{"ticker": "MBIO", "overview": {"cik": "1680048", "ticker": "MBIO", "name": "MUSTANG BIO, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055598", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049430", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044890", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001104659-26-032063", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-000690", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001429260-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125233", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125232", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125227", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001104659-25-124189", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-03", "title": "Proxy statement", "accession": "0001104659-25-118122", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108468", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-095631", "price_sensitive": false}, {"form": "4", "date": "2025-10-01", "title": "Insider transaction", "accession": "0001429260-25-000004", "price_sensitive": false}, {"form": "424B5", "date": "2025-09-05", "title": "Prospectus", "accession": "0001104659-25-087786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-075080", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001558370-25-010920", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "FORM 8-K", "accession": "0001104659-25-066520", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-002282", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0001558370-25-007736", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-09", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-041510", "price_sensitive": false}, {"form": "4", "date": "2025-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-040237", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001083", "price_sensitive": false}, {"form": "POS AM", "date": "2025-04-04", "title": "Form POS AM", "accession": "0001104659-25-032236", "price_sensitive": false}]}, "description": "MUSTANG BIO, INC. trades as MBIO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 66 insider filings for the company, from November 2018 to December 2025. Across those, 6 insiders disclosed 15 open-market purchases totalling $3.12M against 6 sales totalling $122.29K. The most recent filing on record is dated 24 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 3119818.13, "sell_n": 6, "sell_sum": 122287.6032, "net": 2997530.5268, "insiders": 6, "first_date": "2018-11-02", "last_date": "2025-12-30"}, "metrics": {"ticker": "MBIO", "has_prices": true, "as_of": "2026-08-07", "last": 0.6007, "prev_close": 0.5752, "change": 0.025499999999999967, "change_pct": 0.04433240611961051, "session_volume": 74316.0, "vwap_5": 0.5891015508130399, "vwap_20": 0.6088579420031122, "vwap_60": 0.6742879161860647, "vwap_250": 0.9965936437930205, "high_52w": 1.41, "low_52w": 0.56, "avg_volume_20": 33160.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-049430", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President, CEO and Interim CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465926049430/0001104659-26-049430-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "0001429260-26-000002", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000142926026000002/0001429260-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438712}, {"id": "0001104659-25-125227", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "David Jin", "who_key": "Jin David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237.614, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $237 of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125227/0001104659-25-125227-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001104659-25-125232", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Adam J. Chill", "who_key": "Chill Adam J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3.8192, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $3 of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125232/0001104659-25-125232-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001104659-25-125233", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Neil Herskowitz", "who_key": "Herskowitz Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 237.614, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MBIO: $237", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125233/0001104659-25-125233-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001429260-25-000004", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000142926025000004/0001429260-25-000004-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575512}, {"id": "0001104659-25-040237", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President, CEO and Interim CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925040237/0001104659-25-040237-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803032}, {"id": "0001415889-25-009620", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000141588925009620/0001415889-25-009620-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837592}, {"id": "0001104659-24-076298", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465924076298/0001104659-24-076298-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236472}, {"id": "0001104659-24-068411", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 488.59999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465924068411/0001104659-24-068411-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275352}, {"id": "0001104659-24-000859", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465924000859/0001104659-24-000859-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491352}, {"id": "0001104659-23-079111", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Neil Herskowitz", "who_key": "Herskowitz Neil", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079111/0001104659-23-079111-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751992}, {"id": "0001104659-23-079112", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Michael S. Weiss", "who_key": "WEISS MICHAEL S", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079112/0001104659-23-079112-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751992}, {"id": "0001104659-23-079114", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079114/0001104659-23-079114-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751992}, {"id": "0001104659-23-079117", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Adam J. Chill", "who_key": "Chill Adam J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079117/0001104659-23-079117-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751992}, {"id": "0001104659-23-079118", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Michael J. Zelefsky", "who_key": "ZELEFSKY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079118/0001104659-23-079118-index.htm", "trade_date": "2023-07-05", "timestamp": "2023-07-05", "mins": 1751992}, {"id": "0001104659-23-079110", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923079110/0001104659-23-079110-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855672}, {"id": "0001104659-24-068409", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21781.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465924068409/0001104659-24-068409-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855672}, {"id": "0001104659-23-001929", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Fortress Biotech, Inc.", "who_key": "Fortress Biotech, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923001929/0001104659-23-001929-index.htm", "trade_date": "2023-01-06", "timestamp": "2023-01-06", "mins": 2011192}, {"id": "0001104659-23-040932", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5607.466, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MBIO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040932/0001104659-23-040932-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176792}, {"id": "0001104659-23-040934", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6277.