {"date": "2018-10-15", "close": 2146.4141, "volume": 79.0}, {"date": "2018-10-16", "close": 2248.4701, "volume": 695.0}, {"date": "2018-10-17", "close": 2318.1273, "volume": 90.0}, {"date": "2018-10-18", "close": 2300.308, "volume": 56.0}, {"date": "2018-10-19", "close": 2051.9179, "volume": 128.0}, {"date": "2018-10-22", "close": 2041.1184, "volume": 65.0}, {"date": "2018-10-23", "close": 1884.5246, "volume": 58.0}, {"date": "2018-10-24", "close": 1619.9352, "volume": 238.0}, {"date": "2018-10-25", "close": 1552.4379, "volume": 210.0}, {"date": "2018-10-26", "close": 1550.818, "volume": 70.0}, {"date": "2018-10-29", "close": 1633.4347, "volume": 174.0}, {"date": "2018-10-30", "close": 1513.0195, "volume": 237.0}, {"date": "2018-10-31", "close": 1673.933, "volume": 89.0}, {"date": "2018-11-01", "close": 1804.0678, "volume": 96.0}, {"date": "2018-11-02", "close": 1936.9025, "volume": 146.0}, {"date": "2018-11-05", "close": 1943.9222, "volume": 70.0}, {"date": "2018-11-06", "close": 1867.7853, "volume": 14.0}, {"date": "2018-11-07", "close": 1778.6888, "volume": 30.0}, {"date": "2018-11-08", "close": 1700.932, "volume": 16.0}, {"date": "2018-11-09", "close": 1727.9309, "volume": 20.0}, {"date": "2018-11-12", "close": 1684.1926, "volume": 20.0}, {"date": "2018-11-13", "close": 2267.9093, "volume": 5760.0}, {"date": "2018-11-14", "close": 2321.9071, "volume": 960.0}, {"date": "2018-11-15", "close": 2564.8974, "volume": 293.0}, {"date": "2018-11-16", "close": 2591.3563, "volume": 154.0}, {"date": "2018-11-19", "close": 2844.0662, "volume": 247.0}, {"date": "2018-11-20", "close": 2861.3455, "volume": 125.0}, {"date": "2018-11-21", "close": 3077.8769, "volume": 92.0}, {"date": "2018-11-23", "close": 2920.7432, "volume": 51.0}, {"date": "2018-11-26", "close": 3077.8769, "volume": 58.0}, {"date": "2018-11-27", "close": 3019.0192, "volume": 57.0}, {"date": "2018-11-28", "close": 2866.2053, "volume": 83.0}, {"date": "2018-11-29", "close": 2835.4266, "volume": 31.0}, {"date": "2018-11-30", "close": 2730.1308, "volume": 35.0}, {"date": "2018-12-03", "close": 2780.8888, "volume": 34.0}, {"date": "2018-12-04", "close": 2619.4352, "volume": 26.0}, {"date": "2018-12-06", "close": 2483.9006, "volume": 43.0}, {"date": "2018-12-07", "close": 2267.9093, "volume": 78.0}, {"date": "2018-12-10", "close": 2267.9093, "volume": 95.0}, {"date": "2018-12-11", "close": 2159.9136, "volume": 20.0}, {"date": "2018-12-12", "close": 2771.1691, "volume": 306.0}, {"date": "2018-12-13", "close": 2700.972, "volume": 85.0}, {"date": "2018-12-14", "close": 2861.8855, "volume": 47.0}, {"date": "2018-12-17", "close": 2780.8888, "volume": 44.0}, {"date": "2018-12-18", "close": 2609.7156, "volume": 60.0}, {"date": "2018-12-19", "close": 2672.8931, "volume": 39.0}, {"date": "2018-12-20", "close": 2819.7672, "volume": 92.0}, {"date": "2018-12-21", "close": 2591.8963, "volume": 72.0}, {"date": "2018-12-24", "close": 2425.583, "volume": 33.0}, {"date": "2018-12-26", "close": 2416.4033, "volume": 62.0}, {"date": "2018-12-27", "close": 2361.3255, "volume": 22.0}, {"date": "2018-12-28", "close": 2576.7769, "volume": 50.0}, {"date": "2018-12-31", "close": 2511.4395, "volume": 22.0}, {"date": "2019-01-02", "close": 2537.8985, "volume": 14.0}, {"date": "2019-01-03", "close": 2537.8985, "volume": 17.0}, {"date": "2019-01-04", "close": 2860.2656, "volume": 55.0}, {"date": "2019-01-07", "close": 2804.6478, "volume": 37.0}, {"date": "2019-01-08", "close": 2733.9106, "volume": 42.0}, {"date": "2019-01-09", "close": 2856.4857, "volume": 201.0}, {"date": "2019-01-10", "close": 2807.8877, "volume": 39.0}, {"date": "2019-01-11", "close": 2753.8898, "volume": 24.0}, {"date": "2019-01-14", "close": 2834.8866, "volume": 39.0}, {"date": "2019-01-15", "close": 2963.4015, "volume": 97.0}, {"date": "2019-01-16", "close": 2597.2961, "volume": 177.0}, {"date": "2019-01-17", "close": 2618.8952, "volume": 47.0}, {"date": "2019-01-18", "close": 2743.0903, "volume": 38.0}, {"date": "2019-01-22", "close": 2602.1559, "volume": 24.0}, {"date": "2019-01-23", "close": 2559.4976, "volume": 16.0}, {"date": "2019-01-24", "close": 2641.5743, "volume": 85.0}, {"date": "2019-01-25", "close": 2592.4363, "volume": 15.0}, {"date": "2019-01-28", "close": 2645.3542, "volume": 27.0}, {"date": "2019-01-29", "close": 2592.4363, "volume": 72.0}, {"date": "2019-01-30", "close": 2645.3542, "volume": 30.0}, {"date": "2019-01-31", "close": 2619.9752, "volume": 17.0}, {"date": "2019-02-01", "close": 2591.8963, "volume": 23.0}, {"date": "2019-02-04", "close": 2624.295, "volume": 29.0}, {"date": "2019-02-05", "close": 2597.2961, "volume": 12.0}, {"date": "2019-02-06", "close": 2564.8974, "volume": 30.0}, {"date": "2019-02-07", "close": 2537.8985, "volume": 32.0}, {"date": "2019-02-08", "close": 2468.7812, "volume": 8.0}, {"date": "2019-02-11", "close": 2360.2456, "volume": 33.0}, {"date": "2019-02-12", "close": 2392.6443, "volume": 33.0}, {"date": "2019-02-13", "close": 2456.9017, "volume": 16.0}, {"date": "2019-02-14", "close": 2429.9028, "volume": 20.0}, {"date": "2019-02-15", "close": 2375.905, "volume": 11.0}, {"date": "2019-02-19", "close": 2429.9028, "volume": 21.0}, {"date": "2019-02-20", "close": 2354.3058, "volume": 11.0}, {"date": "2019-02-21", "close": 2375.905, "volume": 17.0}, {"date": "2019-02-22", "close": 2375.905, "volume": 22.0}, {"date": "2019-02-25", "close": 2365.1054, "volume": 35.0}, {"date": "2019-02-26", "close": 2281.4087, "volume": 23.0}, {"date": "2019-02-27", "close": 2348.906, "volume": 33.0}, {"date": "2019-02-28", "close": 2321.9071, "volume": 16.0}, {"date": "2019-03-01", "close": 2365.1054, "volume": 13.0}, {"date": "2019-03-04", "close": 2370.5052, "volume": 15.0}, {"date": "2019-03-05", "close": 2370.5052, "volume": 15.0}, {"date": "2019-03-06", "close": 2219.3112, "volume": 24.0}, {"date": "2019-03-07", "close": 2267.9093, "volume": 46.0}, {"date": "2019-03-08", "close": 2409.9236, "volume": 55.0}, {"date": "2019-03-11", "close": 2349.986, "volume": 63.0}, {"date": "2019-03-12", "close": 2321.9071, "volume": 17.0}, {"date": "2019-03-13", "close": 2238.7504, "volume": 29.0}, {"date": "2019-03-14", "close": 2159.9136, "volume": 36.0}, {"date": "2019-03-15", "close": 2159.9136, "volume": 14.0}, {"date": "2019-03-18", "close": 2348.906, "volume": 92.0}, {"date": "2019-03-19", "close": 2278.7088, "volume": 22.0}, {"date": "2019-03-20", "close": 2127.5149, "volume": 215.0}, {"date": "2019-03-21", "close": 2159.9136, "volume": 51.0}, {"date": "2019-03-22", "close": 2138.3145, "volume": 24.0}, {"date": "2019-03-25", "close": 2096.1961, "volume": 91.0}, {"date": "2019-03-26", "close": 1814.3274, "volume": 197.0}, {"date": "2019-03-27", "close": 1845.1062, "volume": 62.0}, {"date": "2019-03-28", "close": 1760.3296, "volume": 146.0}, {"date": "2019-03-29", "close": 1646.9341, "volume": 119.0}, {"date": "2019-04-01", "close": 1846.1861, "volume": 52.0}, {"date": "2019-04-02", "close": 1901.2639, "volume": 50.0}, {"date": "2019-04-03", "close": 1889.9244, "volume": 8.0}, {"date": "2019-04-04", "close": 1889.3844, "volume": 11.0}, {"date": "2019-04-05", "close": 1882.3647, "volume": 24.0}, {"date": "2019-04-08", "close": 1893.7042, "volume": 34.0}, {"date": "2019-04-09", "close": 1889.9244, "volume": 17.0}, {"date": "2019-04-10", "close": 1836.4665, "volume": 15.0}, {"date": "2019-04-11", "close": 1888.8444, "volume": 19.0}, {"date": "2019-04-12", "close": 1777.0689, "volume": 23.0}, {"date": "2019-04-15", "close": 1748.4501, "volume": 40.0}, {"date": "2019-04-16", "close": 1673.933, "volume": 13.0}, {"date": "2019-04-17", "close": 1625.335, "volume": 27.0}, {"date": "2019-04-18", "close": 1619.9352, "volume": 25.0}, {"date": "2019-04-22", "close": 1592.9363, "volume": 24.0}, {"date": "2019-04-23", "close": 1593.4763, "volume": 19.0}, {"date": "2019-04-24", "close": 1562.1575, "volume": 44.0}, {"date": "2019-04-25", "close": 1612.3755, "volume": 49.0}, {"date": "2019-04-26", "close": 1618.8552, "volume": 53.0}, {"date": "2019-04-29", "close": 1615.0754, "volume": 46.0}, {"date": "2019-04-30", "close": 1565.9374, "volume": 72.0}, {"date": "2019-05-01", "close": 1457.9417, "volume": 87.0}, {"date": "2019-05-02", "close": 1457.9417, "volume": 56.0}, {"date": "2019-05-03", "close": 1452.5419, "volume": 68.0}, {"date": "2019-05-06", "close": 1376.9449, "volume": 51.0}, {"date": "2019-05-07", "close": 1308.2057, "volume": 44.0}, {"date": "2019-05-08", "close": 1422.3031, "volume": 71.0}, {"date": "2019-05-09", "close": 1339.1464, "volume": 44.0}, {"date": "2019-05-10", "close": 1352.1059, "volume": 36.0}, {"date": "2019-05-13", "close": 1270.5692, "volume": 56.0}, {"date": "2019-05-14", "close": 1241.9503, "volume": 31.0}, {"date": "2019-05-15", "close": 1297.0281, "volume": 39.0}, {"date": "2019-05-16", "close": 1387.7445, "volume": 131.0}, {"date": "2019-05-17", "close": 1349.946, "volume": 46.0}, {"date": "2019-05-20", "close": 1292.1683, "volume": 47.0}, {"date": "2019-05-21", "close": 1276.5089, "volume": 34.0}, {"date": "2019-05-22", "close": 1231.6907, "volume": 32.0}, {"date": "2019-05-23", "close": 1214.9514, "volume": 33.0}, {"date": "2019-05-24", "close": 1241.9503, "volume": 33.0}, {"date": "2019-05-28", "close": 1199.832, "volume": 29.0}, {"date": "2019-05-29", "close": 1219.2064, "volume": 225.0}, {"date": "2019-05-30", "close": 1565.9374, "volume": 968.0}, {"date": "2019-05-31", "close": 1355.8858, "volume": 255.0}, {"date": "2019-06-03", "close": 1673.933, "volume": 1003.0}, {"date": "2019-06-04", "close": 1401.7839, "volume": 245.0}, {"date": "2019-06-05", "close": 1475.221, "volume": 186.0}, {"date": "2019-06-06", "close": 1376.9449, "volume": 75.0}, {"date": "2019-06-07", "close": 1323.4871, "volume": 131.0}, {"date": "2019-06-10", "close": 1383.9646, "volume": 104.0}, {"date": "2019-06-11", "close": 1341.8463, "volume": 90.0}, {"date": "2019-06-12", "close": 1312.1475, "volume": 177.0}, {"date": "2019-06-13", "close": 1319.7072, "volume": 38.0}, {"date": "2019-06-14", "close": 1268.9492, "volume": 51.0}, {"date": "2019-06-17", "close": 1252.2099, "volume": 30.0}, {"date": "2019-06-18", "close": 1274.889, "volume": 31.0}, {"date": "2019-06-19", "close": 1355.8858, "volume": 223.0}, {"date": "2019-06-20", "close": 1430.9428, "volume": 76.0}, {"date": "2019-06-21", "close": 1312.1475, "volume": 40.0}, {"date": "2019-06-24", "close": 1350.486, "volume": 22.0}, {"date": "2019-06-25", "close": 1322.9471, "volume": 22.0}, {"date": "2019-06-26", "close": 1321.7105, "volume": 20.0}, {"date": "2019-06-27", "close": 1339.1464, "volume": 16.0}, {"date": "2019-06-28", "close": 1295.9482, "volume": 14.0}, {"date": "2019-07-01", "close": 1301.8879, "volume": 12.0}, {"date": "2019-07-02", "close": 1393.1443, "volume": 91.0}, {"date": "2019-07-03", "close": 1363.5157, "volume": 17.0}, {"date": "2019-07-05", "close": 1347.2461, "volume": 17.0}, {"date": "2019-07-08", "close": 1366.1454, "volume": 26.0}, {"date": "2019-07-09", "close": 1349.946, "volume": 39.0}, {"date": "2019-07-10", "close": 1344.5462, "volume": 42.0}, {"date": "2019-07-11", "close": 1295.9482, "volume": 61.0}, {"date": "2019-07-12", "close": 1277.5889, "volume": 177.0}, {"date": "2019-07-15", "close": 1305.6678, "volume": 131.0}, {"date": "2019-07-16", "close": 1268.9492, "volume": 57.0}, {"date": "2019-07-17", "close": 1295.9482, "volume": 111.0}, {"date": "2019-07-18", "close": 1238.1273, "volume": 57.0}, {"date": "2019-07-19", "close": 1224.428, "volume": 45.0}, {"date": "2019-07-22", "close": 1212.2515, "volume": 52.0}, {"date": "2019-07-23", "close": 1198.752, "volume": 34.0}, {"date": "2019-07-24", "close": 1200.912, "volume": 20.0}, {"date": "2019-07-25", "close": 1191.7323, "volume": 26.0}, {"date": "2019-07-26", "close": 1152.8539, "volume": 32.0}, {"date": "2019-07-29", "close": 1133.9546, "volume": 30.0}, {"date": "2019-07-30", "close": 1160.9536, "volume": 11.0}, {"date": "2019-07-31", "close": 1115.0554, "volume": 23.0}, {"date": "2019-08-01", "close": 1080.4968, "volume": 23.0}, {"date": "2019-08-02", "close": 1147.4541, "volume": 49.0}, {"date": "2019-08-05", "close": 1097.2361, "volume": 124.0}, {"date": "2019-08-06", "close": 1128.5549, "volume": 74.0}, {"date": "2019-08-07", "close": 1171.7531, "volume": 25.0}, {"date": "2019-08-08", "close": 1091.8363, "volume": 20.0}, {"date": "2019-08-09", "close": 1117.4853, "volume": 19.0}, {"date": "2019-08-12", "close": 1091.8363, "volume": 15.0}, {"date": "2019-08-13", "close": 1093.4563, "volume": 30.0}, {"date": "2019-08-14", "close": 1118.2953, "volume": 29.0}, {"date": "2019-08-15", "close": 1112.8955, "volume": 29.0}, {"date": "2019-08-16", "close": 1061.0576, "volume": 31.0}, {"date": "2019-08-19", "close": 1030.8188, "volume": 25.0}, {"date": "2019-08-20", "close": 865.0454, "volume": 110.0}, {"date": "2019-08-21", "close": 890.9644, "volume": 45.0}, {"date": "2019-08-22", "close": 906.0838, "volume": 10.0}, {"date": "2019-08-23", "close": 875.845, "volume": 34.0}, {"date": "2019-08-26", "close": 931.4627, "volume": 15.0}, {"date": "2019-08-27", "close": 930.3828, "volume": 36.0}, {"date": "2019-08-28", "close": 1001.6599, "volume": 31.0}, {"date": "2019-08-29", "close": 1009.7596, "volume": 63.0}, {"date": "2019-08-30", "close": 914.4091, "volume": 173.0}, {"date": "2019-09-03", "close": 882.0088, "volume": 81.0}, {"date": "2019-09-04", "close": 1000.81, "volume": 170.0}, {"date": "2019-09-05", "close": 972.0097, "volume": 49.0}, {"date": "2019-09-06", "close": 1044.0104, "volume": 209.0}, {"date": "2019-09-09", "close": 1094.4109, "volume": 77.0}, {"date": "2019-09-10", "close": 1087.2109, "volume": 82.0}, {"date": "2019-09-11", "close": 1072.8107, "volume": 70.0}, {"date": "2019-09-12", "close": 1292.4129, "volume": 575.0}, {"date": "2019-09-13", "close": 1270.8127, "volume": 138.0}, {"date": "2019-09-16", "close": 1270.9927, "volume": 40.0}, {"date": "2019-09-17", "close": 1321.2132, "volume": 276.0}, {"date": "2019-09-18", "close": 1310.4131, "volume": 111.0}, {"date": "2019-09-19", "close": 1256.4126, "volume": 79.0}, {"date": "2019-09-20", "close": 1209.6121, "volume": 70.0}, {"date": "2019-09-23", "close": 1328.4133, "volume": 115.0}, {"date": "2019-09-24", "close": 1209.6121, "volume": 58.0}, {"date": "2019-09-25", "close": 1206.7681, "volume": 18.0}, {"date": "2019-09-26", "close": 1152.0115, "volume": 20.0}, {"date": "2019-09-27", "close": 1134.0113, "volume": 57.0}, {"date": "2019-09-30", "close": 1148.4115, "volume": 48.0}, {"date": "2019-10-01", "close": 1065.6107, "volume": 47.0}, {"date": "2019-10-02", "close": 1155.6116, "volume": 37.0}, {"date": "2019-10-03", "close": 1155.6116, "volume": 74.0}, {"date": "2019-10-04", "close": 1224.0122, "volume": 65.0}, {"date": "2019-10-07", "close": 1310.4131, "volume": 43.0}, {"date": "2019-10-08", "close": 1202.412, "volume": 