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $6K of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040934/0001104659-23-040934-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176792}, {"id": "0001104659-23-040923", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Michael S. Weiss", "who_key": "WEISS MICHAEL S", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040923/0001104659-23-040923-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2243032}, {"id": "0001104659-23-040924", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Adam J. Chill", "who_key": "Chill Adam J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040924/0001104659-23-040924-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2243032}, {"id": "0001104659-23-040927", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Michael J. Zelefsky", "who_key": "ZELEFSKY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040927/0001104659-23-040927-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2243032}, {"id": "0001104659-23-040929", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Neil Herskowitz", "who_key": "Herskowitz Neil", "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 MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040929/0001104659-23-040929-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2243032}, {"id": "0001104659-21-150544", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Brian Achenbach", "who_key": "Achenbach Brian", "role": "SVP, Fin. & Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8004.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $8K of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921150544/0001104659-21-150544-index.htm", "trade_date": "2021-12-14", "timestamp": "2021-12-14", "mins": 2569912}, {"id": "0001104659-21-135706", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 145600.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921135706/0001104659-21-135706-index.htm", "trade_date": "2021-10-27", "timestamp": "2021-10-27", "mins": 2639032}, {"id": "0001104659-21-128486", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Brian Achenbach", "who_key": "Achenbach Brian", "role": "SVP, Fin. & Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10146.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $10K of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921128486/0001104659-21-128486-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660632}, {"id": "0001104659-21-119384", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7084.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921119384/0001104659-21-119384-index.htm", "trade_date": "2021-08-31", "timestamp": "2021-08-31", "mins": 2721112}, {"id": "0001104659-21-119389", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3018.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921119389/0001104659-21-119389-index.htm", "trade_date": "2021-08-31", "timestamp": "2021-08-31", "mins": 2721112}], "recent_buys": [{"id": "0001104659-25-125227", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "David Jin", "who_key": "Jin David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237.614, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $237 of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125227/0001104659-25-125227-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001104659-23-040934", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6277.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $6K of MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040934/0001104659-23-040934-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176792}, {"id": "0001104659-23-040932", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5607.466, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MBIO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040932/0001104659-23-040932-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176792}, {"id": "0001104659-21-135706", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 145600.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921135706/0001104659-21-135706-index.htm", "trade_date": "2021-10-27", "timestamp": "2021-10-27", "mins": 2639032}, {"id": "0001104659-21-100783", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250859.46000000002, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921100783/0001104659-21-100783-index.htm", "trade_date": "2021-07-30", "timestamp": "2021-07-30", "mins": 2767192}, {"id": "0001104659-21-035857", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 516553.44, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921035857/0001104659-21-035857-index.htm", "trade_date": "2021-03-05", "timestamp": "2021-03-05", "mins": 2978872}, {"id": "0001104659-20-138581", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 291000.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MBIO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920138581/0001104659-20-138581-index.htm", "trade_date": "2020-12-15", "timestamp": "2020-12-15", "mins": 3094072}, {"id": "0001104659-20-138584", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920138584/0001104659-20-138584-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095512}, {"id": "0001104659-20-135513", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920135513/0001104659-20-135513-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095512}, {"id": "0001104659-20-073411", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 499999.5, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920073411/0001104659-20-073411-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363352}, {"id": "0001104659-20-065513", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 532800.0, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920065513/0001104659-20-065513-index.htm", "trade_date": "2020-05-21", "timestamp": "2020-05-21", "mins": 3393592}, {"id": "0001144204-18-065170", "src": "INSIDERS", "ticker": "MBIO", "cik": "1680048", "company": "MUSTANG BIO, INC.", "company_raw": "MUSTANG BIO, INC.", "who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103926.55, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000114420418065170/0001144204-18-065170-index.htm", "trade_date": "2018-12-10", "timestamp": "2018-12-10", "mins": 4153912}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mustang Bio, Inc. - Common Stock", "new_value": "MUSTANG BIO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680048", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680048", "applied": 1, "detected_at": "2026-10-26T02:16:06.877249"}]}, "key_people": [{"who": "Manuel Litchman MD", "who_key": "Litchman Manuel MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2347015.95, "sold": 37613.92, "net": 2309402.0300000003, "trades": 9, "top_score": 66.4, "lean": "buying", "history": [{"action": "BUY", "amount": 6277.0, "date": "2022-09-13", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040934/0001104659-23-040934-index.htm"}, {"action": "BUY", "amount": 145600.0, "date": "2021-10-27", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921135706/0001104659-21-135706-index.htm"}, {"action": "BUY", "amount": 250859.46000000002, "date": "2021-07-30", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921100783/0001104659-21-100783-index.htm"}, {"action": "BUY", "amount": 516553.44, "date": "2021-03-05", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921035857/0001104659-21-035857-index.htm"}, {"action": "BUY", "amount": 291000.0, "date": "2020-12-15", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920138581/0001104659-20-138581-index.htm"}, {"action": "BUY", "amount": 499999.5, "date": "2020-06-11", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920073411/0001104659-20-073411-index.htm"}, {"action": "SELL", "amount": 37613.92, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921057674/0001104659-21-057674-index.htm"}, {"action": "BUY", "amount": 532800.0, "date": "2020-05-21", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920065513/0001104659-20-065513-index.htm"}, {"action": "BUY", "amount": 103926.55, "date": "2018-12-10", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000114420418065170/0001144204-18-065170-index.htm"}], "latest": {"action": "BUY", "amount": 6277.0, "date": "2022-09-13", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040934/0001104659-23-040934-index.htm"}}, {"who": "Lindsay A. Rosenwald MD", "who_key": "ROSENWALD LINDSAY