6.0}, {"date": "2019-10-09", "close": 1256.4126, "volume": 54.0}, {"date": "2019-10-10", "close": 1288.8129, "volume": 42.0}, {"date": "2019-10-11", "close": 1220.3042, "volume": 14.0}, {"date": "2019-10-14", "close": 1332.0133, "volume": 20.0}, {"date": "2019-10-15", "close": 1260.0126, "volume": 16.0}, {"date": "2019-10-16", "close": 1213.2121, "volume": 12.0}, {"date": "2019-10-17", "close": 1191.6119, "volume": 10.0}, {"date": "2019-10-18", "close": 1209.6121, "volume": 10.0}, {"date": "2019-10-21", "close": 1047.6105, "volume": 137.0}, {"date": "2019-10-22", "close": 1116.0112, "volume": 13.0}, {"date": "2019-10-23", "close": 1116.0112, "volume": 8.0}, {"date": "2019-10-24", "close": 1159.2116, "volume": 13.0}, {"date": "2019-10-25", "close": 1152.0115, "volume": 10.0}, {"date": "2019-10-28", "close": 1134.0113, "volume": 7.0}, {"date": "2019-10-29", "close": 1144.8114, "volume": 15.0}, {"date": "2019-10-30", "close": 1188.0119, "volume": 12.0}, {"date": "2019-10-31", "close": 1422.0142, "volume": 236.0}, {"date": "2019-11-01", "close": 1476.0148, "volume": 97.0}, {"date": "2019-11-04", "close": 1440.0144, "volume": 49.0}, {"date": "2019-11-05", "close": 1494.0149, "volume": 22.0}, {"date": "2019-11-06", "close": 1414.8141, "volume": 36.0}, {"date": "2019-11-07", "close": 1353.6135, "volume": 105.0}, {"date": "2019-11-08", "close": 1457.2586, "volume": 40.0}, {"date": "2019-11-11", "close": 1508.4151, "volume": 112.0}, {"date": "2019-11-12", "close": 1620.0162, "volume": 112.0}, {"date": "2019-11-13", "close": 1788.2099, "volume": 151.0}, {"date": "2019-11-14", "close": 1548.0155, "volume": 219.0}, {"date": "2019-11-15", "close": 1688.3809, "volume": 94.0}, {"date": "2019-11-18", "close": 1699.217, "volume": 38.0}, {"date": "2019-11-19", "close": 1594.8159, "volume": 94.0}, {"date": "2019-11-20", "close": 1591.2159, "volume": 43.0}, {"date": "2019-11-21", "close": 1724.4172, "volume": 33.0}, {"date": "2019-11-22", "close": 2552.4255, "volume": 43871.0}, {"date": "2019-11-25", "close": 2455.2246, "volume": 1908.0}, {"date": "2019-11-26", "close": 2631.6263, "volume": 1173.0}, {"date": "2019-11-27", "close": 2775.6278, "volume": 897.0}, {"date": "2019-11-29", "close": 2821.5282, "volume": 328.0}, {"date": "2019-12-02", "close": 2880.0288, "volume": 1200.0}, {"date": "2019-12-03", "close": 2761.2276, "volume": 442.0}, {"date": "2019-12-04", "close": 2624.4262, "volume": 605.0}, {"date": "2019-12-05", "close": 2505.6251, "volume": 276.0}, {"date": "2019-12-06", "close": 2484.0248, "volume": 180.0}, {"date": "2019-12-09", "close": 2581.2258, "volume": 549.0}, {"date": "2019-12-10", "close": 2584.8258, "volume": 132.0}, {"date": "2019-12-11", "close": 2559.6256, "volume": 115.0}, {"date": "2019-12-12", "close": 2484.0248, "volume": 188.0}, {"date": "2019-12-13", "close": 2412.0241, "volume": 123.0}, {"date": "2019-12-16", "close": 2779.2278, "volume": 558.0}, {"date": "2019-12-17", "close": 2736.0274, "volume": 149.0}, {"date": "2019-12-18", "close": 2635.2264, "volume": 62.0}, {"date": "2019-12-19", "close": 2534.4253, "volume": 99.0}, {"date": "2019-12-20", "close": 2844.0284, "volume": 239.0}, {"date": "2019-12-23", "close": 2978.4178, "volume": 485.0}, {"date": "2019-12-24", "close": 3092.4309, "volume": 142.0}, {"date": "2019-12-26", "close": 3204.032, "volume": 244.0}, {"date": "2019-12-27", "close": 3351.6335, "volume": 425.0}, {"date": "2019-12-30", "close": 4392.0439, "volume": 1796.0}, {"date": "2019-12-31", "close": 3607.2361, "volume": 1735.0}, {"date": "2020-01-02", "close": 3499.235, "volume": 345.0}, {"date": "2020-01-03", "close": 3463.2346, "volume": 273.0}, {"date": "2020-01-06", "close": 3301.233, "volume": 255.0}, {"date": "2020-01-07", "close": 3024.0302, "volume": 334.0}, {"date": "2020-01-08", "close": 3232.8323, "volume": 305.0}, {"date": "2020-01-09", "close": 3063.6306, "volume": 197.0}, {"date": "2020-01-10", "close": 2703.627, "volume": 463.0}, {"date": "2020-01-13", "close": 2628.0263, "volume": 401.0}, {"date": "2020-01-14", "close": 2469.6247, "volume": 366.0}, {"date": "2020-01-15", "close": 2577.6258, "volume": 208.0}, {"date": "2020-01-16", "close": 2736.0274, "volume": 295.0}, {"date": "2020-01-17", "close": 2466.0247, "volume": 486.0}, {"date": "2020-01-21", "close": 2368.8237, "volume": 272.0}, {"date": "2020-01-22", "close": 2142.0214, "volume": 382.0}, {"date": "2020-01-23", "close": 2026.8203, "volume": 239.0}, {"date": "2020-01-24", "close": 2116.8212, "volume": 415.0}, {"date": "2020-01-27", "close": 2181.6218, "volume": 133.0}, {"date": "2020-01-28", "close": 2214.0221, "volume": 88.0}, {"date": "2020-01-29", "close": 2196.022, "volume": 66.0}, {"date": "2020-01-30", "close": 2066.4207, "volume": 114.0}, {"date": "2020-01-31", "close": 2066.4207, "volume": 48.0}, {"date": "2020-02-03", "close": 2160.0216, "volume": 85.0}, {"date": "2020-02-04", "close": 2196.022, "volume": 158.0}, {"date": "2020-02-05", "close": 2264.4226, "volume": 168.0}, {"date": "2020-02-06", "close": 2196.022, "volume": 99.0}, {"date": "2020-02-07", "close": 2160.0216, "volume": 148.0}, {"date": "2020-02-10", "close": 2149.2215, "volume": 86.0}, {"date": "2020-02-11", "close": 2476.8248, "volume": 537.0}, {"date": "2020-02-12", "close": 2340.0234, "volume": 108.0}, {"date": "2020-02-13", "close": 2318.4232, "volume": 51.0}, {"date": "2020-02-14", "close": 2358.0236, "volume": 134.0}, {"date": "2020-02-18", "close": 2368.8237, "volume": 52.0}, {"date": "2020-02-19", "close": 2484.0248, "volume": 178.0}, {"date": "2020-02-20", "close": 2379.6238, "volume": 45.0}, {"date": "2020-02-21", "close": 2592.0259, "volume": 379.0}, {"date": "2020-02-24", "close": 2455.2246, "volume": 196.0}, {"date": "2020-02-25", "close": 2174.1337, "volume": 279.0}, {"date": "2020-02-26", "close": 2192.4219, "volume": 71.0}, {"date": "2020-02-27", "close": 1922.4192, "volume": 294.0}, {"date": "2020-02-28", "close": 2070.0207, "volume": 121.0}, {"date": "2020-03-02", "close": 2044.8204, "volume": 84.0}, {"date": "2020-03-03", "close": 1998.02, "volume": 28.0}, {"date": "2020-03-04", "close": 2034.0203, "volume": 55.0}, {"date": "2020-03-05", "close": 1987.2199, "volume": 72.0}, {"date": "2020-03-06", "close": 2001.62, "volume": 46.0}, {"date": "2020-03-09", "close": 1724.4172, "volume": 150.0}, {"date": "2020-03-10", "close": 1767.6177, "volume": 78.0}, {"date": "2020-03-11", "close": 1810.8181, "volume": 62.0}, {"date": "2020-03-12", "close": 1458.0146, "volume": 149.0}, {"date": "2020-03-13", "close": 1512.0151, "volume": 127.0}, {"date": "2020-03-16", "close": 1400.414, "volume": 230.0}, {"date": "2020-03-17", "close": 1368.0137, "volume": 105.0}, {"date": "2020-03-18", "close": 1339.2134, "volume": 51.0}, {"date": "2020-03-19", "close": 1378.8138, "volume": 20.0}, {"date": "2020-03-20", "close": 1292.4129, "volume": 82.0}, {"date": "2020-03-23", "close": 1339.2134, "volume": 48.0}, {"date": "2020-03-24", "close": 1296.013, "volume": 48.0}, {"date": "2020-03-25", "close": 1299.613, "volume": 57.0}, {"date": "2020-03-26", "close": 1620.0162, "volume": 164.0}, {"date": "2020-03-27", "close": 1616.4162, "volume": 94.0}, {"date": "2020-03-30", "close": 1494.0149, "volume": 136.0}, {"date": "2020-03-31", "close": 1872.0187, "volume": 6408.0}, {"date": "2020-04-01", "close": 1933.2193, "volume": 569.0}, {"date": "2020-04-02", "close": 1796.418, "volume": 388.0}, {"date": "2020-04-03", "close": 1843.2184, "volume": 153.0}, {"date": "2020-04-06", "close": 1868.4187, "volume": 332.0}, {"date": "2020-04-07", "close": 1753.2175, "volume": 240.0}, {"date": "2020-04-08", "close": 1814.4181, "volume": 214.0}, {"date": "2020-04-09", "close": 1900.819, "volume": 104.0}, {"date": "2020-04-13", "close": 2001.008, "volume": 203.0}, {"date": "2020-04-14", "close": 2102.421, "volume": 235.0}, {"date": "2020-04-15", "close": 2120.4212, "volume": 116.0}, {"date": "2020-04-16", "close": 2044.8204, "volume": 76.0}, {"date": "2020-04-17", "close": 2106.0211, "volume": 78.0}, {"date": "2020-04-20", "close": 2001.62, "volume": 64.0}, {"date": "2020-04-21", "close": 2019.6202, "volume": 106.0}, {"date": "2020-04-22", "close": 2019.6202, "volume": 81.0}, {"date": "2020-04-23", "close": 2052.0205, "volume": 72.0}, {"date": "2020-04-24", "close": 2044.8204, "volume": 78.0}, {"date": "2020-04-27", "close": 2026.8203, "volume": 56.0}, {"date": "2020-04-28", "close": 1976.4198, "volume": 54.0}, {"date": "2020-04-29", "close": 1922.4192, "volume": 71.0}, {"date": "2020-04-30", "close": 1875.6188, "volume": 42.0}, {"date": "2020-05-01", "close": 1823.4182, "volume": 70.0}, {"date": "2020-05-04", "close": 1839.6184, "volume": 30.0}, {"date": "2020-05-05", "close": 1868.4187, "volume": 24.0}, {"date": "2020-05-06", "close": 1857.6186, "volume": 16.0}, {"date": "2020-05-07", "close": 1774.8177, "volume": 60.0}, {"date": "2020-05-08", "close": 1825.2183, "volume": 65.0}, {"date": "2020-05-11", "close": 1728.0173, "volume": 189.0}, {"date": "2020-05-12", "close": 1785.6179, "volume": 86.0}, {"date": "2020-05-13", "close": 1728.0173, "volume": 69.0}, {"date": "2020-05-14", "close": 1731.6173, "volume": 54.0}, {"date": "2020-05-15", "close": 1778.4178, "volume": 41.0}, {"date": "2020-05-18", "close": 1904.419, "volume": 193.0}, {"date": "2020-05-19", "close": 1857.6186, "volume": 55.0}, {"date": "2020-05-20", "close": 1836.0184, "volume": 56.0}, {"date": "2020-05-21", "close": 1836.0184, "volume": 66.0}, {"date": "2020-05-22", "close": 1908.0191, "volume": 120.0}, {"date": "2020-05-26", "close": 1814.4181, "volume": 134.0}, {"date": "2020-05-27", "close": 1832.4183, "volume": 47.0}, {"date": "2020-05-28", "close": 1857.6186, "volume": 267.0}, {"date": "2020-05-29", "close": 1836.0184, "volume": 301.0}, {"date": "2020-06-01", "close": 1861.2186, "volume": 59.0}, {"date": "2020-06-02", "close": 1875.6188, "volume": 50.0}, {"date": "2020-06-03", "close": 1814.4181, "volume": 82.0}, {"date": "2020-06-04", "close": 1800.018, "volume": 68.0}, {"date": "2020-06-05", "close": 1810.8181, "volume": 58.0}, {"date": "2020-06-08", "close": 1868.4187, "volume": 105.0}, {"date": "2020-06-09", "close": 1879.2188, "volume": 43.0}, {"date": "2020-06-10", "close": 1951.2195, "volume": 157.0}, {"date": "2020-06-11", "close": 2016.0202, "volume": 341.0}, {"date": "2020-06-12", "close": 1886.4189, "volume": 126.0}, {"date": "2020-06-15", "close": 1854.0185, "volume": 56.0}, {"date": "2020-06-16", "close": 1836.0184, "volume": 24.0}, {"date": "2020-06-17", "close": 1836.0184, "volume": 11.0}, {"date": "2020-06-18", "close": 1821.6182, "volume": 19.0}, {"date": "2020-06-19", "close": 1810.8181, "volume": 38.0}, {"date": "2020-06-22", "close": 1800.018, "volume": 47.0}, {"date": "2020-06-23", "close": 1825.2183, "volume": 73.0}, {"date": "2020-06-24", "close": 1810.8541, "volume": 27.0}, {"date": "2020-06-25", "close": 1803.618, "volume": 29.0}, {"date": "2020-06-26", "close": 1818.0182, "volume": 90.0}, {"date": "2020-06-29", "close": 1764.9176, "volume": 53.0}, {"date": "2020-06-30", "close": 1731.6173, "volume": 39.0}, {"date": "2020-07-01", "close": 1738.8174, "volume": 29.0}, {"date": "2020-07-02", "close": 1710.0171, "volume": 34.0}, {"date": "2020-07-06", "close": 1731.6173, "volume": 24.0}, {"date": "2020-07-07", "close": 1677.6168, "volume": 49.0}, {"date": "2020-07-08", "close": 1872.0187, "volume": 50.0}, {"date": "2020-07-09", "close": 1836.0184, "volume": 97.0}, {"date": "2020-07-10", "close": 1792.8179, "volume": 159.0}, {"date": "2020-07-13", "close": 1814.4181, "volume": 110.0}, {"date": "2020-07-14", "close": 1864.8186, "volume": 73.0}, {"date": "2020-07-15", "close": 1857.6186, "volume": 137.0}, {"date": "2020-07-16", "close": 1828.8183, "volume": 61.0}, {"date": "2020-07-17", "close": 1825.2183, "volume": 48.0}, {"date": "2020-07-20", "close": 1753.2175, "volume": 69.0}, {"date": "2020-07-21", "close": 1764.0176, "volume": 89.0}, {"date": "2020-07-22", "close": 1742.4174, "volume": 60.0}, {"date": "2020-07-23", "close": 1706.4171, "volume": 60.0}, {"date": "2020-07-24", "close": 1710.0171, "volume": 146.0}, {"date": "2020-07-27", "close": 1623.6162, "volume": 169.0}, {"date": "2020-07-28", "close": 1569.6157, "volume": 81.0}, {"date": "2020-07-29", "close": 1612.8161, "volume": 50.0}, {"date": "2020-07-30", "close": 1562.4156, "volume": 84.0}, {"date": "2020-07-31", "close": 1468.8147, "volume": 115.0}, {"date": "2020-08-03", "close": 1501.215, "volume": 80.0}, {"date": "2020-08-04", "close": 1483.2148, "volume": 69.0}, {"date": "2020-08-05", "close": 1411.2141, "volume": 274.0}, {"date": "2020-08-06", "close": 1440.0144, "volume": 689.0}, {"date": "2020-08-07", "close": 1497.615, "volume": 240.0}, {"date": "2020-08-10", "close": 1652.4165, "volume": 290.0}, {"date": "2020-08-11", "close": 1476.0148, "volume": 119.0}, {"date": "2020-08-12", "close": 1936.8194, "volume": 26561.0}, {"date": "2020-08-13", "close": 2016.0202, "volume": 2364.0}, {"date": "2020-08-14", "close": 1854.0185, "volume": 350.0}, {"date": "2020-08-17", "close": 1756.8176, "volume": 450.0}, {"date": "2020-08-18", "close": 1724.4172, "volume": 124.0}, {"date": "2020-08-19", "close": 1681.2168, "volume": 88.0}, {"date": "2020-08-20", "close": 1555.2156, "volume": 243.0}, {"date": "2020-08-21", "close": 1670.4167, "volume": 275.0}, {"date": "2020-08-24", "close": 1634.4163, "volume": 137.0}, {"date": "2020-08-25", "close": 1602.016, "volume": 225.0}, {"date": "2020-08-26", "close": 1476.0148, "volume": 238.0}, {"date": "2020-08-27", "close": 1483.2148, "volume": 65.0}, {"date": "2020-08-28", "close": 1479.6148, "volume": 49.0}, {"date": "2020-08-31", "close": 1461.6146, "volume": 117.0}, {"date": "2020-09-01", "close": 1436.4144, "volume": 141.0}, {"date": "2020-09-02", "close": 1418.4142, "volume": 101.0}, {"date": "2020-09-03", "close": 1386.0139, "volume": 74.0}, {"date": "2020-09-04", "close": 1296.013, "volume": 125.0}, {"date": "2020-09-08", "close": 1360.8136, "volume": 94.0}, {"date": "2020-09-09", "close": 1386.0139, "volume": 35.0}, {"date": "2020-09-10", "close": 1360.8136, "volume": 69.0}, {"date": "2020-09-11", "close": 1350.0135, "volume": 34.0}, {"date": "2020-09-14", "close": 1382.4138, "volume": 115.0}, {"date": "2020-09-15", "close": 1400.414, "volume": 124.0}, {"date": "2020-09-16", "close": 1368.0137, "volume": 44.0}, {"date": "2020-09-17", "close": 1436.4144, "volume": 63.0}, {"date": "2020-09-18", "close": 1368.0137, "volume": 101.0}, {"date": "2020-09-21", "close": 1324.8132, "volume": 39.0}, {"date": "2020-09-22", "close": 1361.0656, "volume": 51.0}, {"date": "2020-09-23", "close": 1317.6132, "volume": 58.0}, {"date": "2020-09-24", "close": 1314.0131, "volume": 24.0}, {"date": "2020-09-25", "close": 1396.814, "volume": 59.0}, {"date": "2020-09-28", "close": 1368.0137, "volume": 29.0}, {"date": "2020-09-29", "close": 1407.6141, "volume": 87.0}, {"date": "2020-09-30", "close": 1411.2141, "volume": 15.0}, {"date": "2020-10-01", "close": 1422.0142, "volume": 66.0}, {"date": "2020-10-02", "close": 1375.2138, "volume": 60.0}, {"date": "2020-10-05", "close": 1389.6139, "volume": 3.0}, {"date": "2020-10-06", "close": 1396.814, "volume": 20.0}, {"date": "2020-10-07", "close": 1393.2139, "volume": 37.0}, {"date": "2020-10-08", "close": 1400.414, "volume": 9.0}, {"date": "2020-10-09", "close": 1382.4138, "volume": 24.0}, {"date": "2020-10-12", "close": 1375.2138, "volume": 45.0}, {"date": "2020-10-13", "close": 1400.378, "volume": 12.0}, {"date": "2020-10-14", "close": 1360.8136, "volume": 32.0}, {"date": "2020-10-15", "close": 1342.8134, "volume": 17.0}, {"date": "2020-10-16", "close": 1350.0135, "volume": 23.0}, {"date": "2020-10-19", "close": 1342.8134, "volume": 108.0}, {"date": "2020-10-20", "close": 1375.2138, "volume": 49.0}, {"date": "2020-10-21", "close": 1366.2137, "volume": 12.0}, {"date": "2020-10-22", "close": 1364.4136, "volume": 18.0}, {"date": "2020-10-23", "close": 1375.2138, "volume": 42.0}, {"date": "2020-10-26", "close": 1404.014, "volume": 47.0}, {"date": "2020-10-27", "close": 1396.814, "volume": 38.0}, {"date": "2020-10-28", "close": 1285.2129, "volume": 130.0}, {"date": "2020-10-29", "close": 1339.2134, "volume": 29.0}, {"date": "2020-10-30", "close": 1267.2127, "volume": 65.0}, {"date": "2020-11-02", "close": 1224.0122, "volume": 24.0}, {"date": "2020-11-03", "close": 1213.2121, "volume": 25.0}, {"date": "2020-11-04", "close": 1248.0965, "volume": 8.0}, {"date": "2020-11-05", "close": 1220.4122, "volume": 25.0}, {"date": "2020-11-06", "close": 1188.0119, "volume": 42.0}, {"date": "2020-11-09", "close": 1188.0119, "volume": 35.0}, {"date": "2020-11-10", "close": 1166.4117, "volume": 25.0}, {"date": "2020-11-11", "close": 1170.0117, "volume": 51.0}, {"date": "2020-11-12", "close": 1184.4118, "volume": 92.0}, {"date": "2020-11-13", "close": 1245.6125, "volume": 50.0}, {"date": "2020-11-16", "close": 1252.8125, "volume": 29.0}, {"date": "2020-11-17", "close": 1252.8125, "volume": 57.0}, {"date": "2020-11-18", "close": 1216.8122, "volume": 24.0}, {"date": "2020-11-19", "close": 1216.8122, "volume": 23.0}, {"date": "2020-11-20", "close": 1202.412, "volume": 31.0}, {"date": "2020-11-23", "close": 1209.5401, "volume": 39.0}, {"date": "2020-11-24", "close": 1209.6121, "volume": 68.0}, {"date": "2020-11-25", "close": 1238.4124, "volume": 50.0}, {"date": "2020-11-27", "close": 1200.576, "volume": 9.0}, {"date": "2020-11-30", "close": 1191.6119, "volume": 86.0}, {"date": "2020-12-01", "close": 1283.4128, "volume": 314.0}, {"date": "2020-12-02", "close": 1364.4136, "volume": 84.0}, {"date": "2020-12-03", "close": 1338.6374, "volume": 21.0}, {"date": "2020-12-04", "close": 1364.4136, "volume": 37.0}, {"date": "2020-12-07", "close": 1393.2139, "volume": 31.0}, {"date": "2020-12-08", "close": 1378.8138, "volume": 48.0}, {"date": "2020-12-09", "close": 1314.0131, "volume": 51.0}, {"date": "2020-12-10", "close": 1335.6134, "volume": 58.0}, {"date": "2020-12-11", "close": 1310.4131, "volume": 26.0}, {"date": "2020-12-14", "close": 1346.4135, "volume": 72.0}, {"date": "2020-12-15", "close": 1321.2132, "volume": 45.0}, {"date": "2020-12-16", "close": 1288.8129, "volume": 61.0}, {"date": "2020-12-17", "close": 1281.6128, "volume": 34.0}, {"date": "2020-12-18", "close": 1285.2129, "volume": 101.0}, {"date": "2020-12-21", "close": 1875.6188, "volume": 122687.0}, {"date": "2020-12-22", "close": 2055.6206, "volume": 4197.0}, {"date": "2020-12-23", "close": 2124.0212, "volume": 1647.0}, {"date": "2020-12-24", "close": 2138.4214, "volume": 516.0}, {"date": "2020-12-28", "close": 1810.8181, "volume": 867.0}, {"date": "2020-12-29", "close": 1717.2172, "volume": 423.0}, {"date": "2020-12-30", "close": 1756.8176, "volume": 482.0}, {"date": "2020-12-31", "close": 1774.8177, "volume": 365.0}, {"date": "2021-01-04", "close": 1810.8181, "volume": 240.0}, {"date": "2021-01-05", "close": 1836.0184, "volume": 174.0}, {"date": "2021-01-06", "close": 1922.4192, "volume": 388.0}, {"date": "2021-01-07", "close": 1861.2186, "volume": 249.0}, {"date": "2021-01-08", "close": 1890.0189, "volume": 125.0}, {"date": "2021-01-11", "close": 2386.8239, "volume": 2747.0}, {"date": "2021-01-12", "close": 2282.4228, "volume": 913.0}, {"date": "2021-01-13", "close": 2296.823, "volume": 333.0}, {"date": "2021-01-14", "close": 2286.0229, "volume": 210.0}, {"date": "2021-01-15", "close": 2242.8224, "volume": 234.0}, {"date": "2021-01-19", "close": 2329.2233, "volume": 147.0}, {"date": "2021-01-20", "close": 2318.4232, "volume": 190.0}, {"date": "2021-01-21", "close": 2278.8228, "volume": 84.0}, {"date": "2021-01-22", "close": 2404.824, "volume": 240.0}, {"date": "2021-01-25", "close": 2390.4239, "volume": 154.0}, {"date": "2021-01-26", "close": 2404.824, "volume": 135.0}, {"date": "2021-01-27", "close": 2192.4219, "volume": 369.0}, {"date": "2021-01-28", "close": 2271.6227, "volume": 149.0}, {"date": "2021-01-29", "close": 2271.6227, "volume": 112.0}, {"date": "2021-02-01", "close": 2325.6233, "volume": 259.0}, {"date": "2021-02-02", "close": 2260.8226, "volume": 252.0}, {"date": "2021-02-03", "close": 2383.2238, "volume": 219.0}, {"date": "2021-02-04", "close": 2628.0263, "volume": 975.0}, {"date": "2021-02-05", "close": 2552.4255, "volume": 344.0}, {"date": "2021-02-08", "close": 2678.4268, "volume": 247.0}, {"date": "2021-02-09", "close": 2700.027, "volume": 496.0}, {"date": "2021-02-10", "close": 2764.8276, "volume": 222.0}, {"date": "2021-02-11", "close": 2635.2264, "volume": 156.0}, {"date": "2021-02-12", "close": 2509.2251, "volume": 289.0}, {"date": "2021-02-16", "close": 2570.4257, "volume": 89.0}, {"date": "2021-02-17", "close": 2714.4271, "volume": 444.0}, {"date": "2021-02-18", "close": 2502.025, "volume": 168.0}, {"date": "2021-02-19", "close": 2570.4257, "volume": 365.0}, {"date": "2021-02-22", "close": 2412.0241, "volume": 170.0}, {"date": "2021-02-23", "close": 2221.2222, "volume": 222.0}, {"date": "2021-02-24", "close": 2242.8224, "volume": 78.0}, {"date": "2021-02-25", "close": 2181.6218, "volume": 191.0}, {"date": "2021-02-26", "close": 1994.4199, "volume": 236.0}, {"date": "2021-03-01", "close": 2034.0203, "volume": 121.0}, {"date": "2021-03-02", "close": 2005.2201, "volume": 103.0}, {"date": "2021-03-03", "close": 1904.419, "volume": 200.0}, {"date": "2021-03-04", "close": 1879.2188, "volume": 172.0}, {"date": "2021-03-05", "close": 1944.0194, "volume": 244.0}, {"date": "2021-03-08", "close": 1875.6188, "volume": 373.0}, {"date": "2021-03-09", "close": 1951.2195, "volume": 107.0}, {"date": "2021-03-10", "close": 1911.6191, "volume": 90.0}, {"date": "2021-03-11", "close": 2008.8201, "volume": 72.0}, {"date": "2021-03-12", "close": 2034.0203, "volume": 130.0}, {"date": "2021-03-15", "close": 2019.6202, "volume": 21.0}, {"date": "2021-03-16", "close": 2026.8203, "volume": 39.0}, {"date": "2021-03-17", "close": 2037.6204, "volume": 54.0}, {"date": "2021-03-18", "close": 2012.4201, "volume": 39.0}, {"date": "2021-03-19", "close": 2037.6204, "volume": 58.0}, {"date": "2021-03-22", "close": 2023.2202, "volume": 25.0}, {"date": "2021-03-23", "close": 1969.2197, "volume": 59.0}, {"date": "2021-03-24", "close": 1825.2183, "volume": 51.0}, {"date": "2021-03-25", "close": 1825.2183, "volume": 52.0}, {"date": "2021-03-26", "close": 1854.0185, "volume": 22.0}, {"date": "2021-03-29", "close": 1774.8177, "volume": 74.0}, {"date": "2021-03-30", "close": 1699.217, "volume": 228.0}, {"date": "2021-03-31", "close": 1792.8179, "volume": 54.0}, {"date": "2021-04-01", "close": 1843.2184, "volume": 21.0}, {"date": "2021-04-05", "close": 1796.418, "volume": 28.0}, {"date": "2021-04-06", "close": 1731.6173, "volume": 25.0}, {"date": "2021-04-07", "close": 1796.418, "volume": 41.0}, {"date": "2021-04-08", "close": 1688.4169, "volume": 75.0}, {"date": "2021-04-09", "close": 1663.2166, "volume": 37.0}, {"date": "2021-04-12", "close": 1569.6157, "volume": 46.0}, {"date": "2021-04-13", "close": 1555.2156, "volume": 31.0}, {"date": "2021-04-14", "close": 1512.0151, "volume": 20.0}, {"date": "2021-04-15", "close": 1537.2154, "volume": 33.0}, {"date": "2021-04-16", "close": 1551.6155, "volume": 34.0}, {"date": "2021-04-19", "close": 1584.0158, "volume": 9.0}, {"date": "2021-04-20", "close": 1479.6148, "volume": 45.0}, {"date": "2021-04-21", "close": 1476.0148, "volume": 76.0}, {"date": "2021-04-22", "close": 1447.2145, "volume": 15.0}, {"date": "2021-04-23", "close": 1594.8159, "volume": 393.0}, {"date": "2021-04-26", "close": 1609.2161, "volume": 73.0}, {"date": "2021-04-27", "close": 1609.2161, "volume": 41.0}, {"date": "2021-04-28", "close": 1544.4154, "volume": 162.0}, {"date": "2021-04-29", "close": 1476.0148, "volume": 52.0}, {"date": "2021-04-30", "close": 1522.8152, "volume": 64.0}, {"date": "2021-05-03", "close": 1512.0151, "volume": 69.0}, {"date": "2021-05-04", "close": 1490.4149, "volume": 48.0}, {"date": "2021-05-05", "close": 1478.2108, "volume": 49.0}, {"date": "2021-05-06", "close": 1440.0144, "volume": 37.0}, {"date": "2021-05-07", "close": 1414.8141, "volume": 44.0}, {"date": "2021-05-10", "close": 1404.014, "volume": 36.0}, {"date": "2021-05-11", "close": 1447.2145, "volume": 85.0}, {"date": "2021-05-12", "close": 1450.8145, "volume": 17.0}, {"date": "2021-05-13", "close": 1368.0137, "volume": 64.0}, {"date": "2021-05-14", "close": 1350.0135, "volume": 34.0}, {"date": "2021-05-17", "close": 1353.6135, "volume": 21.0}, {"date": "2021-05-18", "close": 1508.4151, "volume": 184.0}, {"date": "2021-05-19", "close": 1508.4151, "volume": 28.0}, {"date": "2021-05-20", "close": 1488.6149, "volume": 10.0}, {"date": "2021-05-21", "close": 1564.3956, "volume": 27.0}, {"date": "2021-05-24", "close": 1666.1327, "volume": 78.0}, {"date": "2021-05-25", "close": 1645.2165, "volume": 173.0}, {"date": "2021-05-26", "close": 1580.4158, "volume": 84.0}, {"date": "2021-05-27", "close": 1512.0151, "volume": 27.0}, {"date": "2021-05-28", "close": 1580.4158, "volume": 23.0}, {"date": "2021-06-01", "close": 1526.4153, "volume": 172.0}, {"date": "2021-06-02", "close": 1576.8158, "volume": 69.0}, {"date": "2021-06-03", "close": 1533.6153, "volume": 32.0}, {"date": "2021-06-04", "close": 1576.8158, "volume": 30.0}, {"date": "2021-06-07", "close": 1584.0158, "volume": 50.0}, {"date": "2021-06-08", "close": 1584.0158, "volume": 125.0}, {"date": "2021-06-09", "close": 1598.416, "volume": 61.0}, {"date": "2021-06-10", "close": 1641.6164, "volume": 31.0}, {"date": "2021-06-11", "close": 1616.4162, "volume": 43.0}, {"date": "2021-06-14", "close": 1706.4171, "volume": 216.0}, {"date": "2021-06-15", "close": 1566.0157, "volume": 97.0}, {"date": "2021-06-16", "close": 1602.016, "volume": 67.0}, {"date": "2021-06-17", "close": 1623.6162, "volume": 70.0}, {"date": "2021-06-18", "close": 1630.8163, "volume": 94.0}, {"date": "2021-06-21", "close": 1594.8159, "volume": 66.0}, {"date": "2021-06-22", "close": 1663.2166, "volume": 81.0}, {"date": "2021-06-23", "close": 1630.8163, "volume": 61.0}, {"date": "2021-06-24", "close": 1602.016, "volume": 35.0}, {"date": "2021-06-25", "close": 1573.2157, "volume": 60.0}, {"date": "2021-06-28", "close": 1485.0149, "volume": 71.0}, {"date": "2021-06-29", "close": 1328.4133, "volume": 349.0}, {"date": "2021-06-30", "close": 1310.4131, "volume": 139.0}, {"date": "2021-07-01", "close": 1346.4135, "volume": 118.0}, {"date": "2021-07-02", "close": 1306.8131, "volume": 46.0}, {"date": "2021-07-06", "close": 1335.6134, "volume": 83.0}, {"date": "2021-07-07", "close": 1281.6128, "volume": 60.0}, {"date": "2021-07-08", "close": 1256.4126, "volume": 33.0}, {"date": "2021-07-09", "close": 1303.213, "volume": 91.0}, {"date": "2021-07-12", "close": 1328.4133, "volume": 62.0}, {"date": "2021-07-13", "close": 1301.413, "volume": 28.0}, {"date": "2021-07-14", "close": 1256.4126, "volume": 19.0}, {"date": "2021-07-15", "close": 1191.6119, "volume": 59.0}, {"date": "2021-07-16", "close": 1177.2118, "volume": 38.0}, {"date": "2021-07-19", "close": 1177.2118, "volume": 57.0}, {"date": "2021-07-20", "close": 1224.0122, "volume": 78.0}, {"date": "2021-07-21", "close": 1314.0131, "volume": 391.0}, {"date": "2021-07-22", "close": 1238.4124, "volume": 186.0}, {"date": "2021-07-23", "close": 1188.0119, "volume": 11.0}, {"date": "2021-07-26", "close": 1123.2112, "volume": 22302.0}, {"date": "2021-07-27", "close": 1357.2136, "volume": 141608.0}, {"date": "2021-07-28", "close": 1155.6116, "volume": 10887.0}, {"date": "2021-07-29", "close": 1044.0104, "volume": 7437.0}, {"date": "2021-07-30", "close": 907.2091, "volume": 6685.0}, {"date": "2021-08-02", "close": 867.6087, "volume": 3242.0}, {"date": "2021-08-03", "close": 943.2094, "volume": 13453.0}, {"date": "2021-08-04", "close": 838.8084, "volume": 5427.0}, {"date": "2021-08-05", "close": 856.8086, "volume": 2106.0}, {"date": "2021-08-06", "close": 806.4081, "volume": 1563.0}, {"date": "2021-08-09", "close": 817.2082, "volume": 1215.0}, {"date": "2021-08-10", "close": 649.8065, "volume": 17289.0}, {"date": "2021-08-11", "close": 640.8064, "volume": 2873.0}, {"date": "2021-08-12", "close": 622.8062, "volume": 1569.0}, {"date": "2021-08-13", "close": 586.8059, "volume": 2344.0}, {"date": "2021-08-16", "close": 568.8057, "volume": 3128.0}, {"date": "2021-08-17", "close": 590.4059, "volume": 13127.0}, {"date": "2021-08-18", "close": 547.2055, "volume": 6952.0}, {"date": "2021-08-19", "close": 532.8053, "volume": 6258.0}, {"date": "2021-08-20", "close": 547.2055, "volume": 2290.0}, {"date": "2021-08-23", "close": 583.2058, "volume": 2638.0}, {"date": "2021-08-24", "close": 612.0061, "volume": 3782.0}, {"date": "2021-08-25", "close": 608.4061, "volume": 2609.0}, {"date": "2021-08-26", "close": 561.6056, "volume": 2810.0}, {"date": "2021-08-27", "close": 604.806, "volume": 2260.0}, {"date": "2021-08-30", "close": 608.4061, "volume": 4668.0}, {"date": "2021-08-31", "close": 662.4066, "volume": 6099.0}, {"date": "2021-09-01", "close": 666.0067, "volume": 3751.0}, {"date": "2021-09-02", "close": 640.8064, "volume": 2407.0}, {"date": "2021-09-03", "close": 630.0063, "volume": 1789.0}, {"date": "2021-09-07", "close": 630.0063, "volume": 4408.0}, {"date": "2021-09-08", "close": 572.4057, "volume": 6558.0}, {"date": "2021-09-09", "close": 579.6058, "volume": 2543.0}, {"date": "2021-09-10", "close": 586.8059, "volume": 2404.0}, {"date": "2021-09-13", "close": 604.806, "volume": 4527.0}, {"date": "2021-09-14", "close": 648.0065, "volume": 7777.0}, {"date": "2021-09-15", "close": 702.007, "volume": 17134.0}, {"date": "2021-09-16", "close": 684.0068, "volume": 9398.0}, {"date": "2021-09-17", "close": 720.0072, "volume": 10451.0}, {"date": "2021-09-20", "close": 