A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 758107.466, "sold": 0, "net": 758107.466, "trades": 4, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5607.466, "date": "2022-09-13", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040932/0001104659-23-040932-index.htm"}, {"action": "BUY", "amount": 266000.0, "date": "2020-12-14", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920135513/0001104659-20-135513-index.htm"}, {"action": "BUY", "amount": 266000.0, "date": "2020-12-14", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465920138584/0001104659-20-138584-index.htm"}, {"action": "BUY", "amount": 220500.0, "date": "2018-11-02", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000114420418057391/0001144204-18-057391-index.htm"}], "latest": {"action": "BUY", "amount": 5607.466, "date": "2022-09-13", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465923040932/0001104659-23-040932-index.htm"}}, {"who": "Brian Achenbach", "who_key": "Achenbach Brian", "role": "VP, Fin. & Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 10497.1, "sold": 84432.25, "net": -73935.15, "trades": 4, "top_score": 23.0, "lean": "selling", "history": [{"action": "SELL", "amount": 8004.42, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921150544/0001104659-21-150544-index.htm"}, {"action": "SELL", "amount": 10146.0, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921128486/0001104659-21-128486-index.htm"}, {"action": "SELL", "amount": 66281.83, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921051419/0001104659-21-051419-index.htm"}, {"action": "BUY", "amount": 10497.1, "date": "2018-11-20", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000114420418062799/0001144204-18-062799-index.htm"}], "latest": {"action": "SELL", "amount": 8004.42, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465921150544/0001104659-21-150544-index.htm"}}, {"who": "Neil Herskowitz", "who_key": "Herskowitz Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3960.0, "sold": 237.614, "net": 3722.386, "trades": 2, "top_score": 23.6, "lean": "buying", "history": [{"action": "SELL", "amount": 237.614, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125233/0001104659-25-125233-index.htm"}, {"action": "BUY", "amount": 3960.0, "date": "2018-11-23", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000114420418063619/0001144204-18-063619-index.htm"}], "latest": {"action": "SELL", "amount": 237.614, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125233/0001104659-25-125233-index.htm"}}, {"who": "David Jin", "who_key": "Jin David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 237.614, "sold": 0, "net": 237.614, "trades": 1, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 237.614, "date": "2025-12-30", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125227/0001104659-25-125227-index.htm"}], "latest": {"action": "BUY", "amount": 237.614, "date": "2025-12-30", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125227/0001104659-25-125227-index.htm"}}, {"who": "Adam J. Chill", "who_key": "Chill Adam J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3.8192, "net": -3.8192, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3.8192, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125232/0001104659-25-125232-index.htm"}], "latest": {"action": "SELL", "amount": 3.8192, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1680048/000110465925125232/0001104659-25-125232-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055598", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049430", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044890", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001104659-26-032063", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-000690", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001429260-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125233", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125232", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-125227", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001104659-25-124189", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-03", "title": "Proxy statement", "accession": "0001104659-25-118122", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108468", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-10-01", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-095631", "price_sensitive": false}, {"form": "4", "date": "2025-10-01", "title": "Insider transaction", "accession": "0001429260-25-000004", "price_sensitive": false}, {"form": "424B5", "date": "2025-09-05", "title": "Prospectus", "accession": "0001104659-25-087786", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-075080", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001558370-25-010920", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "FORM 8-K", "accession": "0001104659-25-066520", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-002282", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0001558370-25-007736", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-05-09", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-25-041510", "price_sensitive": false}, {"form": "4", "date": "2025-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-040237", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-11", "title": "Form EFFECT", "accession": "9999999995-25-001083", "price_sensitive": false}, {"form": "POS AM", "date": "2025-04-04", "title": "Form POS AM", "accession": "0001104659-25-032236", "price_sensitive": false}], "performance": {"ticker": "MBIO", "has_prices": true, "summary": {"n": 15, "avg": -0.957460044694255, "win_rate": 0.0, "best": -0.3676842105263157, "worst": -0.9998277476585495, "as_of": "2026-08-07"}, "buys": [{"who": "Jin David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237.614, "date": "2025-12-30", "score": 31.1, "ref_price": 0.95, "return": -0.3676842105263157}, {"who": "Litchman Manuel MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6277.0, "date": "2022-09-13", "score": 25.4, "ref_price": 442.4779, "return": -0.9986424180733093}, {"who": "ROSENWALD LINDSAY A MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5607.466, "date": "2022-09-13", "score": 25.1, "ref_price": 442.4779, "return": -0.9986424180733093}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 145600.0, "date": "2021-10-27", "score": 52.0, "ref_price": 1664.9168, "return": -0.9996392011901135}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 250859.46000000002, "date": "2021-07-30", "score": 55.3, "ref_price": 2167.3916, "return": -0.9997228465774252}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 516553.44, "date": "2021-03-05", "score": 61.3, "ref_price": 2377.3811, "return": -0.999747327006175}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 291000.0, "date": "2020-12-15", "score": 57.3, "ref_price": 2227.3886, "return": -0.9997303119895649}, {"who": "ROSENWALD LINDSAY A MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266000.0, "date": "2020-12-14", "score": 58.8, "ref_price": 2024.8988, "return": -0.9997033431991762}, {"who": "ROSENWALD LINDSAY A MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266000.0, "date": "2020-12-14", "score": 59.1, "ref_price": 2024.8988, "return": -0.9997033431991762}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 499999.5, "date": "2020-06-11", "score": 64.3, "ref_price": 2437.3781, "return": -0.9997535466491637}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 532800.0, "date": "2020-05-21", "score": 66.4, "ref_price": 2339.883, "return": -0.9997432777621788}, {"who": "Litchman Manuel MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 103926.55, "date": "2018-12-10", "score": 64.3, "ref_price": 2482.3759, "return": -0.9997580140864243}, {"who": "Herskowitz Neil", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3960.0, "date": "2018-11-23", "score": 23.6, "ref_price": 3112.3444, "return": -0.9998069943673329}, {"who": "Achenbach Brian", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Fin. & Corp. Controller", "amount": 10497.1, "date": "2018-11-20", "score": 23.0, "ref_price": 2939.853, "return": -0.9997956700556117}, {"who": "ROSENWALD LINDSAY A MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220500.0, "date": "2018-11-02", "score": 58.1, "ref_price": 