644.4064, "volume": 5709.0}, {"date": "2021-09-21", "close": 655.2066, "volume": 2730.0}, {"date": "2021-09-22", "close": 658.8066, "volume": 3831.0}, {"date": "2021-09-23", "close": 756.0076, "volume": 13807.0}, {"date": "2021-09-24", "close": 687.6069, "volume": 5112.0}, {"date": "2021-09-27", "close": 694.8069, "volume": 3882.0}, {"date": "2021-09-28", "close": 687.6069, "volume": 3447.0}, {"date": "2021-09-29", "close": 658.8066, "volume": 6537.0}, {"date": "2021-09-30", "close": 810.0081, "volume": 40108.0}, {"date": "2021-10-01", "close": 727.2073, "volume": 9736.0}, {"date": "2021-10-04", "close": 655.2066, "volume": 7753.0}, {"date": "2021-10-05", "close": 651.6065, "volume": 5621.0}, {"date": "2021-10-06", "close": 644.4064, "volume": 3509.0}, {"date": "2021-10-07", "close": 669.6067, "volume": 5522.0}, {"date": "2021-10-08", "close": 666.0067, "volume": 2144.0}, {"date": "2021-10-11", "close": 684.0068, "volume": 3237.0}, {"date": "2021-10-12", "close": 709.2071, "volume": 3184.0}, {"date": "2021-10-13", "close": 741.6074, "volume": 4687.0}, {"date": "2021-10-14", "close": 734.4073, "volume": 2131.0}, {"date": "2021-10-15", "close": 698.407, "volume": 2291.0}, {"date": "2021-10-18", "close": 702.007, "volume": 1481.0}, {"date": "2021-10-19", "close": 734.4073, "volume": 3025.0}, {"date": "2021-10-20", "close": 748.8075, "volume": 1775.0}, {"date": "2021-10-21", "close": 716.4072, "volume": 3293.0}, {"date": "2021-10-22", "close": 669.6067, "volume": 4558.0}, {"date": "2021-10-25", "close": 702.007, "volume": 2442.0}, {"date": "2021-10-26", "close": 730.8073, "volume": 3234.0}, {"date": "2021-10-27", "close": 694.8069, "volume": 1121.0}, {"date": "2021-10-28", "close": 680.4068, "volume": 1321.0}, {"date": "2021-10-29", "close": 684.0068, "volume": 952.0}, {"date": "2021-11-01", "close": 716.4072, "volume": 993.0}, {"date": "2021-11-02", "close": 759.6076, "volume": 1991.0}, {"date": "2021-11-03", "close": 712.8071, "volume": 2285.0}, {"date": "2021-11-04", "close": 712.8071, "volume": 1455.0}, {"date": "2021-11-05", "close": 702.007, "volume": 892.0}, {"date": "2021-11-08", "close": 655.2066, "volume": 2051.0}, {"date": "2021-11-09", "close": 630.0063, "volume": 2142.0}, {"date": "2021-11-10", "close": 590.4059, "volume": 1413.0}, {"date": "2021-11-11", "close": 550.8055, "volume": 1931.0}, {"date": "2021-11-12", "close": 532.8053, "volume": 1018.0}, {"date": "2021-11-15", "close": 547.2055, "volume": 2061.0}, {"date": "2021-11-16", "close": 558.0056, "volume": 554.0}, {"date": "2021-11-17", "close": 540.0054, "volume": 735.0}, {"date": "2021-11-18", "close": 500.405, "volume": 811.0}, {"date": "2021-11-19", "close": 500.405, "volume": 3417.0}, {"date": "2021-11-22", "close": 489.6049, "volume": 629.0}, {"date": "2021-11-23", "close": 493.2049, "volume": 532.0}, {"date": "2021-11-24", "close": 543.6054, "volume": 1807.0}, {"date": "2021-11-26", "close": 536.4054, "volume": 319.0}, {"date": "2021-11-29", "close": 520.2052, "volume": 677.0}, {"date": "2021-11-30", "close": 543.6054, "volume": 1179.0}, {"date": "2021-12-01", "close": 500.405, "volume": 438.0}, {"date": "2021-12-02", "close": 500.405, "volume": 350.0}, {"date": "2021-12-03", "close": 450.0045, "volume": 740.0}, {"date": "2021-12-06", "close": 457.2046, "volume": 760.0}, {"date": "2021-12-07", "close": 464.4046, "volume": 428.0}, {"date": "2021-12-08", "close": 478.8048, "volume": 746.0}, {"date": "2021-12-09", "close": 504.005, "volume": 3048.0}, {"date": "2021-12-10", "close": 504.005, "volume": 224.0}, {"date": "2021-12-13", "close": 486.0049, "volume": 226.0}, {"date": "2021-12-14", "close": 442.8044, "volume": 786.0}, {"date": "2021-12-15", "close": 323.1392, "volume": 5769.0}, {"date": "2021-12-16", "close": 313.2031, "volume": 3250.0}, {"date": "2021-12-17", "close": 324.8672, "volume": 1280.0}, {"date": "2021-12-20", "close": 309.6031, "volume": 513.0}, {"date": "2021-12-21", "close": 311.4031, "volume": 1745.0}, {"date": "2021-12-22", "close": 317.1992, "volume": 723.0}, {"date": "2021-12-23", "close": 312.5191, "volume": 1042.0}, {"date": "2021-12-27", "close": 320.9432, "volume": 4844.0}, {"date": "2021-12-28", "close": 316.8032, "volume": 1779.0}, {"date": "2021-12-29", "close": 316.8032, "volume": 3499.0}, {"date": "2021-12-30", "close": 612.0061, "volume": 336114.0}, {"date": "2021-12-31", "close": 543.6054, "volume": 74552.0}, {"date": "2022-01-03", "close": 457.2046, "volume": 14555.0}, {"date": "2022-01-04", "close": 406.8041, "volume": 9007.0}, {"date": "2022-01-05", "close": 374.4037, "volume": 4334.0}, {"date": "2022-01-06", "close": 370.8037, "volume": 2595.0}, {"date": "2022-01-07", "close": 360.0036, "volume": 1272.0}, {"date": "2022-01-10", "close": 330.4113, "volume": 2173.0}, {"date": "2022-01-11", "close": 336.4954, "volume": 1273.0}, {"date": "2022-01-12", "close": 345.8555, "volume": 3443.0}, {"date": "2022-01-13", "close": 315.0032, "volume": 1377.0}, {"date": "2022-01-14", "close": 313.2031, "volume": 550.0}, {"date": "2022-01-18", "close": 287.9669, "volume": 1377.0}, {"date": "2022-01-19", "close": 295.203, "volume": 1392.0}, {"date": "2022-01-20", "close": 277.2028, "volume": 2257.0}, {"date": "2022-01-21", "close": 248.4385, "volume": 1391.0}, {"date": "2022-01-24", "close": 257.4026, "volume": 888.0}, {"date": "2022-01-25", "close": 255.6026, "volume": 484.0}, {"date": "2022-01-26", "close": 270.0027, "volume": 1485.0}, {"date": "2022-01-27", "close": 255.6026, "volume": 771.0}, {"date": "2022-01-28", "close": 259.2026, "volume": 567.0}, {"date": "2022-01-31", "close": 277.2028, "volume": 917.0}, {"date": "2022-02-01", "close": 275.5828, "volume": 362.0}, {"date": "2022-02-02", "close": 249.7345, "volume": 973.0}, {"date": "2022-02-03", "close": 251.6425, "volume": 189.0}, {"date": "2022-02-04", "close": 237.7824, "volume": 666.0}, {"date": "2022-02-07", "close": 244.8024, "volume": 742.0}, {"date": "2022-02-08", "close": 246.2065, "volume": 408.0}, {"date": "2022-02-09", "close": 262.6586, "volume": 1270.0}, {"date": "2022-02-10", "close": 266.3667, "volume": 293.0}, {"date": "2022-02-11", "close": 256.5386, "volume": 460.0}, {"date": "2022-02-14", "close": 243.1824, "volume": 201.0}, {"date": "2022-02-15", "close": 249.3745, "volume": 248.0}, {"date": "2022-02-16", "close": 260.0306, "volume": 476.0}, {"date": "2022-02-17", "close": 264.6026, "volume": 533.0}, {"date": "2022-02-18", "close": 239.9784, "volume": 387.0}, {"date": "2022-02-22", "close": 231.4823, "volume": 296.0}, {"date": "2022-02-23", "close": 217.3342, "volume": 374.0}, {"date": "2022-02-24", "close": 207.0381, "volume": 1892.0}, {"date": "2022-02-25", "close": 212.4381, "volume": 301.0}, {"date": "2022-02-28", "close": 225.0023, "volume": 455.0}, {"date": "2022-03-01", "close": 228.2423, "volume": 7646.0}, {"date": "2022-03-02", "close": 227.4863, "volume": 559.0}, {"date": "2022-03-03", "close": 216.0382, "volume": 473.0}, {"date": "2022-03-04", "close": 210.2421, "volume": 257.0}, {"date": "2022-03-07", "close": 195.842, "volume": 607.0}, {"date": "2022-03-08", "close": 200.846, "volume": 733.0}, {"date": "2022-03-09", "close": 207.4341, "volume": 370.0}, {"date": "2022-03-10", "close": 213.4101, "volume": 212.0}, {"date": "2022-03-11", "close": 206.3901, "volume": 128.0}, {"date": "2022-03-14", "close": 234.0023, "volume": 2354.0}, {"date": "2022-03-15", "close": 211.3221, "volume": 708.0}, {"date": "2022-03-16", "close": 231.1583, "volume": 316.0}, {"date": "2022-03-17", "close": 281.3788, "volume": 14538.0}, {"date": "2022-03-18", "close": 261.4346, "volume": 3644.0}, {"date": "2022-03-21", "close": 248.6905, "volume": 1504.0}, {"date": "2022-03-22", "close": 253.6585, "volume": 758.0}, {"date": "2022-03-23", "close": 257.4386, "volume": 398.0}, {"date": "2022-03-24", "close": 246.6025, "volume": 789.0}, {"date": "2022-03-25", "close": 223.5622, "volume": 928.0}, {"date": "2022-03-28", "close": 234.0023, "volume": 435.0}, {"date": "2022-03-29", "close": 230.4383, "volume": 706.0}, {"date": "2022-03-30", "close": 231.2663, "volume": 320.0}, {"date": "2022-03-31", "close": 224.0662, "volume": 233.0}, {"date": "2022-04-01", "close": 225.0743, "volume": 378.0}, {"date": "2022-04-04", "close": 243.0744, "volume": 622.0}, {"date": "2022-04-05", "close": 224.6422, "volume": 452.0}, {"date": "2022-04-06", "close": 221.7622, "volume": 341.0}, {"date": "2022-04-07", "close": 219.6382, "volume": 157.0}, {"date": "2022-04-08", "close": 226.1042, "volume": 148.0}, {"date": "2022-04-11", "close": 208.8021, "volume": 936.0}, {"date": "2022-04-12", "close": 209.6661, "volume": 264.0}, {"date": "2022-04-13", "close": 211.7181, "volume": 107.0}, {"date": "2022-04-14", "close": 214.2021, "volume": 337.0}, {"date": "2022-04-18", "close": 201.602, "volume": 726.0}, {"date": "2022-04-19", "close": 209.4501, "volume": 169.0}, {"date": "2022-04-20", "close": 211.7185, "volume": 507.0}, {"date": "2022-04-21", "close": 202.322, "volume": 283.0}, {"date": "2022-04-22", "close": 193.5019, "volume": 382.0}, {"date": "2022-04-25", "close": 187.3819, "volume": 455.0}, {"date": "2022-04-26", "close": 183.7818, "volume": 188.0}, {"date": "2022-04-27", "close": 184.7178, "volume": 238.0}, {"date": "2022-04-28", "close": 189.0739, "volume": 196.0}, {"date": "2022-04-29", "close": 190.8019, "volume": 53.0}, {"date": "2022-05-02", "close": 175.5738, "volume": 496.0}, {"date": "2022-05-03", "close": 183.6018, "volume": 656.0}, {"date": "2022-05-04", "close": 175.5018, "volume": 426.0}, {"date": "2022-05-05", "close": 169.2017, "volume": 522.0}, {"date": "2022-05-06", "close": 162.0376, "volume": 126.0}, {"date": "2022-05-09", "close": 153.0015, "volume": 287.0}, {"date": "2022-05-10", "close": 149.4015, "volume": 296.0}, {"date": "2022-05-11", "close": 144.0014, "volume": 160.0}, {"date": "2022-05-12", "close": 132.3733, "volume": 391.0}, {"date": "2022-05-13", "close": 161.1016, "volume": 658.0}, {"date": "2022-05-16", "close": 138.6014, "volume": 816.0}, {"date": "2022-05-17", "close": 141.8594, "volume": 225.0}, {"date": "2022-05-18", "close": 143.7134, "volume": 90.0}, {"date": "2022-05-19", "close": 152.2815, "volume": 112.0}, {"date": "2022-05-20", "close": 137.7374, "volume": 136.0}, {"date": "2022-05-23", "close": 138.6014, "volume": 131.0}, {"date": "2022-05-24", "close": 138.7094, "volume": 101.0}, {"date": "2022-05-25", "close": 138.0974, "volume": 187.0}, {"date": "2022-05-26", "close": 143.8214, "volume": 319.0}, {"date": "2022-05-27", "close": 144.0014, "volume": 202.0}, {"date": "2022-05-31", "close": 158.4016, "volume": 286.0}, {"date": "2022-06-01", "close": 149.8335, "volume": 227.0}, {"date": "2022-06-02", "close": 139.6454, "volume": 430.0}, {"date": "2022-06-03", "close": 144.0014, "volume": 141.0}, {"date": "2022-06-06", "close": 133.2013, "volume": 573.0}, {"date": "2022-06-07", "close": 131.0413, "volume": 435.0}, {"date": "2022-06-08", "close": 172.8017, "volume": 24745.0}, {"date": "2022-06-09", "close": 151.1655, "volume": 1967.0}, {"date": "2022-06-10", "close": 147.6375, "volume": 799.0}, {"date": "2022-06-13", "close": 146.5215, "volume": 747.0}, {"date": "2022-06-14", "close": 135.0734, "volume": 1160.0}, {"date": "2022-06-15", "close": 131.4013, "volume": 515.0}, {"date": "2022-06-16", "close": 137.3774, "volume": 522.0}, {"date": "2022-06-17", "close": 140.3654, "volume": 188.0}, {"date": "2022-06-21", "close": 141.5174, "volume": 307.0}, {"date": "2022-06-22", "close": 140.2934, "volume": 378.0}, {"date": "2022-06-23", "close": 138.9614, "volume": 850.0}, {"date": "2022-06-24", "close": 143.1374, "volume": 116.0}, {"date": "2022-06-27", "close": 143.1014, "volume": 250.0}, {"date": "2022-06-28", "close": 145.9815, "volume": 466.0}, {"date": "2022-06-29", "close": 150.3735, "volume": 855.0}, {"date": "2022-06-30", "close": 169.4177, "volume": 1161.0}, {"date": "2022-07-01", "close": 162.0016, "volume": 749.0}, {"date": "2022-07-05", "close": 162.0016, "volume": 157.0}, {"date": "2022-07-06", "close": 167.2577, "volume": 1059.0}, {"date": "2022-07-07", "close": 169.1657, "volume": 272.0}, {"date": "2022-07-08", "close": 163.8016, "volume": 483.0}, {"date": "2022-07-11", "close": 160.6336, "volume": 171.0}, {"date": "2022-07-12", "close": 133.2733, "volume": 845.0}, {"date": "2022-07-13", "close": 139.8974, "volume": 428.0}, {"date": "2022-07-14", "close": 97.417, "volume": 2658.0}, {"date": "2022-07-15", "close": 95.617, "volume": 2051.0}, {"date": "2022-07-18", "close": 90.2529, "volume": 689.0}, {"date": "2022-07-19", "close": 97.561, "volume": 449.0}, {"date": "2022-07-20", "close": 98.461, "volume": 540.0}, {"date": "2022-07-21", "close": 88.4529, "volume": 1807.0}, {"date": "2022-07-22", "close": 53.2805, "volume": 29493.0}, {"date": "2022-07-25", "close": 53.9645, "volume": 5430.0}, {"date": "2022-07-26", "close": 53.8565, "volume": 3951.0}, {"date": "2022-07-27", "close": 53.1005, "volume": 4584.0}, {"date": "2022-07-28", "close": 53.5325, "volume": 2926.0}, {"date": "2022-07-29", "close": 52.9565, "volume": 2291.0}, {"date": "2022-08-01", "close": 53.7125, "volume": 2749.0}, {"date": "2022-08-02", "close": 53.9645, "volume": 3979.0}, {"date": "2022-08-03", "close": 60.4446, "volume": 16359.0}, {"date": "2022-08-04", "close": 57.0966, "volume": 20607.0}, {"date": "2022-08-05", "close": 54.1805, "volume": 9515.0}, {"date": "2022-08-08", "close": 54.3605, "volume": 7069.0}, {"date": "2022-08-09", "close": 55.5486, "volume": 8236.0}, {"date": "2022-08-10", "close": 55.8006, "volume": 9123.0}, {"date": "2022-08-11", "close": 65.5207, "volume": 83920.0}, {"date": "2022-08-12", "close": 58.5006, "volume": 96038.0}, {"date": "2022-08-15", "close": 55.8006, "volume": 24592.0}, {"date": "2022-08-16", "close": 52.9205, "volume": 19872.0}, {"date": "2022-08-17", "close": 51.0485, "volume": 15375.0}, {"date": "2022-08-18", "close": 50.1845, "volume": 22604.0}, {"date": "2022-08-19", "close": 47.7365, "volume": 7506.0}, {"date": "2022-08-22", "close": 44.8924, "volume": 8502.0}, {"date": "2022-08-23", "close": 48.8165, "volume": 9982.0}, {"date": "2022-08-24", "close": 47.5565, "volume": 8257.0}, {"date": "2022-08-25", "close": 92.8809, "volume": 824530.0}, {"date": "2022-08-26", "close": 78.7328, "volume": 104112.0}, {"date": "2022-08-29", "close": 83.3408, "volume": 74701.0}, {"date": "2022-08-30", "close": 72.0007, "volume": 36762.0}, {"date": "2022-08-31", "close": 69.9847, "volume": 14679.0}, {"date": "2022-09-01", "close": 68.4007, "volume": 11215.0}, {"date": "2022-09-02", "close": 77.4008, "volume": 25928.0}, {"date": "2022-09-06", "close": 72.0007, "volume": 9048.0}, {"date": "2022-09-07", "close": 69.3007, "volume": 7621.0}, {"date": "2022-09-08", "close": 69.4807, "volume": 3651.0}, {"date": "2022-09-09", "close": 66.9607, "volume": 10554.0}, {"date": "2022-09-12", "close": 68.4007, "volume": 5353.0}, {"date": "2022-09-13", "close": 82.7648, "volume": 162560.0}, {"date": "2022-09-14", "close": 85.9689, "volume": 30244.0}, {"date": "2022-09-15", "close": 80.9648, "volume": 8664.0}, {"date": "2022-09-16", "close": 88.2009, "volume": 11781.0}, {"date": "2022-09-19", "close": 80.6408, "volume": 7392.0}, {"date": "2022-09-20", "close": 65.1607, "volume": 8344.0}, {"date": "2022-09-21", "close": 61.2006, "volume": 7114.0}, {"date": "2022-09-22", "close": 75.2408, "volume": 37345.0}, {"date": "2022-09-23", "close": 71.6407, "volume": 33491.0}, {"date": "2022-09-26", "close": 64.4406, "volume": 27777.0}, {"date": "2022-09-27", "close": 59.4006, "volume": 214786.0}, {"date": "2022-09-28", "close": 63.0006, "volume": 51706.0}, {"date": "2022-09-29", "close": 60.4806, "volume": 34665.0}, {"date": "2022-09-30", "close": 55.3506, "volume": 28717.0}, {"date": "2022-10-03", "close": 63.9906, "volume": 351305.0}, {"date": "2022-10-04", "close": 70.3807, "volume": 58579.0}, {"date": "2022-10-05", "close": 68.8507, "volume": 51624.0}, {"date": "2022-10-06", "close": 74.5207, "volume": 84914.0}, {"date": "2022-10-07", "close": 69.8407, "volume": 17300.0}, {"date": "2022-10-10", "close": 68.1307, "volume": 8322.0}, {"date": "2022-10-11", "close": 67.5907, "volume": 29390.0}, {"date": "2022-10-12", "close": 62.2806, "volume": 15869.0}, {"date": "2022-10-13", "close": 60.4806, "volume": 26905.0}, {"date": "2022-10-14", "close": 55.4406, "volume": 45367.0}, {"date": "2022-10-17", "close": 55.4406, "volume": 19697.0}, {"date": "2022-10-18", "close": 73.4407, "volume": 1577918.0}, {"date": "2022-10-19", "close": 74.2507, "volume": 64499.0}, {"date": "2022-10-20", "close": 59.2206, "volume": 42331.0}, {"date": "2022-10-21", "close": 61.0206, "volume": 49576.0}, {"date": "2022-10-24", "close": 60.3006, "volume": 6815.0}, {"date": "2022-10-25", "close": 60.9306, "volume": 14403.0}, {"date": "2022-10-26", "close": 57.1506, "volume": 9792.0}, {"date": "2022-10-27", "close": 56.3406, "volume": 5283.0}, {"date": "2022-10-28", "close": 56.9706, "volume": 17858.0}, {"date": "2022-10-31", "close": 59.1306, "volume": 6949.0}, {"date": "2022-11-01", "close": 57.7806, "volume": 3896.0}, {"date": "2022-11-02", "close": 55.7106, "volume": 5198.0}, {"date": "2022-11-03", "close": 53.0105, "volume": 4751.0}, {"date": "2022-11-04", "close": 52.5605, "volume": 4145.0}, {"date": "2022-11-07", "close": 54.2705, "volume": 13668.0}, {"date": "2022-11-08", "close": 56.2506, "volume": 4264.0}, {"date": "2022-11-09", "close": 53.0105, "volume": 4076.0}, {"date": "2022-11-10", "close": 54.8105, "volume": 3439.0}, {"date": "2022-11-11", "close": 55.4406, "volume": 42021.0}, {"date": "2022-11-14", "close": 56.6106, "volume": 13480.0}, {"date": "2022-11-15", "close": 55.6206, "volume": 11613.0}, {"date": "2022-11-16", "close": 53.1005, "volume": 6305.0}, {"date": "2022-11-17", "close": 53.7305, "volume": 376620.0}, {"date": "2022-11-18", "close": 34.4703, "volume": 49493.0}, {"date": "2022-11-21", "close": 31.8603, "volume": 15511.0}, {"date": "2022-11-22", "close": 30.6903, "volume": 18009.0}, {"date": "2022-11-23", "close": 33.3903, "volume": 15315.0}, {"date": "2022-11-25", "close": 33.5703, "volume": 8445.0}, {"date": "2022-11-28", "close": 33.5703, "volume": 5288.0}, {"date": "2022-11-29", "close": 32.4003, "volume": 12627.0}, {"date": "2022-11-30", "close": 31.9503, "volume": 5461.0}, {"date": "2022-12-01", "close": 33.1203, "volume": 4041.0}, {"date": "2022-12-02", "close": 34.0203, "volume": 1402.0}, {"date": "2022-12-05", "close": 33.5703, "volume": 2603.0}, {"date": "2022-12-06", "close": 31.6803, "volume": 2379.0}, {"date": "2022-12-07", "close": 31.9503, "volume": 1694.0}, {"date": "2022-12-08", "close": 31.2303, "volume": 992.0}, {"date": "2022-12-09", "close": 28.6203, "volume": 4787.0}, {"date": "2022-12-12", "close": 29.7903, "volume": 3235.0}, {"date": "2022-12-13", "close": 30.4203, "volume": 4787.0}, {"date": "2022-12-14", "close": 29.7903, "volume": 994.0}, {"date": "2022-12-15", "close": 30.5103, "volume": 1031.0}, {"date": "2022-12-16", "close": 27.4503, "volume": 2495.0}, {"date": "2022-12-19", "close": 27.9003, "volume": 1351.0}, {"date": "2022-12-20", "close": 25.2003, "volume": 5403.0}, {"date": "2022-12-21", "close": 24.9302, "volume": 4260.0}, {"date": "2022-12-22", "close": 22.7702, "volume": 6555.0}, {"date": "2022-12-23", "close": 22.0502, "volume": 3851.0}, {"date": "2022-12-27", "close": 22.0502, "volume": 2763.0}, {"date": "2022-12-28", "close": 20.8802, "volume": 2660.0}, {"date": "2022-12-29", "close": 25.4703, "volume": 18135.0}, {"date": "2022-12-30", "close": 30.8703, "volume": 146119.0}, {"date": "2023-01-03", "close": 30.5103, "volume": 240696.0}, {"date": "2023-01-04", "close": 36.0454, "volume": 291838.0}, {"date": "2023-01-05", "close": 41.4904, "volume": 235528.0}, {"date": "2023-01-06", "close": 33.3003, "volume": 56324.0}, {"date": "2023-01-09", "close": 31.9503, "volume": 18409.0}, {"date": "2023-01-10", "close": 34.2003, "volume": 35277.0}, {"date": "2023-01-11", "close": 35.5504, "volume": 31991.0}, {"date": "2023-01-12", "close": 33.7503, "volume": 15126.0}, {"date": "2023-01-13", "close": 33.2103, "volume": 9208.0}, {"date": "2023-01-17", "close": 34.0203, "volume": 4585.0}, {"date": "2023-01-18", "close": 31.4103, "volume": 10001.0}, {"date": "2023-01-19", "close": 30.3303, "volume": 4335.0}, {"date": "2023-01-20", "close": 33.2103, "volume": 44340.0}, {"date": "2023-01-23", "close": 36.0004, "volume": 18126.0}, {"date": "2023-01-24", "close": 34.7403, "volume": 19422.0}, {"date": "2023-01-25", "close": 34.6503, "volume": 10725.0}, {"date": "2023-01-26", "close": 33.0303, "volume": 5300.0}, {"date": "2023-01-27", "close": 32.1303, "volume": 5986.0}, {"date": "2023-01-30", "close": 31.2303, "volume": 7847.0}, {"date": "2023-01-31", "close": 31.7703, "volume": 5115.0}, {"date": "2023-02-01", "close": 32.2203, "volume": 9609.0}, {"date": "2023-02-02", "close": 32.0403, "volume": 3707.0}, {"date": "2023-02-03", "close": 31.8603, "volume": 4585.0}, {"date": "2023-02-06", "close": 29.5203, "volume": 7070.0}, {"date": "2023-02-07", "close": 40.9504, "volume": 3183220.0}, {"date": "2023-02-08", "close": 62.4606, "volume": 4033323.0}, {"date": "2023-02-09", "close": 61.7406, "volume": 1337007.0}, {"date": "2023-02-10", "close": 56.1606, "volume": 224042.0}, {"date": "2023-02-13", "close": 55.6206, "volume": 57016.0}, {"date": "2023-02-14", "close": 45.6305, "volume": 76695.0}, {"date": "2023-02-15", "close": 49.0505, "volume": 37297.0}, {"date": "2023-02-16", "close": 49.5005, "volume": 13818.0}, {"date": "2023-02-17", "close": 57.0606, "volume": 68566.0}, {"date": "2023-02-21", "close": 55.3506, "volume": 24488.0}, {"date": "2023-02-22", "close": 53.1005, "volume": 16432.0}, {"date": "2023-02-23", "close": 48.7805, "volume": 21625.0}, {"date": "2023-02-24", "close": 46.3505, "volume": 10136.0}, {"date": "2023-02-27", "close": 42.7504, "volume": 10158.0}, {"date": "2023-02-28", "close": 40.0504, "volume": 12884.0}, {"date": "2023-03-01", "close": 36.7204, "volume": 13406.0}, {"date": "2023-03-02", "close": 36.2704, "volume": 21294.0}, {"date": "2023-03-03", "close": 34.4703, "volume": 7385.0}, {"date": "2023-03-06", "close": 35.2804, "volume": 9129.0}, {"date": "2023-03-07", "close": 35.5504, "volume": 5105.0}, {"date": "2023-03-08", "close": 35.1004, "volume": 2856.0}, {"date": "2023-03-09", "close": 34.4703, "volume": 2533.0}, {"date": "2023-03-10", "close": 33.9303, "volume": 7984.0}, {"date": "2023-03-13", "close": 33.0303, "volume": 6819.0}, {"date": "2023-03-14", "close": 33.4803, "volume": 9048.0}, {"date": "2023-03-15", "close": 33.2103, "volume": 4564.0}, {"date": "2023-03-16", "close": 33.0303, "volume": 1881.0}, {"date": "2023-03-17", "close": 30.5103, "volume": 5285.0}, {"date": "2023-03-20", "close": 30.3303, "volume": 1859.0}, {"date": "2023-03-21", "close": 31.5003, "volume": 4757.0}, {"date": "2023-03-22", "close": 32.6703, "volume": 17059.0}, {"date": "2023-03-23", "close": 29.6103, "volume": 11211.0}, {"date": "2023-03-24", "close": 29.8803, "volume": 1457.0}, {"date": "2023-03-27", "close": 30.6003, "volume": 5516.0}, {"date": "2023-03-28", "close": 31.8603, "volume": 2426.0}, {"date": "2023-03-29", "close": 31.2303, "volume": 1322.0}, {"date": "2023-03-30", "close": 30.8703, "volume": 1928.0}, {"date": "2023-03-31", "close": 30.0603, "volume": 1406.0}, {"date": "2023-04-03", "close": 30.0603, "volume": 2026.0}, {"date": "2023-04-04", "close": 29.9703, "volume": 1027.0}, {"date": "2023-04-05", "close": 29.9703, "volume": 572.0}, {"date": "2023-04-06", "close": 29.7003, "volume": 2152.0}, {"date": "2023-04-10", "close": 32.5353, "volume": 5454.0}, {"date": "2023-04-11", "close": 32.6703, "volume": 2609.0}, {"date": "2023-04-12", "close": 34.2003, "volume": 4330.0}, {"date": "2023-04-13", "close": 37.8004, "volume": 5428.0}, {"date": "2023-04-14", "close": 37.3657, "volume": 3724.0}, {"date": "2023-04-17", "close": 36.4504, "volume": 7405.0}, {"date": "2023-04-18", "close": 35.1004, "volume": 3639.0}, {"date": "2023-04-19", "close": 33.1653, "volume": 4231.0}, {"date": "2023-04-20", "close": 31.6803, "volume": 2765.0}, {"date": "2023-04-21", "close": 36.2704, "volume": 10346.0}, {"date": "2023-04-24", "close": 37.7104, "volume": 25881.0}, {"date": "2023-04-25", "close": 36.85, "volume": 2780.0}, {"date": "2023-04-26", "close": 39.4204, "volume": 5281.0}, {"date": "2023-04-27", "close": 42.9304, "volume": 51086.0}, {"date": "2023-04-28", "close": 39.9604, "volume": 13630.0}, {"date": "2023-05-01", "close": 35.8204, "volume": 11657.0}, {"date": "2023-05-02", "close": 32.1303, "volume": 7172.0}, {"date": "2023-05-03", "close": 27.3603, "volume": 16288.0}, {"date": "2023-05-04", "close": 26.6403, "volume": 3142.0}, {"date": "2023-05-05", "close": 24.8402, "volume": 7192.0}, {"date": "2023-05-08", "close": 22.7702, "volume": 5185.0}, {"date": "2023-05-09", "close": 22.7702, "volume": 3688.0}, {"date": "2023-05-10", "close": 22.9502, "volume": 3558.0}, {"date": "2023-05-11", "close": 22.7702, "volume": 1254.0}, {"date": "2023-05-12", "close": 22.0502, "volume": 9308.0}, {"date": "2023-05-15", "close": 21.1502, "volume": 3116.0}, {"date": "2023-05-16", "close": 19.3502, "volume": 8690.0}, {"date": "2023-05-17", "close": 19.7102, "volume": 6138.0}, {"date": "2023-05-18", "close": 18.7202, "volume": 5043.0}, {"date": "2023-05-19", "close": 17.9102, "volume": 9173.0}, {"date": "2023-05-22", "close": 18.3602, "volume": 4394.0}, {"date": "2023-05-23", "close": 18.6302, "volume": 2910.0}, {"date": "2023-05-24", "close": 18.9902, "volume": 2249.0}, {"date": "2023-05-25", "close": 18.4052, "volume": 3470.0}, {"date": "2023-05-26", "close": 18.3602, "volume": 3196.0}, {"date": "2023-05-30", "close": 19.1702, "volume": 3238.0}, {"date": "2023-05-31", "close": 18.8102, "volume": 1375.0}, {"date": "2023-06-01", "close": 14.9851, "volume": 25928.0}, {"date": "2023-06-02", "close": 7.5601, "volume": 484278.0}, {"date": "2023-06-05", "close": 7.5916, "volume": 62936.0}, {"date": "2023-06-06", "close": 7.0201, "volume": 84080.0}, {"date": "2023-06-07", "close": 6.751, "volume": 64194.0}, {"date": "2023-06-08", "close": 7.2901, "volume": 124689.0}, {"date": "2023-06-09", "close": 6.9301, "volume": 52299.0}, {"date": "2023-06-12", "close": 6.7951, "volume": 40697.0}, {"date": "2023-06-13", "close": 6.8221, "volume": 44752.0}, {"date": "2023-06-14", "close": 6.8257, "volume": 36318.0}, {"date": "2023-06-15", "close": 7.2001, "volume": 47547.0}, {"date": "2023-06-16", "close": 7.0192, "volume": 50250.0}, {"date": "2023-06-20", "close": 6.4801, "volume": 49634.0}, {"date": "2023-06-21", "close": 6.4531, "volume": 11086.0}, {"date": "2023-06-22", "close": 6.4792, "volume": 8669.0}, {"date": "2023-06-23", "close": 6.0535, "volume": 21467.0}, {"date": "2023-06-26", "close": 5.9401, "volume": 81056.0}, {"date": "2023-06-27", "close": 5.9131, "volume": 21254.0}, {"date": "2023-06-28", "close": 5.8501, "volume": 12239.0}, {"date": "2023-06-29", "close": 6.0211, "volume": 13364.0}, {"date": "2023-06-30", "close": 5.7862, "volume": 14354.0}, {"date": "2023-07-03", "close": 5.9311, "volume": 6444.0}, {"date": "2023-07-05", "close": 6.1534, "volume": 155399.0}, {"date": "2023-07-06", "close": 5.8501, "volume": 17932.0}, {"date": "2023-07-07", "close": 5.9869, "volume": 24870.0}, {"date": "2023-07-10", "close": 6.0301, "volume": 10075.0}, {"date": "2023-07-11", "close": 6.0193, "volume": 9769.0}, {"date": "2023-07-12", "close": 5.8528, "volume": 7124.0}, {"date": "2023-07-13", "close": 5.8096, "volume": 14463.0}, {"date": "2023-07-14", "close": 5.7151, "volume": 12097.0}, {"date": "2023-07-17", "close": 5.7466, "volume": 22053.0}, {"date": "2023-07-18", "close": 5.7601, "volume": 6113.0}, {"date": "2023-07-19", "close": 5.7601, "volume": 7313.0}, {"date": "2023-07-20", "close": 5.6971, "volume": 14422.0}, {"date": "2023-07-21", "close": 5.5621, "volume": 35490.0}, {"date": "2023-07-24", "close": 5.4388, "volume": 21119.0}, {"date": "2023-07-25", "close": 5.4118, "volume": 7181.0}, {"date": "2023-07-26", "close": 5.4451, "volume": 7849.0}, {"date": "2023-07-27", "close": 5.3101, "volume": 10848.0}, {"date": "2023-07-28", "close": 5.2201, "volume": 9087.0}, {"date": "2023-07-31", "close": 5.3641, "volume": 11725.0}, {"date": "2023-08-01", "close": 5.3542, "volume": 6912.0}, {"date": "2023-08-02", "close": 5.0491, "volume": 10705.0}, {"date": "2023-08-03", "close": 5.1607, "volume": 11162.0}, {"date": "2023-08-04", "close": 5.2021, "volume": 11249.0}, {"date": "2023-08-07", "close": 5.1301, "volume": 7159.0}, {"date": "2023-08-08", "close": 5.0455, "volume": 16039.0}, {"date": "2023-08-09", "close": 5.005, "volume": 5542.0}, {"date": "2023-08-10", "close": 4.824, "volume": 6996.0}, {"date": "2023-08-11", "close": 4.95, "volume": 7440.0}, {"date": "2023-08-14", "close": 4.7898, "volume": 8916.0}, {"date": "2023-08-15", "close": 4.9473, "volume": 19213.0}, {"date": "2023-08-16", "close": 4.95, "volume": 7700.0}, {"date": "2023-08-17", "close": 4.8645, "volume": 2953.0}, {"date": "2023-08-18", "close": 4.8258, "volume": 4568.0}, {"date": "2023-08-21", "close": 4.68, "volume": 28977.0}, {"date": "2023-08-22", "close": 4.59, "volume": 7989.0}, {"date": "2023-08-23", "close": 5.6251, "volume": 1236117.0}, {"date": "2023-08-24", "close": 4.68, "volume": 137818.0}, {"date": "2023-08-25", "close": 4.905, "volume": 33349.0}, {"date": "2023-08-28", "close": 4.797, "volume": 15668.0}, {"date": "2023-08-29", "close": 4.68, "volume": 12925.0}, {"date": "2023-08-30", "close": 4.329, "volume": 13341.0}, {"date": "2023-08-31", "close": 4.4811, "volume": 30570.0}, {"date": "2023-09-01", "close": 4.3875, "volume": 