3487.3256, "return": -0.9998277476585495}]}, "price_series": [{"date": "2017-08-22", "close": 7349.6325, "volume": 53.0}, {"date": "2017-08-23", "close": 8707.0646, "volume": 158.0}, {"date": "2017-08-24", "close": 8234.5883, "volume": 26.0}, {"date": "2017-08-25", "close": 8362.0819, "volume": 38.0}, {"date": "2017-08-28", "close": 9524.5237, "volume": 254.0}, {"date": "2017-08-29", "close": 9637.0181, "volume": 159.0}, {"date": "2017-08-30", "close": 9824.5087, "volume": 214.0}, {"date": "2017-08-31", "close": 9734.5133, "volume": 73.0}, {"date": "2017-09-01", "close": 9824.5087, "volume": 52.0}, {"date": "2017-09-05", "close": 9554.5223, "volume": 68.0}, {"date": "2017-09-06", "close": 9434.5282, "volume": 118.0}, {"date": "2017-09-07", "close": 9434.5282, "volume": 62.0}, {"date": "2017-09-08", "close": 9262.0369, "volume": 41.0}, {"date": "2017-09-11", "close": 8984.5508, "volume": 60.0}, {"date": "2017-09-12", "close": 9164.5418, "volume": 63.0}, {"date": "2017-09-13", "close": 8917.0541, "volume": 47.0}, {"date": "2017-09-14", "close": 9074.5462, "volume": 47.0}, {"date": "2017-09-15", "close": 9149.5425, "volume": 58.0}, {"date": "2017-09-18", "close": 9187.0406, "volume": 71.0}, {"date": "2017-09-19", "close": 9337.0331, "volume": 37.0}, {"date": "2017-09-20", "close": 8721.3139, "volume": 112.0}, {"date": "2017-09-21", "close": 8849.5575, "volume": 35.0}, {"date": "2017-09-22", "close": 8532.6983, "volume": 42.0}, {"date": "2017-09-25", "close": 8017.0991, "volume": 119.0}, {"date": "2017-09-26", "close": 7844.6078, "volume": 54.0}, {"date": "2017-09-27", "close": 8542.0729, "volume": 117.0}, {"date": "2017-09-28", "close": 8354.5822, "volume": 24.0}, {"date": "2017-09-29", "close": 8879.556, "volume": 23.0}, {"date": "2017-10-02", "close": 8362.0819, "volume": 64.0}, {"date": "2017-10-03", "close": 8264.5867, "volume": 26.0}, {"date": "2017-10-04", "close": 8017.0991, "volume": 32.0}, {"date": "2017-10-05", "close": 8062.0969, "volume": 49.0}, {"date": "2017-10-06", "close": 7724.6138, "volume": 60.0}, {"date": "2017-10-09", "close": 7664.6168, "volume": 42.0}, {"date": "2017-10-10", "close": 7424.6287, "volume": 53.0}, {"date": "2017-10-11", "close": 7349.6325, "volume": 46.0}, {"date": "2017-10-12", "close": 7439.628, "volume": 43.0}, {"date": "2017-10-13", "close": 7424.6287, "volume": 11.0}, {"date": "2017-10-16", "close": 7394.5553, "volume": 44.0}, {"date": "2017-10-17", "close": 7214.6392, "volume": 35.0}, {"date": "2017-10-18", "close": 7315.8842, "volume": 2.0}, {"date": "2017-10-19", "close": 6974.6512, "volume": 46.0}, {"date": "2017-10-20", "close": 6674.6663, "volume": 105.0}, {"date": "2017-10-23", "close": 6562.1719, "volume": 24.0}, {"date": "2017-10-24", "close": 6718.914, "volume": 25.0}, {"date": "2017-10-25", "close": 6674.6663, "volume": 46.0}, {"date": "2017-10-26", "close": 6584.6707, "volume": 14.0}, {"date": "2017-10-27", "close": 6622.1689, "volume": 28.0}, {"date": "2017-10-30", "close": 7492.1254, "volume": 114.0}, {"date": "2017-10-31", "close": 8812.0594, "volume": 295.0}, {"date": "2017-11-01", "close": 8594.5703, "volume": 215.0}, {"date": "2017-11-02", "close": 8219.589, "volume": 89.0}, {"date": "2017-11-03", "close": 7724.6887, "volume": 69.0}, {"date": "2017-11-06", "close": 7739.613, "volume": 36.0}, {"date": "2017-11-07", "close": 7874.6062, "volume": 21.0}, {"date": "2017-11-08", "close": 7874.6062, "volume": 31.0}, {"date": "2017-11-09", "close": 8009.5995, "volume": 75.0}, {"date": "2017-11-10", "close": 7799.61, "volume": 41.0}, {"date": "2017-11-13", "close": 7822.1089, "volume": 31.0}, {"date": "2017-11-14", "close": 7349.6325, "volume": 63.0}, {"date": "2017-11-15", "close": 7492.1254, "volume": 63.0}, {"date": "2017-11-16", "close": 7237.1381, "volume": 85.0}, {"date": "2017-11-17", "close": 7477.1261, "volume": 78.0}, {"date": "2017-11-20", "close": 7072.1464, "volume": 50.0}, {"date": "2017-11-21", "close": 6937.1531, "volume": 86.0}, {"date": "2017-11-22", "close": 6754.8372, "volume": 171.0}, {"date": "2017-11-24", "close": 6764.6617, "volume": 23.0}, {"date": "2017-11-27", "close": 6727.1636, "volume": 296.0}, {"date": "2017-11-28", "close": 7214.6392, "volume": 183.0}, {"date": "2017-11-29", "close": 6659.667, "volume": 180.0}, {"date": "2017-11-30", "close": 7237.1381, "volume": 81.0}, {"date": "2017-12-01", "close": 7177.1411, "volume": 38.0}, {"date": "2017-12-04", "close": 7229.6385, "volume": 220.0}, {"date": "2017-12-05", "close": 8002.0999, "volume": 103.0}, {"date": "2017-12-06", "close": 8309.5845, "volume": 188.0}, {"date": "2017-12-07", "close": 8242.0879, "volume": 155.0}, {"date": "2017-12-08", "close": 8632.0684, "volume": 217.0}, {"date": "2017-12-11", "close": 8324.5837, "volume": 263.0}, {"date": "2017-12-12", "close": 7979.601, "volume": 217.0}, {"date": "2017-12-13", "close": 8639.568, "volume": 443.0}, {"date": "2017-12-14", "close": 8759.562, "volume": 319.0}, {"date": "2017-12-15", "close": 8842.0579, "volume": 807.0}, {"date": "2017-12-18", "close": 8519.574, "volume": 231.0}, {"date": "2017-12-19", "close": 8482.0759, "volume": 175.0}, {"date": "2017-12-20", "close": 8197.0901, "volume": 136.0}, {"date": "2017-12-21", "close": 8579.571, "volume": 112.0}, {"date": "2017-12-22", "close": 8849.5575, "volume": 180.0}, {"date": "2017-12-26", "close": 8819.559, "volume": 110.0}, {"date": "2017-12-27", "close": 8617.0691, "volume": 82.0}, {"date": "2017-12-28", "close": 8834.5583, "volume": 52.0}, {"date": "2017-12-29", "close": 8992.0504, "volume": 73.0}, {"date": "2018-01-02", "close": 9037.0481, "volume": 162.0}, {"date": "2018-01-03", "close": 8714.5642, "volume": 102.0}, {"date": "2018-01-04", "close": 8932.0534, "volume": 103.0}, {"date": "2018-01-05", "close": 8917.0541, "volume": 88.0}, {"date": "2018-01-08", "close": 8864.5567, "volume": 67.0}, {"date": "2018-01-09", "close": 8782.0609, "volume": 45.0}, {"date": "2018-01-10", "close": 8947.0526, "volume": 143.0}, {"date": "2018-01-11", "close": 9284.5358, "volume": 114.0}, {"date": "2018-01-12", "close": 8827.0586, "volume": 117.0}, {"date": "2018-01-16", "close": 8474.5763, "volume": 154.0}, {"date": "2018-01-17", "close": 9007.0496, "volume": 113.0}, {"date": "2018-01-18", "close": 9074.5462, "volume": 83.0}, {"date": "2018-01-19", "close": 9187.0406, "volume": 192.0}, {"date": "2018-01-22", "close": 9134.5432, "volume": 139.0}, {"date": "2018-01-23", "close": 9067.0466, "volume": 70.0}, {"date": "2018-01-24", "close": 9104.5448, "volume": 98.0}, {"date": "2018-01-25", "close": 9022.0489, "volume": 100.0}, {"date": "2018-01-26", "close": 9059.547, "volume": 131.0}, {"date": "2018-01-29", "close": 9029.5485, "volume": 176.0}, {"date": "2018-01-30", "close": 9119.544, "volume": 83.0}, {"date": "2018-01-31", "close": 8954.5522, "volume": 122.0}, {"date": "2018-02-01", "close": 8872.0564, "volume": 78.0}, {"date": "2018-02-02", "close": 8437.0781, "volume": 296.0}, {"date": "2018-02-05", "close": 7979.601, "volume": 82.0}, {"date": "2018-02-06", "close": 7717.1141, "volume": 119.0}, {"date": "2018-02-07", "close": 8204.5897, "volume": 125.0}, {"date": "2018-02-08", "close": 8017.0991, "volume": 63.0}, {"date": "2018-02-09", "close": 7604.6197, "volume": 42.0}, {"date": "2018-02-12", "close": 7814.6092, "volume": 51.0}, {"date": "2018-02-13", "close": 8204.5897, "volume": 196.0}, {"date": "2018-02-14", "close": 8114.5943, "volume": 165.0}, {"date": "2018-02-15", "close": 7994.6002, "volume": 68.0}, {"date": "2018-02-16", "close": 8392.0804, "volume": 69.0}, {"date": "2018-02-20", "close": 8144.5927, "volume": 86.0}, {"date": "2018-02-21", "close": 8287.0856, "volume": 82.0}, {"date": "2018-02-22", "close": 8257.0871, "volume": 151.0}, {"date": "2018-02-23", "close": 8407.0796, "volume": 43.0}, {"date": "2018-02-26", "close": 8062.0969, "volume": 88.0}, {"date": "2018-02-27", "close": 8392.0804, "volume": 21.0}, {"date": "2018-02-28", "close": 8369.5815, "volume": 8.0}, {"date": "2018-03-01", "close": 7994.6002, "volume": 73.0}, {"date": "2018-03-02", "close": 8167.0916, "volume": 106.0}, {"date": "2018-03-05", "close": 8249.5875, "volume": 134.0}, {"date": "2018-03-06", "close": 8219.589, "volume": 200.0}, {"date": "2018-03-07", "close": 8227.0886, "volume": 138.0}, {"date": "2018-03-08", "close": 8609.5695, "volume": 