12245.0}, {"date": "2023-09-05", "close": 4.4442, "volume": 11050.0}, {"date": "2023-09-06", "close": 4.5, "volume": 8405.0}, {"date": "2023-09-07", "close": 4.5, "volume": 4258.0}, {"date": "2023-09-08", "close": 4.5, "volume": 15064.0}, {"date": "2023-09-11", "close": 4.59, "volume": 10215.0}, {"date": "2023-09-12", "close": 4.851, "volume": 5707.0}, {"date": "2023-09-13", "close": 4.635, "volume": 5192.0}, {"date": "2023-09-14", "close": 4.77, "volume": 4067.0}, {"date": "2023-09-15", "close": 4.851, "volume": 10735.0}, {"date": "2023-09-18", "close": 4.797, "volume": 11897.0}, {"date": "2023-09-19", "close": 4.9185, "volume": 8152.0}, {"date": "2023-09-20", "close": 4.95, "volume": 2523.0}, {"date": "2023-09-21", "close": 5.095, "volume": 13618.0}, {"date": "2023-09-22", "close": 5.1301, "volume": 15232.0}, {"date": "2023-09-25", "close": 4.779, "volume": 9639.0}, {"date": "2023-09-26", "close": 4.86, "volume": 3173.0}, {"date": "2023-09-27", "close": 4.95, "volume": 15385.0}, {"date": "2023-09-28", "close": 4.878, "volume": 10668.0}, {"date": "2023-09-29", "close": 5.1094, "volume": 7234.0}, {"date": "2023-10-02", "close": 5.3101, "volume": 4601.0}, {"date": "2023-10-03", "close": 5.2201, "volume": 22664.0}, {"date": "2023-10-04", "close": 5.3911, "volume": 7804.0}, {"date": "2023-10-05", "close": 5.4811, "volume": 7225.0}, {"date": "2023-10-06", "close": 5.4991, "volume": 8462.0}, {"date": "2023-10-09", "close": 5.3461, "volume": 1335.0}, {"date": "2023-10-10", "close": 5.4901, "volume": 10334.0}, {"date": "2023-10-11", "close": 5.5801, "volume": 2478.0}, {"date": "2023-10-12", "close": 5.6251, "volume": 10305.0}, {"date": "2023-10-13", "close": 5.7507, "volume": 20146.0}, {"date": "2023-10-16", "close": 5.446, "volume": 6151.0}, {"date": "2023-10-17", "close": 5.4001, "volume": 8262.0}, {"date": "2023-10-18", "close": 5.3101, "volume": 5183.0}, {"date": "2023-10-19", "close": 5.4883, "volume": 11601.0}, {"date": "2023-10-20", "close": 5.4271, "volume": 2031.0}, {"date": "2023-10-23", "close": 5.2921, "volume": 1493.0}, {"date": "2023-10-24", "close": 5.2201, "volume": 5612.0}, {"date": "2023-10-25", "close": 5.2381, "volume": 2490.0}, {"date": "2023-10-26", "close": 5.284, "volume": 4037.0}, {"date": "2023-10-27", "close": 5.4225, "volume": 4497.0}, {"date": "2023-10-30", "close": 5.401, "volume": 4084.0}, {"date": "2023-10-31", "close": 5.3101, "volume": 3533.0}, {"date": "2023-11-01", "close": 5.4379, "volume": 2775.0}, {"date": "2023-11-02", "close": 5.4892, "volume": 3424.0}, {"date": "2023-11-03", "close": 5.581, "volume": 6550.0}, {"date": "2023-11-06", "close": 6.0436, "volume": 189435.0}, {"date": "2023-11-07", "close": 5.5423, "volume": 48244.0}, {"date": "2023-11-08", "close": 5.6476, "volume": 20785.0}, {"date": "2023-11-09", "close": 5.8357, "volume": 29544.0}, {"date": "2023-11-10", "close": 5.7016, "volume": 8871.0}, {"date": "2023-11-13", "close": 5.4667, "volume": 6841.0}, {"date": "2023-11-14", "close": 5.194, "volume": 12199.0}, {"date": "2023-11-15", "close": 5.2012, "volume": 24256.0}, {"date": "2023-11-16", "close": 5.2111, "volume": 8158.0}, {"date": "2023-11-17", "close": 5.1751, "volume": 1816.0}, {"date": "2023-11-20", "close": 5.041, "volume": 6248.0}, {"date": "2023-11-21", "close": 5.0401, "volume": 3076.0}, {"date": "2023-11-22", "close": 4.7574, "volume": 6349.0}, {"date": "2023-11-24", "close": 4.95, "volume": 4927.0}, {"date": "2023-11-27", "close": 4.572, "volume": 10182.0}, {"date": "2023-11-28", "close": 4.6863, "volume": 6209.0}, {"date": "2023-11-29", "close": 4.86, "volume": 4255.0}, {"date": "2023-11-30", "close": 4.6557, "volume": 11395.0}, {"date": "2023-12-01", "close": 4.905, "volume": 8753.0}, {"date": "2023-12-04", "close": 4.833, "volume": 4585.0}, {"date": "2023-12-05", "close": 4.8155, "volume": 3948.0}, {"date": "2023-12-06", "close": 4.734, "volume": 6789.0}, {"date": "2023-12-07", "close": 4.86, "volume": 9192.0}, {"date": "2023-12-08", "close": 4.815, "volume": 4702.0}, {"date": "2023-12-11", "close": 4.77, "volume": 4535.0}, {"date": "2023-12-12", "close": 5.0401, "volume": 13917.0}, {"date": "2023-12-13", "close": 5.1751, "volume": 10668.0}, {"date": "2023-12-14", "close": 5.3281, "volume": 11741.0}, {"date": "2023-12-15", "close": 4.833, "volume": 6055.0}, {"date": "2023-12-18", "close": 4.86, "volume": 6005.0}, {"date": "2023-12-19", "close": 4.86, "volume": 4035.0}, {"date": "2023-12-20", "close": 4.8222, "volume": 1763.0}, {"date": "2023-12-21", "close": 4.842, "volume": 3063.0}, {"date": "2023-12-22", "close": 4.851, "volume": 7015.0}, {"date": "2023-12-26", "close": 4.995, "volume": 3347.0}, {"date": "2023-12-27", "close": 5.041, "volume": 2724.0}, {"date": "2023-12-28", "close": 4.992, "volume": 10483.0}, {"date": "2023-12-29", "close": 4.7016, "volume": 5996.0}, {"date": "2024-01-02", "close": 5.0653, "volume": 5933.0}, {"date": "2024-01-03", "close": 4.9707, "volume": 9612.0}, {"date": "2024-01-04", "close": 4.995, "volume": 6802.0}, {"date": "2024-01-05", "close": 4.9041, "volume": 5884.0}, {"date": "2024-01-08", "close": 4.941, "volume": 849.0}, {"date": "2024-01-09", "close": 5.0212, "volume": 2798.0}, {"date": "2024-01-10", "close": 4.9221, "volume": 1549.0}, {"date": "2024-01-11", "close": 4.7772, "volume": 4497.0}, {"date": "2024-01-12", "close": 4.766, "volume": 3844.0}, {"date": "2024-01-16", "close": 4.9482, "volume": 8104.0}, {"date": "2024-01-17", "close": 4.8753, "volume": 1753.0}, {"date": "2024-01-18", "close": 4.86, "volume": 2696.0}, {"date": "2024-01-19", "close": 4.9275, "volume": 4121.0}, {"date": "2024-01-22", "close": 4.9392, "volume": 2971.0}, {"date": "2024-01-23", "close": 5.2597, "volume": 5441.0}, {"date": "2024-01-24", "close": 5.0968, "volume": 8320.0}, {"date": "2024-01-25", "close": 5.0401, "volume": 5511.0}, {"date": "2024-01-26", "close": 5.1823, "volume": 5541.0}, {"date": "2024-01-29", "close": 5.2651, "volume": 14536.0}, {"date": "2024-01-30", "close": 5.3002, "volume": 7968.0}, {"date": "2024-01-31", "close": 4.9716, "volume": 569612.0}, {"date": "2024-02-01", "close": 7.6501, "volume": 8376048.0}, {"date": "2024-02-02", "close": 7.1821, "volume": 456283.0}, {"date": "2024-02-05", "close": 5.9401, "volume": 241732.0}, {"date": "2024-02-06", "close": 6.7024, "volume": 245368.0}, {"date": "2024-02-07", "close": 6.841, "volume": 170299.0}, {"date": "2024-02-08", "close": 5.9995, "volume": 108865.0}, {"date": "2024-02-09", "close": 6.1246, "volume": 53953.0}, {"date": "2024-02-12", "close": 6.1201, "volume": 53671.0}, {"date": "2024-02-13", "close": 5.6881, "volume": 62809.0}, {"date": "2024-02-14", "close": 5.8672, "volume": 27613.0}, {"date": "2024-02-15", "close": 5.6854, "volume": 29915.0}, {"date": "2024-02-16", "close": 5.7414, "volume": 61982.0}, {"date": "2024-02-20", "close": 5.9221, "volume": 40568.0}, {"date": "2024-02-21", "close": 5.3614, "volume": 26015.0}, {"date": "2024-02-22", "close": 5.3911, "volume": 22112.0}, {"date": "2024-02-23", "close": 5.3065, "volume": 14878.0}, {"date": "2024-02-26", "close": 6.2434, "volume": 121428.0}, {"date": "2024-02-27", "close": 6.1291, "volume": 44657.0}, {"date": "2024-02-28", "close": 6.1201, "volume": 21806.0}, {"date": "2024-02-29", "close": 6.0391, "volume": 21798.0}, {"date": "2024-03-01", "close": 5.8951, "volume": 22308.0}, {"date": "2024-03-04", "close": 5.851, "volume": 25520.0}, {"date": "2024-03-05", "close": 6.0211, "volume": 15655.0}, {"date": "2024-03-06", "close": 6.2992, "volume": 29342.0}, {"date": "2024-03-07", "close": 5.9941, "volume": 6573.0}, {"date": "2024-03-08", "close": 5.8816, "volume": 67567.0}, {"date": "2024-03-11", "close": 5.7691, "volume": 19284.0}, {"date": "2024-03-12", "close": 5.5981, "volume": 15001.0}, {"date": "2024-03-13", "close": 5.779, "volume": 15843.0}, {"date": "2024-03-14", "close": 5.6161, "volume": 8584.0}, {"date": "2024-03-15", "close": 5.752, "volume": 5722.0}, {"date": "2024-03-18", "close": 5.4001, "volume": 14975.0}, {"date": "2024-03-19", "close": 5.3641, "volume": 19202.0}, {"date": "2024-03-20", "close": 5.455, "volume": 8689.0}, {"date": "2024-03-21", "close": 5.2498, "volume": 8983.0}, {"date": "2024-03-22", "close": 5.4001, "volume": 8027.0}, {"date": "2024-03-25", "close": 5.23, "volume": 13883.0}, {"date": "2024-03-26", "close": 5.4901, "volume": 38979.0}, {"date": "2024-03-27", "close": 5.554, "volume": 5993.0}, {"date": "2024-03-28", "close": 6.3541, "volume": 67336.0}, {"date": "2024-04-01", "close": 5.4001, "volume": 60457.0}, {"date": "2024-04-02", "close": 5.2921, "volume": 28290.0}, {"date": "2024-04-03", "close": 5.329, "volume": 50104.0}, {"date": "2024-04-04", "close": 5.2291, "volume": 19213.0}, {"date": "2024-04-05", "close": 5.3821, "volume": 9972.0}, {"date": "2024-04-08", "close": 5.3317, "volume": 17272.0}, {"date": "2024-04-09", "close": 5.1274, "volume": 60320.0}, {"date": "2024-04-10", "close": 5.3533, "volume": 30114.0}, {"date": "2024-04-11", "close": 5.4271, "volume": 23033.0}, {"date": "2024-04-12", "close": 5.1732, "volume": 15299.0}, {"date": "2024-04-15", "close": 5.0401, "volume": 5091.0}, {"date": "2024-04-16", "close": 4.9482, "volume": 16191.0}, {"date": "2024-04-17", "close": 4.5558, "volume": 20994.0}, {"date": "2024-04-18", "close": 4.59, "volume": 19713.0}, {"date": "2024-04-19", "close": 4.4127, "volume": 5522.0}, {"date": "2024-04-22", "close": 4.365, "volume": 11674.0}, {"date": "2024-04-23", "close": 5.2156, "volume": 146212.0}, {"date": "2024-04-24", "close": 4.5522, "volume": 32532.0}, {"date": "2024-04-25", "close": 4.32, "volume": 5609.0}, {"date": "2024-04-26", "close": 4.23, "volume": 13088.0}, {"date": "2024-04-29", "close": 4.3389, "volume": 15912.0}, {"date": "2024-04-30", "close": 4.5234, "volume": 9681.0}, {"date": "2024-05-01", "close": 4.905, "volume": 12194.0}, {"date": "2024-05-02", "close": 4.8834, "volume": 6003.0}, {"date": "2024-05-03", "close": 4.6197, "volume": 9377.0}, {"date": "2024-05-06", "close": 4.689, "volume": 55098.0}, {"date": "2024-05-07", "close": 4.509, "volume": 13127.0}, {"date": "2024-05-08", "close": 4.401, "volume": 3179.0}, {"date": "2024-05-09", "close": 4.3677, "volume": 6252.0}, {"date": "2024-05-10", "close": 4.3758, "volume": 25409.0}, {"date": "2024-05-13", "close": 4.5873, "volume": 7103.0}, {"date": "2024-05-14", "close": 4.5009, "volume": 12267.0}, {"date": "2024-05-15", "close": 4.635, "volume": 5230.0}, {"date": "2024-05-16", "close": 5.2336, "volume": 51076.0}, {"date": "2024-05-17", "close": 5.1301, "volume": 16961.0}, {"date": "2024-05-20", "close": 5.1706, "volume": 23479.0}, {"date": "2024-05-21", "close": 5.0302, "volume": 27115.0}, {"date": "2024-05-22", "close": 4.86, "volume": 10822.0}, {"date": "2024-05-23", "close": 4.7952, "volume": 7925.0}, {"date": "2024-05-24", "close": 4.9131, "volume": 6072.0}, {"date": "2024-05-28", "close": 4.802, "volume": 13736.0}, {"date": "2024-05-29", "close": 4.7673, "volume": 10322.0}, {"date": "2024-05-30", "close": 4.464, "volume": 12531.0}, {"date": "2024-05-31", "close": 4.437, "volume": 4585.0}, {"date": "2024-06-03", "close": 4.428, "volume": 17061.0}, {"date": "2024-06-04", "close": 4.338, "volume": 10754.0}, {"date": "2024-06-05", "close": 4.068, "volume": 50950.0}, {"date": "2024-06-06", "close": 3.888, "volume": 31512.0}, {"date": "2024-06-07", "close": 4.23, "volume": 74092.0}, {"date": "2024-06-10", "close": 4.158, "volume": 53078.0}, {"date": "2024-06-11", "close": 4.74, "volume": 82517.0}, {"date": "2024-06-12", "close": 4.92, "volume": 116123.0}, {"date": "2024-06-13", "close": 4.84, "volume": 100547.0}, {"date": "2024-06-14", "close": 5.36, "volume": 123207.0}, {"date": "2024-06-17", "close": 4.23, "volume": 163362.0}, {"date": "2024-06-18", "close": 4.29, "volume": 35975.0}, {"date": "2024-06-20", "close": 3.93, "volume": 28796.0}, {"date": "2024-06-21", "close": 3.72, "volume": 73306.0}, {"date": "2024-06-24", "close": 4.08, "volume": 39656.0}, {"date": "2024-06-25", "close": 4.17, "volume": 17619.0}, {"date": "2024-06-26", "close": 4.0, "volume": 73928.0}, {"date": "2024-06-27", "close": 4.15, "volume": 31818.0}, {"date": "2024-06-28", "close": 4.2, "volume": 41522.0}, {"date": "2024-07-01", "close": 4.35, "volume": 72145.0}, {"date": "2024-07-02", "close": 4.44, "volume": 11546.0}, {"date": "2024-07-03", "close": 4.32, "volume": 24841.0}, {"date": "2024-07-05", "close": 4.59, "volume": 39356.0}, {"date": "2024-07-08", "close": 4.44, "volume": 11842.0}, {"date": "2024-07-09", "close": 4.4, "volume": 5981.0}, {"date": "2024-07-10", "close": 4.37, "volume": 11322.0}, {"date": "2024-07-11", "close": 4.23, "volume": 18047.0}, {"date": "2024-07-12", "close": 4.23, "volume": 13046.0}, {"date": "2024-07-15", "close": 4.1201, "volume": 56978.0}, {"date": "2024-07-16", "close": 4.29, "volume": 22601.0}, {"date": "2024-07-17", "close": 4.3744, "volume": 24059.0}, {"date": "2024-07-18", "close": 4.1001, "volume": 16815.0}, {"date": "2024-07-19", "close": 4.5, "volume": 97902.0}, {"date": "2024-07-22", "close": 4.6, "volume": 51392.0}, {"date": "2024-07-23", "close": 4.63, "volume": 26856.0}, {"date": "2024-07-24", "close": 4.68, "volume": 28684.0}, {"date": "2024-07-25", "close": 4.69, "volume": 13642.0}, {"date": "2024-07-26", "close": 4.7, "volume": 6850.0}, {"date": "2024-07-29", "close": 4.5, "volume": 7783.0}, {"date": "2024-07-30", "close": 4.39, "volume": 37897.0}, {"date": "2024-07-31", "close": 4.63, "volume": 98845.0}, {"date": "2024-08-01", "close": 4.53, "volume": 3281.0}, {"date": "2024-08-02", "close": 4.41, "volume": 6836.0}, {"date": "2024-08-05", "close": 3.8501, "volume": 185260.0}, {"date": "2024-08-06", "close": 3.67, "volume": 42247.0}, {"date": "2024-08-07", "close": 3.36, "volume": 22669.0}, {"date": "2024-08-08", "close": 3.26, "volume": 49353.0}, {"date": "2024-08-09", "close": 3.35, "volume": 46112.0}, {"date": "2024-08-12", "close": 3.24, "volume": 73255.0}, {"date": "2024-08-13", "close": 3.15, "volume": 64798.0}, {"date": "2024-08-14", "close": 3.1, "volume": 22776.0}, {"date": "2024-08-15", "close": 3.25, "volume": 15365.0}, {"date": "2024-08-16", "close": 3.76, "volume": 103057.0}, {"date": "2024-08-19", "close": 4.04, "volume": 34007.0}, {"date": "2024-08-20", "close": 4.1, "volume": 31007.0}, {"date": "2024-08-21", "close": 4.11, "volume": 14003.0}, {"date": "2024-08-22", "close": 3.7, "volume": 53980.0}, {"date": "2024-08-23", "close": 3.77, "volume": 8636.0}, {"date": "2024-08-26", "close": 3.66, "volume": 10247.0}, {"date": "2024-08-27", "close": 3.73, "volume": 19451.0}, {"date": "2024-08-28", "close": 3.75, "volume": 2980.0}, {"date": "2024-08-29", "close": 3.7101, "volume": 4204.0}, {"date": "2024-08-30", "close": 3.7, "volume": 9090.0}, {"date": "2024-09-03", "close": 3.54, "volume": 9608.0}, {"date": "2024-09-04", "close": 3.5598, "volume": 