221.0}, {"date": "2018-03-09", "close": 8587.0706, "volume": 152.0}, {"date": "2018-03-12", "close": 8587.0706, "volume": 149.0}, {"date": "2018-03-13", "close": 8474.5763, "volume": 72.0}, {"date": "2018-03-14", "close": 8399.58, "volume": 177.0}, {"date": "2018-03-15", "close": 8227.0886, "volume": 157.0}, {"date": "2018-03-16", "close": 8984.5508, "volume": 194.0}, {"date": "2018-03-19", "close": 8444.5778, "volume": 131.0}, {"date": "2018-03-20", "close": 8504.5747, "volume": 109.0}, {"date": "2018-03-21", "close": 8587.0706, "volume": 68.0}, {"date": "2018-03-22", "close": 8407.0796, "volume": 44.0}, {"date": "2018-03-23", "close": 8399.58, "volume": 58.0}, {"date": "2018-03-26", "close": 8302.0849, "volume": 113.0}, {"date": "2018-03-27", "close": 8249.5875, "volume": 89.0}, {"date": "2018-03-28", "close": 7972.1014, "volume": 58.0}, {"date": "2018-03-29", "close": 8204.5897, "volume": 65.0}, {"date": "2018-04-02", "close": 8242.0879, "volume": 77.0}, {"date": "2018-04-03", "close": 8249.5875, "volume": 101.0}, {"date": "2018-04-04", "close": 8054.5972, "volume": 59.0}, {"date": "2018-04-05", "close": 8144.5927, "volume": 347.0}, {"date": "2018-04-06", "close": 7777.1111, "volume": 151.0}, {"date": "2018-04-09", "close": 7432.1284, "volume": 176.0}, {"date": "2018-04-10", "close": 7424.6287, "volume": 62.0}, {"date": "2018-04-11", "close": 7649.6175, "volume": 105.0}, {"date": "2018-04-12", "close": 7702.1149, "volume": 78.0}, {"date": "2018-04-13", "close": 8024.5987, "volume": 124.0}, {"date": "2018-04-16", "close": 7642.1179, "volume": 111.0}, {"date": "2018-04-17", "close": 7499.625, "volume": 125.0}, {"date": "2018-04-18", "close": 7469.6265, "volume": 148.0}, {"date": "2018-04-19", "close": 7394.6302, "volume": 94.0}, {"date": "2018-04-20", "close": 7379.631, "volume": 269.0}, {"date": "2018-04-23", "close": 7244.6377, "volume": 105.0}, {"date": "2018-04-24", "close": 6944.6527, "volume": 101.0}, {"date": "2018-04-25", "close": 6644.6677, "volume": 89.0}, {"date": "2018-04-26", "close": 6734.6633, "volume": 118.0}, {"date": "2018-04-27", "close": 6982.1509, "volume": 98.0}, {"date": "2018-04-30", "close": 6742.1629, "volume": 103.0}, {"date": "2018-05-01", "close": 6862.1569, "volume": 104.0}, {"date": "2018-05-02", "close": 6749.6625, "volume": 101.0}, {"date": "2018-05-03", "close": 6584.6707, "volume": 129.0}, {"date": "2018-05-04", "close": 6682.1659, "volume": 109.0}, {"date": "2018-05-07", "close": 6614.6692, "volume": 121.0}, {"date": "2018-05-08", "close": 6599.67, "volume": 36.0}, {"date": "2018-05-09", "close": 6449.6775, "volume": 129.0}, {"date": "2018-05-10", "close": 6134.6932, "volume": 105.0}, {"date": "2018-05-11", "close": 6187.1906, "volume": 196.0}, {"date": "2018-05-14", "close": 6292.1854, "volume": 110.0}, {"date": "2018-05-15", "close": 6292.1854, "volume": 105.0}, {"date": "2018-05-16", "close": 6089.6955, "volume": 128.0}, {"date": "2018-05-17", "close": 5992.2004, "volume": 107.0}, {"date": "2018-05-18", "close": 5707.2146, "volume": 185.0}, {"date": "2018-05-21", "close": 5497.2251, "volume": 158.0}, {"date": "2018-05-22", "close": 5257.2371, "volume": 151.0}, {"date": "2018-05-23", "close": 5654.7172, "volume": 190.0}, {"date": "2018-05-24", "close": 5557.2221, "volume": 155.0}, {"date": "2018-05-25", "close": 5677.2161, "volume": 105.0}, {"date": "2018-05-29", "close": 5662.2169, "volume": 121.0}, {"date": "2018-05-30", "close": 5699.715, "volume": 92.0}, {"date": "2018-05-31", "close": 5564.7217, "volume": 75.0}, {"date": "2018-06-01", "close": 5707.2146, "volume": 96.0}, {"date": "2018-06-04", "close": 5542.2229, "volume": 68.0}, {"date": "2018-06-05", "close": 5639.718, "volume": 62.0}, {"date": "2018-06-06", "close": 5542.2229, "volume": 101.0}, {"date": "2018-06-07", "close": 5377.2311, "volume": 132.0}, {"date": "2018-06-08", "close": 5302.2349, "volume": 55.0}, {"date": "2018-06-11", "close": 5264.7367, "volume": 84.0}, {"date": "2018-06-12", "close": 5407.2296, "volume": 67.0}, {"date": "2018-06-13", "close": 5399.73, "volume": 69.0}, {"date": "2018-06-14", "close": 5917.2041, "volume": 80.0}, {"date": "2018-06-15", "close": 5819.709, "volume": 185.0}, {"date": "2018-06-18", "close": 5317.2341, "volume": 109.0}, {"date": "2018-06-19", "close": 5362.2319, "volume": 90.0}, {"date": "2018-06-20", "close": 5144.7428, "volume": 172.0}, {"date": "2018-06-21", "close": 5009.7495, "volume": 220.0}, {"date": "2018-06-22", "close": 5279.736, "volume": 2441.0}, {"date": "2018-06-25", "close": 5212.2394, "volume": 198.0}, {"date": "2018-06-26", "close": 5287.2356, "volume": 101.0}, {"date": "2018-06-27", "close": 5084.7458, "volume": 114.0}, {"date": "2018-06-28", "close": 5234.7383, "volume": 74.0}, {"date": "2018-06-29", "close": 5167.2416, "volume": 68.0}, {"date": "2018-07-02", "close": 5152.2424, "volume": 70.0}, {"date": "2018-07-03", "close": 5392.2304, "volume": 82.0}, {"date": "2018-07-05", "close": 5407.2296, "volume": 67.0}, {"date": "2018-07-06", "close": 5504.7247, "volume": 109.0}, {"date": "2018-07-09", "close": 5684.7158, "volume": 93.0}, {"date": "2018-07-10", "close": 5549.7225, "volume": 101.0}, {"date": "2018-07-11", "close": 5564.7217, "volume": 57.0}, {"date": "2018-07-12", "close": 5579.721, "volume": 64.0}, {"date": "2018-07-13", "close": 5617.2191, "volume": 115.0}, {"date": "2018-07-16", "close": 5587.2206, "volume": 79.0}, {"date": "2018-07-17", "close": 5422.2289, "volume": 76.0}, {"date": "2018-07-18", "close": 5534.7233, "volume": 54.0}, {"date": "2018-07-19", "close": 5602.2199, "volume": 38.0}, {"date": "2018-07-20", "close": 5549.7225, "volume": 49.0}, {"date": "2018-07-23", "close": 5362.2319, "volume": 71.0}, {"date": "2018-07-24", "close": 5309.7345, "volume": 95.0}, {"date": "2018-07-25", "close": 5527.2236, "volume": 64.0}, {"date": "2018-07-26", "close": 5429.7285, "volume": 47.0}, {"date": "2018-07-27", "close": 5144.7428, "volume": 51.0}, {"date": "2018-07-30", "close": 4792.2604, "volume": 94.0}, {"date": "2018-07-31", "close": 5137.2431, "volume": 90.0}, {"date": "2018-08-01", "close": 4964.7518, "volume": 70.0}, {"date": "2018-08-02", "close": 4972.2514, "volume": 96.0}, {"date": "2018-08-03", "close": 4649.7675, "volume": 79.0}, {"date": "2018-08-06", "close": 4702.2649, "volume": 63.0}, {"date": "2018-08-07", "close": 4799.76, "volume": 90.0}, {"date": "2018-08-08", "close": 5002.2499, "volume": 73.0}, {"date": "2018-08-09", "close": 4919.754, "volume": 96.0}, {"date": "2018-08-10", "close": 4807.2596, "volume": 60.0}, {"date": "2018-08-13", "close": 4702.2649, "volume": 77.0}, {"date": "2018-08-14", "close": 4492.2754, "volume": 106.0}, {"date": "2018-08-15", "close": 4649.7675, "volume": 55.0}, {"date": "2018-08-16", "close": 4867.2566, "volume": 67.0}, {"date": "2018-08-17", "close": 4634.7683, "volume": 52.0}, {"date": "2018-08-20", "close": 4709.7645, "volume": 59.0}, {"date": "2018-08-21", "close": 4852.2574, "volume": 52.0}, {"date": "2018-08-22", "close": 4889.7555, "volume": 40.0}, {"date": "2018-08-23", "close": 4844.7577, "volume": 140.0}, {"date": "2018-08-24", "close": 4796.0102, "volume": 68.0}, {"date": "2018-08-27", "close": 5054.7473, "volume": 65.0}, {"date": "2018-08-28", "close": 5024.7487, "volume": 74.0}, {"date": "2018-08-29", "close": 5174.7413, "volume": 80.0}, {"date": "2018-08-30", "close": 5257.2371, "volume": 90.0}, {"date": "2018-08-31", "close": 5189.7405, "volume": 53.0}, {"date": "2018-09-04", "close": 5099.745, "volume": 41.0}, {"date": "2018-09-05", "close": 4829.7585, "volume": 71.0}, {"date": "2018-09-06", "close": 4769.7615, "volume": 43.0}, {"date": "2018-09-07", "close": 4904.7548, "volume": 40.0}, {"date": "2018-09-10", "close": 4844.7577, "volume": 23.0}, {"date": "2018-09-11", "close": 4949.7525, "volume": 34.0}, {"date": "2018-09-12", "close": 4957.2521, "volume": 32.0}, {"date": "2018-09-13", "close": 4597.2701, "volume": 63.0}, {"date": "2018-09-14", "close": 4567.2716, "volume": 37.0}, {"date": "2018-09-17", "close": 4589.7705, "volume": 37.0}, {"date": "2018-09-18", "close": 4769.7615, "volume": 50.0}, {"date": "2018-09-19", "close": 4784.7607, "volume": 56.0}, {"date": "2018-09-20", "close": 4559.772, "volume": 128.0}, {"date": "2018-09-21", "close": 4604.7697, "volume": 121.0}, {"date": "2018-09-24", "close": 4417.2791, "volume": 