5712.0}, {"date": "2024-09-05", "close": 3.52, "volume": 3597.0}, {"date": "2024-09-06", "close": 3.54, "volume": 6069.0}, {"date": "2024-09-09", "close": 3.46, "volume": 2208.0}, {"date": "2024-09-10", "close": 3.5, "volume": 16513.0}, {"date": "2024-09-11", "close": 3.58, "volume": 31650.0}, {"date": "2024-09-12", "close": 3.62, "volume": 17286.0}, {"date": "2024-09-13", "close": 3.66, "volume": 16257.0}, {"date": "2024-09-16", "close": 3.41, "volume": 34377.0}, {"date": "2024-09-17", "close": 3.46, "volume": 14025.0}, {"date": "2024-09-18", "close": 3.62, "volume": 41789.0}, {"date": "2024-09-19", "close": 3.718, "volume": 10657.0}, {"date": "2024-09-20", "close": 3.66, "volume": 12712.0}, {"date": "2024-09-23", "close": 3.62, "volume": 5063.0}, {"date": "2024-09-24", "close": 3.44, "volume": 11891.0}, {"date": "2024-09-25", "close": 3.45, "volume": 4090.0}, {"date": "2024-09-26", "close": 3.45, "volume": 5570.0}, {"date": "2024-09-27", "close": 3.43, "volume": 10673.0}, {"date": "2024-09-30", "close": 3.66, "volume": 10942.0}, {"date": "2024-10-01", "close": 3.57, "volume": 20530.0}, {"date": "2024-10-02", "close": 3.63, "volume": 10297.0}, {"date": "2024-10-03", "close": 3.49, "volume": 13650.0}, {"date": "2024-10-04", "close": 3.455, "volume": 15012.0}, {"date": "2024-10-07", "close": 3.31, "volume": 19020.0}, {"date": "2024-10-08", "close": 3.44, "volume": 6291.0}, {"date": "2024-10-09", "close": 3.36, "volume": 1333.0}, {"date": "2024-10-10", "close": 3.26, "volume": 6898.0}, {"date": "2024-10-11", "close": 3.44, "volume": 5050.0}, {"date": "2024-10-14", "close": 3.1, "volume": 22677.0}, {"date": "2024-10-15", "close": 3.2, "volume": 8922.0}, {"date": "2024-10-16", "close": 3.4, "volume": 35198.0}, {"date": "2024-10-17", "close": 3.31, "volume": 32973.0}, {"date": "2024-10-18", "close": 3.47, "volume": 12829.0}, {"date": "2024-10-21", "close": 3.49, "volume": 8038.0}, {"date": "2024-10-22", "close": 3.49, "volume": 12934.0}, {"date": "2024-10-23", "close": 3.52, "volume": 10179.0}, {"date": "2024-10-24", "close": 3.6199, "volume": 33500.0}, {"date": "2024-10-25", "close": 3.64, "volume": 13551.0}, {"date": "2024-10-28", "close": 4.04, "volume": 124095.0}, {"date": "2024-10-29", "close": 3.85, "volume": 454062.0}, {"date": "2024-10-30", "close": 3.7, "volume": 19894.0}, {"date": "2024-10-31", "close": 3.62, "volume": 11895.0}, {"date": "2024-11-01", "close": 3.6, "volume": 25258.0}, {"date": "2024-11-04", "close": 3.675, "volume": 32364.0}, {"date": "2024-11-05", "close": 3.52, "volume": 19722.0}, {"date": "2024-11-06", "close": 3.52, "volume": 11944.0}, {"date": "2024-11-07", "close": 3.5682, "volume": 12669.0}, {"date": "2024-11-08", "close": 3.525, "volume": 13464.0}, {"date": "2024-11-11", "close": 3.7366, "volume": 30676.0}, {"date": "2024-11-12", "close": 3.62, "volume": 22891.0}, {"date": "2024-11-13", "close": 3.44, "volume": 30053.0}, {"date": "2024-11-14", "close": 3.3969, "volume": 14034.0}, {"date": "2024-11-15", "close": 3.29, "volume": 34019.0}, {"date": "2024-11-18", "close": 3.22, "volume": 14606.0}, {"date": "2024-11-19", "close": 3.23, "volume": 11820.0}, {"date": "2024-11-20", "close": 3.42, "volume": 16182.0}, {"date": "2024-11-21", "close": 3.31, "volume": 3199.0}, {"date": "2024-11-22", "close": 3.369, "volume": 6964.0}, {"date": "2024-11-25", "close": 3.32, "volume": 9842.0}, {"date": "2024-11-26", "close": 3.4483, "volume": 25171.0}, {"date": "2024-11-27", "close": 3.57, "volume": 71009.0}, {"date": "2024-11-29", "close": 3.26, "volume": 28918.0}, {"date": "2024-12-02", "close": 3.4401, "volume": 30441.0}, {"date": "2024-12-03", "close": 3.45, "volume": 7024.0}, {"date": "2024-12-04", "close": 3.4301, "volume": 13832.0}, {"date": "2024-12-05", "close": 3.486, "volume": 7576.0}, {"date": "2024-12-06", "close": 3.5, "volume": 13098.0}, {"date": "2024-12-09", "close": 3.52, "volume": 8530.0}, {"date": "2024-12-10", "close": 3.64, "volume": 25662.0}, {"date": "2024-12-11", "close": 3.51, "volume": 9322.0}, {"date": "2024-12-12", "close": 3.512, "volume": 7950.0}, {"date": "2024-12-13", "close": 3.32, "volume": 30944.0}, {"date": "2024-12-16", "close": 3.6, "volume": 105623.0}, {"date": "2024-12-17", "close": 3.49, "volume": 195818.0}, {"date": "2024-12-18", "close": 3.26, "volume": 113067.0}, {"date": "2024-12-19", "close": 3.239, "volume": 197241.0}, {"date": "2024-12-20", "close": 3.27, "volume": 24365.0}, {"date": "2024-12-23", "close": 3.29, "volume": 33902.0}, {"date": "2024-12-24", "close": 3.29, "volume": 9890.0}, {"date": "2024-12-26", "close": 3.35, "volume": 26997.0}, {"date": "2024-12-27", "close": 3.29, "volume": 16154.0}, {"date": "2024-12-30", "close": 3.3, "volume": 117372.0}, {"date": "2024-12-31", "close": 3.3, "volume": 23134.0}, {"date": "2025-01-02", "close": 3.58, "volume": 36267.0}, {"date": "2025-01-03", "close": 3.63, "volume": 61109.0}, {"date": "2025-01-06", "close": 3.9, "volume": 79609.0}, {"date": "2025-01-07", "close": 3.9352, "volume": 19436.0}, {"date": "2025-01-08", "close": 3.7257, "volume": 30356.0}, {"date": "2025-01-10", "close": 3.5235, "volume": 65790.0}, {"date": "2025-01-13", "close": 3.41, "volume": 21180.0}, {"date": "2025-01-14", "close": 3.21, "volume": 46071.0}, {"date": "2025-01-15", "close": 3.4, "volume": 50276.0}, {"date": "2025-01-16", "close": 3.5, "volume": 31705.0}, {"date": "2025-01-17", "close": 3.91, "volume": 88563.0}, {"date": "2025-01-21", "close": 4.0, "volume": 60578.0}, {"date": "2025-01-22", "close": 3.87, "volume": 35053.0}, {"date": "2025-01-23", "close": 3.8, "volume": 16498.0}, {"date": "2025-01-24", "close": 3.83, "volume": 26614.0}, {"date": "2025-01-27", "close": 3.8, "volume": 42378.0}, {"date": "2025-01-28", "close": 3.69, "volume": 48105.0}, {"date": "2025-01-29", "close": 3.95, "volume": 37249.0}, {"date": "2025-01-30", "close": 3.99, "volume": 28159.0}, {"date": "2025-01-31", "close": 4.03, "volume": 31856.0}, {"date": "2025-02-03", "close": 3.83, "volume": 20790.0}, {"date": "2025-02-04", "close": 3.91, "volume": 16186.0}, {"date": "2025-02-05", "close": 3.79, "volume": 19588.0}, {"date": "2025-02-06", "close": 3.69, "volume": 17434.0}, {"date": "2025-02-07", "close": 3.6, "volume": 11110.0}, {"date": "2025-02-10", "close": 3.6, "volume": 11561.0}, {"date": "2025-02-11", "close": 3.26, "volume": 480653.0}, {"date": "2025-02-12", "close": 3.49, "volume": 24434.0}, {"date": "2025-02-13", "close": 3.6, "volume": 22135.0}, {"date": "2025-02-14", "close": 3.62, "volume": 24862.0}, {"date": "2025-02-18", "close": 3.72, "volume": 22318.0}, {"date": "2025-02-19", "close": 3.51, "volume": 19966.0}, {"date": "2025-02-20", "close": 3.51, "volume": 8917.0}, {"date": "2025-02-21", "close": 3.47, "volume": 11536.0}, {"date": "2025-02-24", "close": 3.35, "volume": 15689.0}, {"date": "2025-02-25", "close": 3.36, "volume": 13457.0}, {"date": "2025-02-26", "close": 3.38, "volume": 10985.0}, {"date": "2025-02-27", "close": 3.354, "volume": 10075.0}, {"date": "2025-02-28", "close": 3.25, "volume": 13830.0}, {"date": "2025-03-03", "close": 3.07, "volume": 42548.0}, {"date": "2025-03-04", "close": 2.95, "volume": 26673.0}, {"date": "2025-03-05", "close": 3.17, "volume": 8191.0}, {"date": "2025-03-06", "close": 3.3, "volume": 23211.0}, {"date": "2025-03-07", "close": 3.25, "volume": 29524.0}, {"date": "2025-03-10", "close": 3.19, "volume": 8278.0}, {"date": "2025-03-11", "close": 3.12, "volume": 13976.0}, {"date": "2025-03-12", "close": 3.26, "volume": 11902.0}, {"date": "2025-03-13", "close": 3.25, "volume": 6970.0}, {"date": "2025-03-14", "close": 3.24, "volume": 3722.0}, {"date": "2025-03-17", "close": 3.29, "volume": 14494.0}, {"date": "2025-03-18", "close": 3.22, "volume": 2105.0}, {"date": "2025-03-19", "close": 3.25, "volume": 4585.0}, {"date": "2025-03-20", "close": 3.1801, "volume": 2885.0}, {"date": "2025-03-21", "close": 3.29, "volume": 3067.0}, {"date": "2025-03-24", "close": 3.2, "volume": 6679.0}, {"date": "2025-03-25", "close": 3.04, "volume": 19944.0}, {"date": "2025-03-26", "close": 2.99, "volume": 24302.0}, {"date": "2025-03-27", "close": 3.02, "volume": 9441.0}, {"date": "2025-03-28", "close": 3.08, "volume": 7659.0}, {"date": "2025-03-31", "close": 3.01, "volume": 13341.0}, {"date": "2025-04-01", "close": 2.93, "volume": 17144.0}, {"date": "2025-04-02", "close": 2.81, "volume": 17826.0}, {"date": "2025-04-03", "close": 2.8327, "volume": 12210.0}, {"date": "2025-04-04", "close": 2.6256, "volume": 8811.0}, {"date": "2025-04-07", "close": 2.6, "volume": 29280.0}, {"date": "2025-04-08", "close": 2.65, "volume": 12580.0}, {"date": "2025-04-09", "close": 2.66, "volume": 5129.0}, {"date": "2025-04-10", "close": 2.5962, "volume": 8878.0}, {"date": "2025-04-11", "close": 2.66, "volume": 7636.0}, {"date": "2025-04-14", "close": 2.76, "volume": 1411.0}, {"date": "2025-04-15", "close": 2.786, "volume": 3475.0}, {"date": "2025-04-16", "close": 2.75, "volume": 12759.0}, {"date": "2025-04-17", "close": 2.79, "volume": 4166.0}, {"date": "2025-04-21", "close": 2.87, "volume": 4170.0}, {"date": "2025-04-22", "close": 3.02, "volume": 3296.0}, {"date": "2025-04-23", "close": 3.12, "volume": 7885.0}, {"date": "2025-04-24", "close": 3.2, "volume": 5581.0}, {"date": "2025-04-25", "close": 3.2, "volume": 9366.0}, {"date": "2025-04-28", "close": 3.3, "volume": 60795.0}, {"date": "2025-04-29", "close": 3.2883, "volume": 11598.0}, {"date": "2025-04-30", "close": 3.22, "volume": 8301.0}, {"date": "2025-05-01", "close": 3.2841, "volume": 13526.0}, {"date": "2025-05-02", "close": 3.315, "volume": 7377.0}, {"date": "2025-05-05", "close": 3.2627, "volume": 8658.0}, {"date": "2025-05-06", "close": 3.3, "volume": 4741.0}, {"date": "2025-05-07", "close": 3.35, "volume": 10280.0}, {"date": "2025-05-08", "close": 3.12, "volume": 34628.0}, {"date": "2025-05-09", "close": 3.25, "volume": 7614.0}, {"date": "2025-05-12", "close": 3.19, "volume": 10285.0}, {"date": "2025-05-13", "close": 3.1933, "volume": 8112.0}, {"date": "2025-05-14", "close": 3.0866, "volume": 26979.0}, {"date": "2025-05-15", "close": 3.13, "volume": 6931.0}, {"date": "2025-05-16", "close": 3.23, "volume": 13095.0}, {"date": "2025-05-19", "close": 3.16, "volume": 4239.0}, {"date": "2025-05-20", "close": 3.118, "volume": 1887.0}, {"date": "2025-05-21", "close": 3.11, "volume": 4986.0}, {"date": "2025-05-22", "close": 3.0708, "volume": 3847.0}, {"date": "2025-05-23", "close": 3.06, "volume": 3110.0}, {"date": "2025-05-27", "close": 2.96, "volume": 14856.0}, {"date": "2025-05-28", "close": 3.0, "volume": 9999.0}, {"date": "2025-05-29", "close": 3.0, "volume": 6496.0}, {"date": "2025-05-30", "close": 2.98, "volume": 7616.0}, {"date": "2025-06-02", "close": 2.85, "volume": 2737.0}, {"date": "2025-06-03", "close": 3.9, "volume": 24589650.0}, {"date": "2025-06-04", "close": 3.19, "volume": 768961.0}, {"date": "2025-06-05", "close": 3.09, "volume": 355748.0}, {"date": "2025-06-06", "close": 3.08, "volume": 231864.0}, {"date": "2025-06-09", "close": 3.25, "volume": 149248.0}, {"date": "2025-06-10", "close": 3.34, "volume": 101656.0}, {"date": "2025-06-11", "close": 3.16, "volume": 85094.0}, {"date": "2025-06-12", "close": 3.08, "volume": 71743.0}, {"date": "2025-06-13", "close": 3.02, "volume": 36444.0}, {"date": "2025-06-16", "close": 3.01, "volume": 28290.0}, {"date": "2025-06-17", "close": 2.94, "volume": 78222.0}, {"date": "2025-06-18", "close": 3.02, "volume": 122833.0}, {"date": "2025-06-20", "close": 3.2, "volume": 186076.0}, {"date": "2025-06-23", "close": 3.13, "volume": 40591.0}, {"date": "2025-06-24", "close": 3.07, "volume": 36049.0}, {"date": "2025-06-25", "close": 3.03, "volume": 24451.0}, {"date": "2025-06-26", "close": 3.03, "volume": 36637.0}, {"date": "2025-06-27", "close": 2.9, "volume": 31722.0}, {"date": "2025-06-30", "close": 2.88, "volume": 74621.0}, {"date": "2025-07-01", "close": 2.82, "volume": 15753.0}, {"date": "2025-07-02", "close": 2.86, "volume": 15897.0}, {"date": "2025-07-03", "close": 2.85, "volume": 14426.0}, {"date": "2025-07-07", "close": 2.81, "volume": 23090.0}, {"date": "2025-07-08", "close": 2.86, "volume": 21652.0}, {"date": "2025-07-09", "close": 2.97, "volume": 152215.0}, {"date": "2025-07-10", "close": 3.01, "volume": 149220.0}, {"date": "2025-07-11", "close": 3.0, "volume": 79513.0}, {"date": "2025-07-14", "close": 3.08, "volume": 15208.0}, {"date": "2025-07-15", "close": 3.0, "volume": 138583.0}, {"date": "2025-07-16", "close": 3.15, "volume": 57047.0}, {"date": "2025-07-17", "close": 3.15, "volume": 45671.0}, {"date": "2025-07-18", "close": 3.18, "volume": 67125.0}, {"date": "2025-07-21", "close": 3.09, "volume": 48635.0}, {"date": "2025-07-22", "close": 3.03, "volume": 217355.0}, {"date": "2025-07-23", "close": 3.11, "volume": 24526.0}, {"date": "2025-07-24", "close": 3.05, "volume": 24742.0}, {"date": "2025-07-25", "close": 2.99, "volume": 31483.0}, {"date": "2025-07-28", "close": 2.93, "volume": 20682.0}, {"date": "2025-07-29", "close": 2.74, "volume": 94178.0}, {"date": "2025-07-30", "close": 2.68, "volume": 70004.0}, {"date": "2025-07-31", "close": 2.6, "volume": 55872.0}, {"date": "2025-08-01", "close": 2.54, "volume": 63815.0}, {"date": "2025-08-04", "close": 2.54, "volume": 72613.0}, {"date": "2025-08-05", "close": 2.5, "volume": 32084.0}, {"date": "2025-08-06", "close": 2.43, "volume": 17592.0}, {"date": "2025-08-07", "close": 2.39, "volume": 27674.0}, {"date": "2025-08-08", "close": 2.36, "volume": 119777.0}, {"date": "2025-08-11", "close": 2.45, "volume": 253419.0}, {"date": "2025-08-12", "close": 2.5, "volume": 197521.0}, {"date": "2025-08-13", "close": 2.49, "volume": 54945.0}, {"date": "2025-08-14", "close": 2.53, "volume": 59910.0}, {"date": "2025-08-15", "close": 2.93, "volume": 387687.0}, {"date": "2025-08-18", "close": 2.88, "volume": 87695.0}, {"date": "2025-08-19", "close": 2.67, "volume": 48595.0}, {"date": "2025-08-20", "close": 2.65, "volume": 15318.0}, {"date": "2025-08-21", "close": 2.62, "volume": 29968.0}, {"date": "2025-08-22", "close": 2.73, "volume": 27086.0}, {"date": "2025-08-25", "close": 2.65, "volume": 11624.0}, {"date": "2025-08-26", "close": 2.841, "volume": 76359.0}, {"date": "2025-08-27", "close": 2.86, "volume": 48085.0}, {"date": "2025-08-28", "close": 2.78, "volume": 21164.0}, {"date": "2025-08-29", "close": 2.78, "volume": 5009.0}, {"date": "2025-09-02", "close": 2.73, "volume": 48700.0}, {"date": "2025-09-03", "close": 2.8, "volume": 81083.0}, {"date": "2025-09-04", "close": 2.73, "volume": 12826.0}, {"date": "2025-09-05", "close": 2.68, "volume": 19604.0}, {"date": "2025-09-08", "close": 2.6873, "volume": 13443.0}, {"date": "2025-09-09", "close": 2.63, "volume": 25787.0}, {"date": "2025-09-10", "close": 2.71, "volume": 20240.0}, {"date": "2025-09-11", "close": 2.7, "volume": 21640.0}, {"date": "2025-09-12", "close": 2.64, "volume": 23764.0}, {"date": "2025-09-15", "close": 2.61, "volume": 11003.0}, {"date": "2025-09-16", "close": 2.65, "volume": 16673.0}, {"date": "2025-09-17", "close": 2.65, "volume": 16643.0}, {"date": "2025-09-18", "close": 2.6506, "volume": 26102.0}, {"date": "2025-09-19", "close": 2.53, "volume": 51278.0}, {"date": "2025-09-22", "close": 2.61, "volume": 18123.0}, {"date": "2025-09-23", "close": 2.54, "volume": 32711.0}, {"date": "2025-09-24", "close": 2.63, "volume": 29541.0}, {"date": "2025-09-25", "close": 2.572, "volume": 57078.0}, {"date": "2025-09-26", "close": 2.61, "volume": 21548.0}, {"date": "2025-09-29", "close": 2.63, "volume": 14869.0}, {"date": "2025-09-30", "close": 2.78, "volume": 137501.0}, {"date": "2025-10-01", "close": 2.83, "volume": 97371.0}, {"date": "2025-10-02", "close": 2.81, "volume": 32257.0}, {"date": "2025-10-03", "close": 2.75, "volume": 36232.0}, {"date": "2025-10-06", "close": 2.7401, "volume": 29337.0}, {"date": "2025-10-07", "close": 2.73, "volume": 31516.0}, {"date": "2025-10-08", "close": 2.73, "volume": 120457.0}, {"date": "2025-10-09", "close": 2.82, "volume": 46329.0}, {"date": "2025-10-10", "close": 2.7, "volume": 24597.0}, {"date": "2025-10-13", "close": 2.72, "volume": 29828.0}, {"date": "2025-10-14", "close": 2.74, "volume": 24475.0}, {"date": "2025-10-15", "close": 2.72, "volume": 50216.0}, {"date": "2025-10-16", "close": 2.7002, "volume": 10388.0}, {"date": "2025-10-17", "close": 2.71, "volume": 14346.0}, {"date": "2025-10-20", "close": 2.55, "volume": 112041.0}, {"date": "2025-10-21", "close": 2.47, "volume": 124634.0}, {"date": "2025-10-22", "close": 2.26, "volume": 93020.0}, {"date": "2025-10-23", "close": 2.54, "volume": 19069.0}, {"date": "2025-10-24", "close": 2.56, "volume": 52674.0}, {"date": "2025-10-27", "close": 2.53, "volume": 30930.0}, {"date": "2025-10-28", "close": 2.455, "volume": 17394.0}, {"date": "2025-10-29", "close": 2.53, "volume": 88863.0}, {"date": "2025-10-30", "close": 2.55, "volume": 19493.0}, {"date": "2025-10-31", "close": 2.31, "volume": 107903.0}, {"date": "2025-11-03", "close": 2.47, "volume": 98254.0}, {"date": "2025-11-04", "close": 2.37, "volume": 62235.0}, {"date": "2025-11-05", "close": 2.34, "volume": 30274.0}, {"date": "2025-11-06", "close": 2.32, "volume": 25588.0}, {"date": "2025-11-07", "close": 2.33, "volume": 11623.0}, {"date": "2025-11-10", "close": 2.33, "volume": 22293.0}, {"date": "2025-11-11", "close": 2.29, "volume": 6618.0}, {"date": "2025-11-12", "close": 2.305, "volume": 22729.0}, {"date": "2025-11-13", "close": 2.195, "volume": 36891.0}, {"date": "2025-11-14", "close": 2.16, "volume": 48915.0}, {"date": "2025-11-17", "close": 2.09, "volume": 161433.0}, {"date": "2025-11-18", "close": 2.07, "volume": 126899.0}, {"date": "2025-11-19", "close": 1.92, "volume": 51707.0}, {"date": "2025-11-20", "close": 1.8, "volume": 37302.0}, {"date": "2025-11-21", "close": 1.87, "volume": 20902.0}, {"date": "2025-11-24", "close": 1.82, "volume": 21920.0}, {"date": "2025-11-25", "close": 1.8, "volume": 50549.0}, {"date": "2025-11-26", "close": 1.88, "volume": 67728.0}, {"date": "2025-11-28", "close": 1.98, "volume": 40772.0}, {"date": "2025-12-01", "close": 1.93, "volume": 121558.0}, {"date": "2025-12-02", "close": 1.89, "volume": 44944.0}, {"date": "2025-12-03", "close": 2.1, "volume": 67367.0}, {"date": "2025-12-04", "close": 2.15, "volume": 50557.0}, {"date": "2025-12-05", "close": 2.03, "volume": 26111.0}, {"date": "2025-12-08", "close": 2.07, "volume": 12503.0}, {"date": "2025-12-09", "close": 2.06, "volume": 28762.0}, {"date": "2025-12-10", "close": 2.12, "volume": 21582.0}, {"date": "2025-12-11", "close": 2.14, "volume": 42936.0}, {"date": "2025-12-12", "close": 2.135, "volume": 13203.0}, {"date": "2025-12-15", "close": 2.06, "volume": 16341.0}, {"date": "2025-12-16", "close": 2.04, "volume": 12148.0}, {"date": "2025-12-17", "close": 2.05, "volume": 40714.0}, {"date": "2025-12-18", "close": 2.1, "volume": 30656.0}, {"date": "2025-12-19", "close": 2.16, "volume": 20022.0}, {"date": "2025-12-22", "close": 2.16, "volume": 32104.0}, {"date": "2025-12-23", "close": 2.12, "volume": 28191.0}, {"date": "2025-12-24", "close": 2.05, "volume": 20913.0}, {"date": "2025-12-26", "close": 1.97, "volume": 15894.0}, {"date": "2025-12-29", "close": 1.91, "volume": 59173.0}, {"date": "2025-12-30", "close": 1.94, "volume": 31719.0}, {"date": "2025-12-31", "close": 1.97, "volume": 33276.0}, {"date": "2026-01-02", "close": 2.02, "volume": 23505.0}, {"date": "2026-01-05", "close": 2.1, "volume": 28589.0}, {"date": "2026-01-06", "close": 2.12, "volume": 14566.0}, {"date": "2026-01-07", "close": 2.19, "volume": 26401.0}, {"date": "2026-01-08", "close": 2.185, "volume": 28929.0}, {"date": "2026-01-09", "close": 2.15, "volume": 97845.0}, {"date": "2026-01-12", "close": 2.17, "volume": 25755.0}, {"date": "2026-01-13", "close": 2.19, "volume": 23415.0}, {"date": "2026-01-14", "close": 2.22, "volume": 32651.0}, {"date": "2026-01-15", "close": 2.19, "volume": 15385.0}, {"date": "2026-01-16", "close": 2.16, "volume": 3777.0}, {"date": "2026-01-20", "close": 2.21, "volume": 12791.0}, {"date": "2026-01-21", "close": 2.18, "volume": 9410.0}, {"date": "2026-01-22", "close": 2.21, "volume": 28553.0}, {"date": "2026-01-23", "close": 2.12, "volume": 73386.0}, {"date": "2026-01-26", "close": 2.1, "volume": 30549.0}, {"date": "2026-01-27", "close": 2.09, "volume": 161817.0}, {"date": "2026-01-28", "close": 2.14, "volume": 35425.0}, {"date": "2026-01-29", "close": 2.3, "volume": 555314.0}, {"date": "2026-01-30", "close": 2.4, "volume": 144073.0}, {"date": "2026-02-02", "close": 2.34, "volume": 47237.0}, {"date": "2026-02-03", "close": 2.26, "volume": 98716.0}, {"date": "2026-02-04", "close": 2.19, "volume": 41490.0}, {"date": "2026-02-05", "close": 2.12, "volume": 79402.0}, {"date": "2026-02-06", "close": 2.15, "volume": 45975.0}, {"date": "2026-02-09", "close": 2.22, "volume": 86263.0}, {"date": "2026-02-10", "close": 2.25, "volume": 28606.0}, {"date": "2026-02-11", "close": 2.14, "volume": 98752.0}, {"date": "2026-02-12", "close": 2.08, "volume": 83405.0}, {"date": "2026-02-13", "close": 2.08, "volume": 8280.0}, {"date": "2026-02-17", "close": 2.02, "volume": 19746.0}, {"date": "2026-02-18", "close": 2.09, "volume": 23008.0}, {"date": "2026-02-19", "close": 2.06, "volume": 29595.0}, {"date": "2026-02-20", "close": 1.98, "volume": 48494.0}, {"date": "2026-02-23", "close": 1.96, "volume": 22916.0}, {"date": "2026-02-24", "close": 2.01, "volume": 15589.0}, {"date": "2026-02-25", "close": 2.04, "volume": 12594.0}, {"date": "2026-02-26", "close": 2.1, "volume": 27240.0}, {"date": "2026-02-27", "close": 2.09, "volume": 6224.0}, {"date": "2026-03-02", "close": 2.06, "volume": 11319.0}, {"date": "2026-03-03", "close": 2.02, "volume": 19161.0}, {"date": "2026-03-04", "close": 2.04, "volume": 56125.0}, {"date": "2026-03-05", "close": 2.03, "volume": 21303.0}, {"date": "2026-03-06", "close": 1.98, "volume": 45313.0}, {"date": "2026-03-09", "close": 2.14, "volume": 33236.0}, {"date": "2026-03-10", "close": 2.18, "volume": 26981.0}, {"date": "2026-03-11", "close": 2.17, "volume": 20063.0}, {"date": "2026-03-12", "close": 2.15, "volume": 14929.0}, {"date": "2026-03-13", "close": 2.09, "volume": 20500.0}, {"date": "2026-03-16", "close": 2.09, "volume": 22807.0}, {"date": "2026-03-17", "close": 2.1, "volume": 12610.0}, {"date": "2026-03-18", "close": 2.07, "volume": 22395.0}, {"date": "2026-03-19", "close": 2.03, "volume": 56749.0}, {"date": "2026-03-20", "close": 2.09, "volume": 55742.0}, {"date": "2026-03-23", "close": 2.04, "volume": 46929.0}, {"date": "2026-03-24", "close": 2.06, "volume": 22643.0}, {"date": "2026-03-25", "close": 2.04, "volume": 18102.0}, {"date": "2026-03-26", "close": 1.97, "volume": 30116.0}, {"date": "2026-03-27", "close": 1.88, "volume": 24775.0}, {"date": "2026-03-30", "close": 1.89, "volume": 79132.0}, {"date": "2026-03-31", "close": 1.93, "volume": 33567.0}, {"date": "2026-04-01", "close": 1.95, "volume": 12144.0}, {"date": "2026-04-02", "close": 1.94, "volume": 39247.0}, {"date": "2026-04-06", "close": 2.02, "volume": 11065.0}, {"date": "2026-04-07", "close": 2.16, "volume": 26176150.0}, {"date": "2026-04-08", "close": 2.86, "volume": 1590993.0}, {"date": "2026-04-09", "close": 2.48, "volume": 360960.0}, {"date": "2026-04-10", "close": 2.47, "volume": 74904.0}, {"date": "2026-04-13", "close": 2.44, "volume": 100573.0}, {"date": "2026-04-14", "close": 2.44, "volume": 116177.0}, {"date": "2026-04-15", "close": 2.54, "volume": 73812.0}, {"date": "2026-04-16", "close": 2.49, "volume": 50266.0}, {"date": "2026-04-17", "close": 2.52, "volume": 33344.0}, {"date": "2026-04-20", "close": 2.52, "volume": 40959.0}, {"date": "2026-04-21", "close": 2.45, "volume": 30968.0}, {"date": "2026-04-22", "close": 2.44, "volume": 13662.0}, {"date": "2026-04-23", "close": 2.4, "volume": 16589.0}, {"date": "2026-04-24", "close": 2.35, "volume": 41788.0}, {"date": "2026-04-27", "close": 2.32, "volume": 30622.0}, {"date": "2026-04-28", "close": 2.33, "volume": 65616.0}, {"date": "2026-04-29", "close": 2.35, "volume": 23973.0}, {"date": "2026-04-30", "close": 2.35, "volume": 39364.0}, {"date": "2026-05-01", "close": 2.44, "volume": 280582.0}, {"date": "2026-05-04", "close": 2.54, "volume": 59571.0}, {"date": "2026-05-05", "close": 2.51, "volume": 22541.0}, {"date": "2026-05-06", "close": 2.51, "volume": 25293.0}, {"date": "2026-05-07", "close": 2.45, "volume": 151915.0}, {"date": "2026-05-08", "close": 2.45, "volume": 40836.0}, {"date": "2026-05-11", "close": 2.41, "volume": 39463.0}, {"date": "2026-05-12", "close": 2.44, "volume": 21741.0}, {"date": "2026-05-13", "close": 2.69, "volume": 91465.0}, {"date": "2026-05-14", "close": 2.58, "volume": 257902.0}, {"date": "2026-05-15", "close": 2.5, "volume": 31090.0}, {"date": "2026-05-18", "close": 2.51, "volume": 17967.0}, {"date": "2026-05-19", "close": 2.52, "volume": 34260.0}, {"date": "2026-05-20", "close": 2.64, "volume": 44220.0}, {"date": "2026-05-21", "close": 2.68, "volume": 19342.0}, {"date": "2026-05-22", "close": 2.56, "volume": 9944.0}, {"date": "2026-05-26", "close": 2.7, "volume": 75700.0}, {"date": "2026-05-27", "close": 2.79, "volume": 36489.0}, {"date": "2026-05-28", "close": 2.83, "volume": 27662.0}, {"date": "2026-05-29", "close": 2.68, "volume": 45443.0}, {"date": "2026-06-01", "close": 2.805, "volume": 34031.0}, {"date": "2026-06-02", "close": 2.72, "volume": 13934.0}, {"date": "2026-06-03", "close": 2.68, "volume": 17610.0}, {"date": "2026-06-04", "close": 2.63, "volume": 31396.0}, {"date": "2026-06-05", "close": 2.5, "volume": 15858.0}, {"date": "2026-06-08", "close": 2.58, "volume": 20046.0}, {"date": "2026-06-09", "close": 2.59, "volume": 30418.0}, {"date": "2026-06-10", "close": 2.63, "volume": 12820.0}, {"date": "2026-06-11", "close": 2.6, "volume": 6815.0}, {"date": "2026-06-12", "close": 2.55, "volume": 23783.0}, {"date": "2026-06-15", "close": 2.46, "volume": 46204.0}, {"date": "2026-06-16", "close": 2.62, "volume": 46182.0}, {"date": "2026-06-17", "close": 2.57, "volume": 14780.0}, {"date": "2026-06-18", "close": 2.53, "volume": 95450.0}, {"date": "2026-06-22", "close": 2.47, "volume": 20475.0}, {"date": "2026-06-23", "close": 2.6, "volume": 25951.0}, {"date": "2026-06-24", "close": 2.59, "volume": 25702.0}, {"date": "2026-06-25", "close": 2.55, "volume": 38901.0}, {"date": "2026-06-26", "close": 2.54, "volume": 7771.0}, {"date": "2026-06-29", "close": 2.61, "volume": 16815.0}, {"date": "2026-06-30", "close": 2.63, "volume": 13348.0}, {"date": "2026-07-01", "close": 2.66, "volume": 9109.0}, {"date": "2026-07-02", "close": 2.63, "volume": 8964.0}, {"date": "2026-07-06", "close": 2.55, "volume": 19842.0}, {"date": "2026-07-07", "close": 2.55, "volume": 4534.0}, {"date": "2026-07-08", "close": 2.55, "volume": 18669.0}, {"date": "2026-07-09", "close": 2.55, "volume": 6007.0}, {"date": "2026-07-10", "close": 2.51, "volume": 4232.0}, {"date": "2026-07-13", "close": 2.46, "volume": 16931.0}, {"date": "2026-07-14", "close": 2.48, "volume": 22135.0}, {"date": "2026-07-15", "close": 2.48, "volume": 13760.0}, {"date": "2026-07-16", "close": 2.55, "volume": 111823.0}, {"date": "2026-07-17", "close": 2.63, "volume": 17249.0}, {"date": "2026-07-20", "close": 2.6, "volume": 9635.0}, {"date": "2026-07-21", "close": 2.53, "volume": 5220.0}, {"date": "2026-07-22", "close": 2.53, "volume": 2119.0}, {"date": "2026-07-23", "close": 2.5, "volume": 7507.0}, {"date": "2026-07-24", "close": 2.55, "volume": 130653.0}, {"date": "2026-07-27", "close": 2.54, "volume": 3061.0}, {"date": "2026-07-28", "close": 2.57, "volume": 13103.0}, {"date": "2026-07-29", "close": 2.57, "volume": 4594.0}, {"date": "2026-07-30", "close": 2.555, "volume": 4695.0}, {"date": "2026-07-31", "close": 2.56, "volume": 4566.0}, {"date": "2026-08-03", "close": 2.59, "volume": 6534.0}, {"date": "2026-08-04", "close": 2.47, "volume": 40464.0}, {"date": "2026-08-05", "close": 2.54, "volume": 17203.0}, {"date": "2026-08-06", "close": 2.56, "volume": 13441.0}, {"date": "2026-08-07", "close": 2.64, "volume": 23544.0}, {"date": "2026-08-10", "close": 2.58, "volume": 12221.0}, {"date": "2026-08-11", "close": 2.62, "volume": 12468.0}, {"date": "2026-08-12", "close": 2.64, "volume": 20404.0}, {"date": "2026-08-13", "close": 2.59, "volume": 12732.0}, {"date": "2026-08-14", "close": 2.55, "volume": 41187.0}, {"date": "2026-08-17", "close": 2.59, "volume": 10815.0}, {"date": "2026-08-18", "close": 2.59, "volume": 14584.0}, {"date": "2026-08-19", "close": 2.6, "volume": 34320.0}, {"date": "2026-08-20", "close": 2.62, "volume": 9618.0}, {"date": "2026-08-21", "close": 2.66, "volume": 16443.0}, {"date": "2026-08-24", "close": 2.75, "volume": 11049.0}, {"date": "2026-08-25", "close": 2.59, "volume": 25244.0}, {"date": "2026-08-26", "close": 2.59, "volume": 20428.0}, {"date": "2026-08-27", "close": 2.66, "volume": 8680.0}, {"date": "2026-08-28", "close": 2.62, "volume": 2502.0}, {"date": "2026-08-31", "close": 2.51, "volume": 14097.0}, {"date": "2026-09-01", "close": 2.51, "volume": 14487.0}, {"date": "2026-09-02", "close": 2.59, "volume": 10336.0}, {"date": "2026-09-03", "close": 2.55, "volume": 2972.0}, {"date": "2026-09-04", "close": 2.55, "volume": 4489.0}, {"date": "2026-09-08", "close": 2.51, "volume": 9607.0}, {"date": "2026-09-09", "close": 2.49, "volume": 15764.0}, {"date": "2026-09-10", "close": 2.58, "volume": 15986.0}, {"date": "2026-09-11", "close": 2.65, "volume": 10484.0}, {"date": "2026-09-14", "close": 2.65, "volume": 18958.0}, {"date": "2026-09-15", "close": 2.6, "volume": 19597.0}, {"date": "2026-09-16", "close": 2.6, "volume": 28474.0}, {"date": "2026-09-17", "close": 2.67, "volume": 20034.0}, {"date": "2026-09-18", "close": 2.76, "volume": 49967.0}], "refreshing": true}