58.0}, {"date": "2018-09-25", "close": 4282.2859, "volume": 92.0}, {"date": "2018-09-26", "close": 4642.2679, "volume": 87.0}, {"date": "2018-09-27", "close": 4477.2761, "volume": 55.0}, {"date": "2018-09-28", "close": 4462.2769, "volume": 29.0}, {"date": "2018-10-01", "close": 4207.2896, "volume": 145.0}, {"date": "2018-10-02", "close": 4237.2881, "volume": 92.0}, {"date": "2018-10-03", "close": 4012.2994, "volume": 34.0}, {"date": "2018-10-04", "close": 4042.2979, "volume": 37.0}, {"date": "2018-10-05", "close": 3884.8057, "volume": 44.0}, {"date": "2018-10-08", "close": 3907.3046, "volume": 20.0}, {"date": "2018-10-09", "close": 3719.814, "volume": 60.0}, {"date": "2018-10-10", "close": 3532.3234, "volume": 62.0}, {"date": "2018-10-11", "close": 3472.3264, "volume": 18.0}, {"date": "2018-10-12", "close": 3404.8297, "volume": 56.0}, {"date": "2018-10-15", "close": 3637.3181, "volume": 28.0}, {"date": "2018-10-16", "close": 3854.8072, "volume": 23.0}, {"date": "2018-10-17", "close": 3569.8215, "volume": 22.0}, {"date": "2018-10-18", "close": 3629.8185, "volume": 17.0}, {"date": "2018-10-19", "close": 3742.3129, "volume": 48.0}, {"date": "2018-10-22", "close": 3352.3324, "volume": 38.0}, {"date": "2018-10-23", "close": 3217.3391, "volume": 20.0}, {"date": "2018-10-24", "close": 3209.8395, "volume": 47.0}, {"date": "2018-10-25", "close": 3119.844, "volume": 86.0}, {"date": "2018-10-26", "close": 2999.85, "volume": 178.0}, {"date": "2018-10-29", "close": 2984.8508, "volume": 44.0}, {"date": "2018-10-30", "close": 2909.8545, "volume": 31.0}, {"date": "2018-10-31", "close": 2984.8508, "volume": 39.0}, {"date": "2018-11-01", "close": 3022.3489, "volume": 32.0}, {"date": "2018-11-02", "close": 3487.3256, "volume": 150.0}, {"date": "2018-11-05", "close": 3329.8335, "volume": 62.0}, {"date": "2018-11-06", "close": 3389.8305, "volume": 46.0}, {"date": "2018-11-07", "close": 3652.3174, "volume": 51.0}, {"date": "2018-11-08", "close": 4334.7833, "volume": 93.0}, {"date": "2018-11-09", "close": 3944.8027, "volume": 45.0}, {"date": "2018-11-12", "close": 3427.3286, "volume": 37.0}, {"date": "2018-11-13", "close": 3299.835, "volume": 59.0}, {"date": "2018-11-14", "close": 2992.3504, "volume": 53.0}, {"date": "2018-11-15", "close": 3082.3459, "volume": 28.0}, {"date": "2018-11-16", "close": 3187.3406, "volume": 89.0}, {"date": "2018-11-19", "close": 3247.3376, "volume": 102.0}, {"date": "2018-11-20", "close": 2939.853, "volume": 112.0}, {"date": "2018-11-21", "close": 3187.3406, "volume": 65.0}, {"date": "2018-11-23", "close": 3112.3444, "volume": 46.0}, {"date": "2018-11-26", "close": 2804.8598, "volume": 87.0}, {"date": "2018-11-27", "close": 2872.3564, "volume": 85.0}, {"date": "2018-11-28", "close": 2887.3556, "volume": 76.0}, {"date": "2018-11-29", "close": 2744.8628, "volume": 57.0}, {"date": "2018-11-30", "close": 3007.3496, "volume": 146.0}, {"date": "2018-12-03", "close": 2812.3594, "volume": 47.0}, {"date": "2018-12-04", "close": 2602.3699, "volume": 110.0}, {"date": "2018-12-06", "close": 2407.3796, "volume": 68.0}, {"date": "2018-12-07", "close": 2579.871, "volume": 86.0}, {"date": "2018-12-10", "close": 2482.3759, "volume": 92.0}, {"date": "2018-12-11", "close": 2392.3804, "volume": 63.0}, {"date": "2018-12-12", "close": 2422.3789, "volume": 62.0}, {"date": "2018-12-13", "close": 2219.889, "volume": 45.0}, {"date": "2018-12-14", "close": 2129.8935, "volume": 95.0}, {"date": "2018-12-17", "close": 2107.3946, "volume": 167.0}, {"date": "2018-12-18", "close": 1972.4014, "volume": 154.0}, {"date": "2018-12-19", "close": 1897.4051, "volume": 281.0}, {"date": "2018-12-20", "close": 1904.9047, "volume": 154.0}, {"date": "2018-12-21", "close": 1769.9115, "volume": 188.0}, {"date": "2018-12-24", "close": 1859.907, "volume": 138.0}, {"date": "2018-12-26", "close": 1724.9137, "volume": 153.0}, {"date": "2018-12-27", "close": 2122.3939, "volume": 395.0}, {"date": "2018-12-28", "close": 2287.3856, "volume": 238.0}, {"date": "2018-12-31", "close": 2204.8897, "volume": 396.0}, {"date": "2019-01-02", "close": 2264.8868, "volume": 52.0}, {"date": "2019-01-03", "close": 2234.8883, "volume": 37.0}, {"date": "2019-01-04", "close": 2377.3811, "volume": 103.0}, {"date": "2019-01-07", "close": 2504.8747, "volume": 34.0}, {"date": "2019-01-08", "close": 2467.3766, "volume": 59.0}, {"date": "2019-01-09", "close": 2422.3789, "volume": 22.0}, {"date": "2019-01-10", "close": 2474.8762, "volume": 66.0}, {"date": "2019-01-11", "close": 2527.3736, "volume": 36.0}, {"date": "2019-01-14", "close": 2467.3766, "volume": 31.0}, {"date": "2019-01-15", "close": 2422.3789, "volume": 50.0}, {"date": "2019-01-16", "close": 2452.3774, "volume": 32.0}, {"date": "2019-01-17", "close": 2452.3774, "volume": 48.0}, {"date": "2019-01-18", "close": 2482.3759, "volume": 112.0}, {"date": "2019-01-22", "close": 2257.3871, "volume": 78.0}, {"date": "2019-01-23", "close": 2212.3894, "volume": 29.0}, {"date": "2019-01-24", "close": 2279.886, "volume": 38.0}, {"date": "2019-01-25", "close": 2309.8845, "volume": 47.0}, {"date": "2019-01-28", "close": 2287.3856, "volume": 16.0}, {"date": "2019-01-29", "close": 2444.8777, "volume": 65.0}, {"date": "2019-01-30", "close": 2557.3721, "volume": 105.0}, {"date": "2019-01-31", "close": 2789.8605, "volume": 91.0}, {"date": "2019-02-01", "close": 2804.8598, "volume": 70.0}, {"date": "2019-02-04", "close": 2849.8575, "volume": 69.0}, {"date": "2019-02-05", "close": 2879.856, "volume": 80.0}, {"date": "2019-02-06", "close": 3307.3346, "volume": 100.0}, {"date": "2019-02-07", "close": 3344.8328, "volume": 169.0}, {"date": "2019-02-08", "close": 4207.2896, "volume": 340.0}, {"date": "2019-02-11", "close": 3479.826, "volume": 488.0}, {"date": "2019-02-12", "close": 3494.8252, "volume": 58.0}, {"date": "2019-02-13", "close": 3352.3324, "volume": 46.0}, {"date": "2019-02-14", "close": 3232.3384, "volume": 76.0}, {"date": "2019-02-15", "close": 3352.3324, "volume": 143.0}, {"date": "2019-02-19", "close": 3149.8425, "volume": 85.0}, {"date": "2019-02-20", "close": 3067.3466, "volume": 84.0}, {"date": "2019-02-21", "close": 3022.3489, "volume": 50.0}, {"date": "2019-02-22", "close": 3299.835, "volume": 57.0}, {"date": "2019-02-25", "close": 3277.3361, "volume": 44.0}, {"date": "2019-02-26", "close": 3269.8365, "volume": 62.0}, {"date": "2019-02-27", "close": 3322.3339, "volume": 17.0}, {"date": "2019-02-28", "close": 3097.3451, "volume": 61.0}, {"date": "2019-03-01", "close": 3007.3496, "volume": 93.0}, {"date": "2019-03-04", "close": 2827.3586, "volume": 83.0}, {"date": "2019-03-05", "close": 3037.3481, "volume": 60.0}, {"date": "2019-03-06", "close": 2752.3624, "volume": 69.0}, {"date": "2019-03-07", "close": 2909.8545, "volume": 24.0}, {"date": "2019-03-08", "close": 2699.865, "volume": 84.0}, {"date": "2019-03-11", "close": 2834.8582, "volume": 60.0}, {"date": "2019-03-12", "close": 3044.8477, "volume": 50.0}, {"date": "2019-03-13", "close": 3142.3429, "volume": 37.0}, {"date": "2019-03-14", "close": 3052.3474, "volume": 21.0}, {"date": "2019-03-15", "close": 3179.841, "volume": 108.0}, {"date": "2019-03-18", "close": 3089.8455, "volume": 50.0}, {"date": "2019-03-19", "close": 2962.3519, "volume": 40.0}, {"date": "2019-03-20", "close": 3022.3489, "volume": 59.0}, {"date": "2019-03-21", "close": 2984.8508, "volume": 50.0}, {"date": "2019-03-22", "close": 2639.868, "volume": 81.0}, {"date": "2019-03-25", "close": 2684.8657, "volume": 36.0}, {"date": "2019-03-26", "close": 2602.3699, "volume": 87.0}, {"date": "2019-03-27", "close": 2639.868, "volume": 44.0}, {"date": "2019-03-28", "close": 2602.3699, "volume": 38.0}, {"date": "2019-03-29", "close": 2557.3721, "volume": 56.0}, {"date": "2019-04-01", "close": 2452.3774, "volume": 79.0}, {"date": "2019-04-02", "close": 2459.877, "volume": 102.0}, {"date": "2019-04-03", "close": 2549.8725, "volume": 29.0}, {"date": "2019-04-04", "close": 2624.8688, "volume": 39.0}, {"date": "2019-04-05", "close": 2714.8643, "volume": 30.0}, {"date": "2019-04-08", "close": 2654.8672, "volume": 76.0}, {"date": "2019-04-09", "close": 2579.871, "volume": 63.0}, {"date": "2019-04-10", "close": 2474.8762, "volume": 34.0}, {"date": "2019-04-11", "close": 2414.8793, "volume": 84.0}, {"date": "2019-04-12", "close": 2294.8852, "volume": 51.0}, {"date": "2019-04-15", "close": 2084.8957, "volume": 86.0}, {"date": "2019-04-16", "close": 2107.3946, "volume": 52.0}, {"date": "2019-04-17", "close": 1994.9003, "volume": 300.0}, {"date": "2019-04-18", "close": 4229.7885, "volume": 50011.0}, {"date": "2019-04-22", "close": 4709.7645, "volume": 7647.0}, {"date": "2019-04-23", "close": 4537.2731, "volume": 4487.0}, {"date": "2019-04-24", "close": 4248.5376, "volume": 2046.0}, {"date": "2019-04-25", "close": 3884.8057, "volume": 1893.0}, {"date": "2019-04-26", "close": 3667.3166, "volume": 1128.0}, {"date": "2019-04-29", "close": 3427.3286, "volume": 1013.0}, {"date": "2019-04-30", "close": 3112.3444, "volume": 4330.0}, {"date": "2019-05-01", "close": 3022.3489, "volume": 1087.0}, {"date": "2019-05-02", "close": 2954.8522, "volume": 1239.0}, {"date": "2019-05-03", "close": 3067.3466, "volume": 766.0}, {"date": "2019-05-06", "close": 3187.3406, "volume": 854.0}, {"date": "2019-05-07", "close": 3059.847, "volume": 663.0}, {"date": "2019-05-08", "close": 3082.3459, "volume": 778.0}, {"date": "2019-05-09", "close": 3059.847, "volume": 608.0}, {"date": "2019-05-10", "close": 3239.838, "volume": 1922.0}, {"date": "2019-05-13", "close": 3164.8417, "volume": 599.0}, {"date": "2019-05-14", "close": 3052.3474, "volume": 732.0}, {"date": "2019-05-15", "close": 2992.3504, "volume": 739.0}, {"date": "2019-05-16", "close": 2969.8515, "volume": 1160.0}, {"date": "2019-05-17", "close": 3059.847, "volume": 842.0}, {"date": "2019-05-20", "close": 2909.8545, "volume": 436.0}, {"date": "2019-05-21", "close": 2782.3609, "volume": 566.0}, {"date": "2019-05-22", "close": 2744.8628, "volume": 570.0}, {"date": "2019-05-23", "close": 2519.874, "volume": 539.0}, {"date": "2019-05-24", "close": 2564.8717, "volume": 438.0}, {"date": "2019-05-28", "close": 2617.3691, "volume": 304.0}, {"date": "2019-05-29", "close": 2624.8688, "volume": 336.0}, {"date": "2019-05-30", "close": 2512.3744, "volume": 248.0}, {"date": "2019-05-31", "close": 2572.3714, "volume": 200.0}, {"date": "2019-06-03", "close": 2579.871, "volume": 329.0}, {"date": "2019-06-04", "close": 2549.8725, "volume": 205.0}, {"date": "2019-06-05", "close": 2504.8747, "volume": 245.0}, {"date": "2019-06-06", "close": 2407.3796, "volume": 233.0}, {"date": "2019-06-07", "close": 2467.3766, "volume": 374.0}, {"date": "2019-06-10", "close": 2519.874, "volume": 304.0}, {"date": "2019-06-11", "close": 2542.3729, "volume": 198.0}, {"date": "2019-06-12", "close": 2654.8672, "volume": 275.0}, {"date": "2019-06-13", "close": 2707.3646, "volume": 241.0}, {"date": "2019-06-14", "close": 2624.8688, "volume": 194.0}, {"date": "2019-06-17", "close": 2834.8582, "volume": 198.0}, {"date": "2019-06-18", "close": 2849.8575, "volume": 236.0}, {"date": "2019-06-19", "close": 2714.8643, "volume": 216.0}, {"date": "2019-06-20", "close": 2527.3736, "volume": 342.0}, {"date": "2019-06-21", "close": 3014.8492, "volume": 1063.0}, {"date": "2019-06-24", "close": 2654.8672, "volume": 886.0}, {"date": "2019-06-25", "close": 2572.3714, "volume": 288.0}, {"date": "2019-06-26", "close": 2669.8665, "volume": 318.0}, {"date": "2019-06-27", "close": 2632.3684, "volume": 329.0}, {"date": "2019-06-28", "close": 2759.862, "volume": 1872.0}, {"date": "2019-07-01", "close": 2744.8628, "volume": 238.0}, {"date": "2019-07-02", "close": 2692.3654, "volume": 177.0}, {"date": "2019-07-03", "close": 2624.8688, "volume": 98.0}, {"date": "2019-07-05", "close": 2624.8688, "volume": 140.0}, {"date": "2019-07-08", "close": 2579.871, "volume": 153.0}, {"date": "2019-07-09", "close": 2669.8665, "volume": 115.0}, {"date": "2019-07-10", "close": 2639.868, "volume": 161.0}, {"date": "2019-07-11", "close": 2572.3714, "volume": 176.0}, {"date": "2019-07-12", "close": 2549.8725, "volume": 90.0}, {"date": "2019-07-15", "close": 2519.874, "volume": 92.0}, {"date": "2019-07-16", "close": 2527.3736, "volume": 148.0}, {"date": "2019-07-17", "close": 2407.3796, "volume": 209.0}, {"date": "2019-07-18", "close": 2399.88, "volume": 180.0}, {"date": "2019-07-19", "close": 2437.3781, "volume": 82.0}, {"date": "2019-07-22", "close": 2339.883, "volume": 143.0}, {"date": "2019-07-23", "close": 2324.8838, "volume": 422.0}, {"date": "2019-07-24", "close": 2519.874, "volume": 465.0}, {"date": "2019-07-25", "close": 2429.8785, "volume": 232.0}, {"date": "2019-07-26", "close": 2407.3796, "volume": 204.0}, {"date": "2019-07-29", "close": 2392.3804, "volume": 173.0}, {"date": "2019-07-30", "close": 2347.3826, "volume": 197.0}, {"date": "2019-07-31", "close": 2287.3856, "volume": 240.0}, {"date": "2019-08-01", "close": 2272.3864, "volume": 200.0}, {"date": "2019-08-02", "close": 2219.889, "volume": 174.0}, {"date": "2019-08-05", "close": 2152.3924, "volume": 272.0}, {"date": "2019-08-06", "close": 2054.8973, "volume": 191.0}, {"date": "2019-08-07", "close": 2114.8942, "volume": 206.0}, {"date": "2019-08-08", "close": 2309.8845, "volume": 319.0}, {"date": "2019-08-09", "close": 2249.8875, "volume": 175.0}, {"date": "2019-08-12", "close": 2167.3916, "volume": 212.0}, {"date": "2019-08-13", "close": 2662.3669, "volume": 1424.0}, {"date": "2019-08-14", "close": 2797.3601, "volume": 1271.0}, {"date": "2019-08-15", "close": 2767.3616, "volume": 585.0}, {"date": "2019-08-16", "close": 2917.3541, "volume": 583.0}, {"date": "2019-08-19", "close": 3104.8447, "volume": 793.0}, {"date": "2019-08-20", "close": 3037.3481, "volume": 323.0}, {"date": "2019-08-21", "close": 3487.3256, "volume": 1027.0}, {"date": "2019-08-22", "close": 3337.3331, "volume": 2350.0}, {"date": "2019-08-23", "close": 3089.8455, "volume": 405.0}, {"date": "2019-08-26", "close": 2917.3541, "volume": 520.0}, {"date": "2019-08-27", "close": 2819.859, "volume": 401.0}, {"date": "2019-08-28", "close": 2887.3556, "volume": 226.0}, {"date": "2019-08-29", "close": 3097.3451, "volume": 357.0}, {"date": "2019-08-30", "close": 2954.8522, "volume": 223.0}, {"date": "2019-09-03", "close": 2879.856, "volume": 127.0}, {"date": "2019-09-04", "close": 2857.3571, "volume": 160.0}, {"date": "2019-09-05", "close": 2977.3511, "volume": 272.0}, {"date": "2019-09-06", "close": 3037.3481, "volume": 384.0}, {"date": "2019-09-09", "close": 3082.3459, "volume": 338.0}, {"date": "2019-09-10", "close": 3247.3376, "volume": 216.0}, {"date": "2019-09-11", "close": 3397.3301, "volume": 379.0}, {"date": "2019-09-12", "close": 3322.3339, "volume": 200.0}, {"date": "2019-09-13", "close": 3457.3271, "volume": 315.0}, {"date": "2019-09-16", "close": 3344.8328, "volume": 221.0}, {"date": "2019-09-17", "close": 3217.3391, "volume": 196.0}, {"date": "2019-09-18", "close": 3082.3459, "volume": 230.0}, {"date": "2019-09-19", "close": 3059.847, "volume": 220.0}, {"date": "2019-09-20", "close": 3142.3429, "volume": 534.0}, {"date": "2019-09-23", "close": 3119.844, "volume": 417.0}, {"date": "2019-09-24", "close": 2879.856, "volume": 356.0}, {"date": "2019-09-25", "close": 2819.859, "volume": 168.0}, {"date": "2019-09-26", "close": 2684.8657, "volume": 249.0}, {"date": "2019-09-27", "close": 2564.8717, "volume": 335.0}, {"date": "2019-09-30", "close": 2444.8777, "volume": 418.0}, {"date": "2019-10-01", "close": 2414.8793, "volume": 168.0}, {"date": "2019-10-02", "close": 2354.8823, "volume": 238.0}, {"date": "2019-10-03", "close": 2264.8868, "volume": 272.0}, {"date": "2019-10-04", "close": 2272.3864, "volume": 159.0}, {"date": "2019-10-07", "close": 2332.3834, "volume": 332.0}, {"date": "2019-10-08", "close": 2197.3901, "volume": 326.0}, {"date": "2019-10-09", "close": 2174.8912, "volume": 136.0}, {"date": "2019-10-10", "close": 2174.8912, "volume": 216.0}, {"date": "2019-10-11", "close": 2152.3924, "volume": 205.0}, {"date": "2019-10-14", "close": 2099.895, "volume": 278.0}, {"date": "2019-10-15", "close": 2174.8912, "volume": 279.0}, {"date": "2019-10-16", "close": 2309.8845, "volume": 396.0}, {"date": "2019-10-17", "close": 2309.8845, "volume": 840.0}, {"date": "2019-10-18", "close": 2234.8883, "volume": 582.0}, {"date": "2019-10-21", "close": 2182.3909, "volume": 193.0}, {"date": "2019-10-22", "close": 2137.3931, "volume": 136.0}, {"date": "2019-10-23", "close": 2137.3931, "volume": 343.0}, {"date": "2019-10-24", "close": 2047.3976, "volume": 430.0}, {"date": "2019-10-25", "close": 2129.8935, "volume": 959.0}, {"date": "2019-10-28", "close": 2099.895, "volume": 390.0}, {"date": "2019-10-29", "close": 2032.3984, "volume": 229.0}, {"date": "2019-10-30", "close": 2009.8995, "volume": 436.0}, {"date": "2019-10-31", "close": 1987.4006, "volume": 354.0}, {"date": "2019-11-01", "close": 2084.8957, "volume": 380.0}, {"date": "2019-11-04", "close": 2077.3961, "volume": 209.0}, {"date": "2019-11-05", "close": 2099.895, "volume": 226.0}, {"date": "2019-11-06", "close": 2009.8995, "volume": 203.0}, {"date": "2019-11-07", "close": 1987.4006, "volume": 222.0}, {"date": "2019-11-08", "close": 2047.3976, "volume": 410.0}, {"date": "2019-11-11", "close": 2032.3984, "volume": 157.0}, {"date": "2019-11-12", "close": 2002.3999, "volume": 279.0}, {"date": "2019-11-13", "close": 1979.901, "volume": 310.0}, {"date": "2019-11-14", "close": 1949.9025, "volume": 431.0}, {"date": "2019-11-15", "close": 2122.3939, "volume": 438.0}, {"date": "2019-11-18", "close": 1972.4014, "volume": 254.0}, {"date": "2019-11-19", "close": 1927.4036, "volume": 404.0}, {"date": "2019-11-20", "close": 2047.3976, "volume": 821.0}, {"date": "2019-11-21", "close": 2122.3939, "volume": 480.0}, {"date": "2019-11-22", "close": 2099.895, "volume": 393.0}, {"date": "2019-11-25", "close": 2219.889, "volume": 529.0}, {"date": "2019-11-26", "close": 2174.8912, "volume": 469.0}, {"date": "2019-11-27", "close": 2167.3916, "volume": 251.0}, {"date": "2019-11-29", "close": 2377.3811, "volume": 340.0}, {"date": "2019-12-02", "close": 2452.3774, "volume": 318.0}, {"date": "2019-12-03", "close": 2534.8732, "volume": 341.0}, {"date": "2019-12-04", "close": 2909.8545, "volume": 1129.0}, {"date": "2019-12-05", "close": 2872.3564, "volume": 538.0}, {"date": "2019-12-06", "close": 2887.3556, "volume": 1200.0}, {"date": "2019-12-09", "close": 2377.3811, "volume": 1390.0}, {"date": "2019-12-10", "close": 2444.8777, "volume": 703.0}, {"date": "2019-12-11", "close": 2354.8823, "volume": 346.0}, {"date": "2019-12-12", "close": 2302.3849, "volume": 612.0}, {"date": "2019-12-13", "close": 2309.8845, "volume": 359.0}, {"date": "2019-12-16", "close": 2279.886, "volume": 210.0}, {"date": "2019-12-17", "close": 2272.3864, "volume": 263.0}, {"date": "2019-12-18", "close": 2414.8793, "volume": 460.0}, {"date": "2019-12-19", "close": 2497.3751, "volume": 237.0}, {"date": "2019-12-20", "close": 2557.3721, "volume": 378.0}, {"date": "2019-12-23", "close": 2804.8598, "volume": 674.0}, {"date": "2019-12-24", "close": 2872.3564, "volume": 224.0}, {"date": "2019-12-26", "close": 2909.8545, "volume": 352.0}, {"date": "2019-12-27", "close": 2864.8567, "volume": 256.0}, {"date": "2019-12-30", "close": 2842.3579, "volume": 279.0}, {"date": "2019-12-31", "close": 3059.847, "volume": 866.0}, {"date": "2020-01-02", "close": 3074.8462, "volume": 354.0}, {"date": "2020-01-03", "close": 2917.3541, "volume": 353.0}, {"date": "2020-01-06", "close": 3059.847, "volume": 409.0}, {"date": "2020-01-07", "close": 2977.3511, "volume": 386.0}, {"date": "2020-01-08", "close": 3104.8447, "volume": 873.0}, {"date": "2020-01-09", "close": 3142.3429, "volume": 1608.0}, {"date": "2020-01-10", "close": 3112.3444, "volume": 485.0}, {"date": "2020-01-13", "close": 3112.3444, "volume": 401.0}, {"date": "2020-01-14", "close": 2984.8508, "volume": 335.0}, {"date": "2020-01-15", "close": 2999.85, "volume": 449.0}, {"date": "2020-01-16", "close": 3389.8305, "volume": 1391.0}, {"date": "2020-01-17", "close": 3247.3376, "volume": 449.0}, {"date": "2020-01-21", "close": 3157.3421, "volume": 512.0}, {"date": "2020-01-22", "close": 3119.844, "volume": 404.0}, {"date": "2020-01-23", "close": 3127.3436, "volume": 308.0}, {"date": "2020-01-24", "close": 2977.3511, "volume": 484.0}, {"date": "2020-01-27", "close": 2954.8522, "volume": 227.0}, {"date": "2020-01-28", "close": 2992.3504, "volume": 134.0}, {"date": "2020-01-29", "close": 2984.8508, "volume": 202.0}, {"date": "2020-01-30", "close": 2834.8582, "volume": 299.0}, {"date": "2020-01-31", "close": 2752.3624, "volume": 276.0}, {"date": "2020-02-03", "close": 2819.859, "volume": 294.0}, {"date": "2020-02-04", "close": 2857.3571, "volume": 246.0}, {"date": "2020-02-05", "close": 2924.8537, "volume": 358.0}, {"date": "2020-02-06", "close": 2909.8545, "volume": 290.0}, {"date": "2020-02-07", "close": 2819.859, "volume": 271.0}, {"date": "2020-02-10", "close": 2857.3571, "volume": 146.0}, {"date": "2020-02-11", "close": 2864.8567, "volume": 199.0}, {"date": "2020-02-12", "close": 2857.3571, "volume": 160.0}, {"date": "2020-02-13", "close": 2834.8582, "volume": 179.0}, {"date": "2020-02-14", "close": 2819.859, "volume": 190.0}, {"date": "2020-02-18", "close": 2872.3564, "volume": 347.0}, {"date": "2020-02-19", "close": 2924.8537, "volume": 783.0}, {"date": "2020-02-20", "close": 2917.3541, "volume": 380.0}, {"date": "2020-02-21", "close": 2969.8515, "volume": 744.0}, {"date": "2020-02-24", "close": 2962.3519, "volume": 477.0}, {"date": "2020-02-25", "close": 2459.877, "volume": 1091.0}, {"date": "2020-02-26", "close": 2392.3804, "volume": 608.0}, {"date": "2020-02-27", "close": 2204.8897, "volume": 449.0}, {"date": "2020-02-28", "close": 2189.8905, "volume": 585.0}, {"date": "2020-03-02", "close": 2317.3841, "volume": 266.0}, {"date": "2020-03-03", "close": 2249.8875, "volume": 235.0}, {"date": "2020-03-04", "close": 2309.8845, "volume": 249.0}, {"date": "2020-03-05", "close": 2279.886, "volume": 226.0}, {"date": "2020-03-06", "close": 2219.889, "volume": 286.0}, {"date": "2020-03-09", "close": 2047.3976, "volume": 302.0}, {"date": "2020-03-10", "close": 2047.3976, "volume": 285.0}, {"date": "2020-03-11", "close": 1762.4119, "volume": 405.0}, {"date": "2020-03-12", "close": 1432.4284, "volume": 518.0}, {"date": "2020-03-13", "close": 1537.4231, "volume": 608.0}, {"date": "2020-03-16", "close": 1589.9205, "volume": 716.0}, {"date": "2020-03-17", "close": 2077.3961, "volume": 847.0}, {"date": "2020-03-18", "close": 1754.9122, "volume": 575.0}, {"date": "2020-03-19", "close": 1837.4081, "volume": 409.0}, {"date": "2020-03-20", "close": 1769.9115, "volume": 411.0}, {"date": "2020-03-23", "close": 1567.4216, "volume": 618.0}, {"date": "2020-03-24", "close": 1814.9092, "volume": 360.0}, {"date": "2020-03-25", "close": 1837.4081, "volume": 346.0}, {"date": "2020-03-26", "close": 2024.8988, "volume": 203.0}, {"date": "2020-03-27", "close": 1957.4021, "volume": 274.0}, {"date": "2020-03-30", "close": 1987.4006, "volume": 146.0}, {"date": "2020-03-31", "close": 2009.8995, "volume": 355.0}, {"date": "2020-04-01", "close": 1747.4126, "volume": 326.0}, {"date": "2020-04-02", "close": 1859.907, "volume": 174.0}, {"date": "2020-04-03", "close": 1859.907, "volume": 130.0}, {"date": "2020-04-06", "close": 2047.3976, "volume": 223.0}, {"date": "2020-04-07", "close": 1889.9055, "volume": 284.0}, {"date": "2020-04-08", "close": 1972.4014, "volume": 468.0}, {"date": "2020-04-09", "close": 2024.8988, "volume": 319.0}, {"date": "2020-04-13", "close": 2039.898, "volume": 131.0}, {"date": "2020-04-14", "close": 2182.3909, "volume": 302.0}, {"date": "2020-04-15", "close": 2227.3886, "volume": 255.0}, {"date": "2020-04-16", "close": 2099.895, "volume": 239.0}, {"date": "2020-04-17", "close": 2227.3886, "volume": 194.0}, {"date": "2020-04-20", "close": 2197.3901, "volume": 209.0}, {"date": "2020-04-21", "close": 2137.3931, "volume": 106.0}, {"date": "2020-04-22", "close": 2159.892, "volume": 157.0}, {"date": "2020-04-23", "close": 2114.8942, "volume": 131.0}, {"date": "2020-04-24", "close": 2099.895, "volume": 182.0}, {"date": "2020-04-27", "close": 2279.886, "volume": 287.0}, {"date": "2020-04-28", "close": 2249.8875, "volume": 122.0}, {"date": "2020-04-29", "close": 2137.3931, "volume": 383.0}, {"date": "2020-04-30", "close": 2069.8965, "volume": 293.0}, {"date": "2020-05-01", "close": 1972.4014, "volume": 309.0}, {"date": "2020-05-04", "close": 2032.3984, "volume": 128.0}, {"date": "2020-05-05", "close": 2084.8957, "volume": 258.0}, {"date": "2020-05-06", "close": 2129.8935, "volume": 171.0}, {"date": "2020-05-07", "close": 2092.3954, "volume": 190.0}, {"date": "2020-05-08", "close": 2092.3954, "volume": 177.0}, {"date": "2020-05-11", "close": 2392.3804, "volume": 568.0}, {"date": "2020-05-12", "close": 2212.3894, "volume": 649.0}, {"date": "2020-05-13", "close": 2182.3909, "volume": 267.0}, {"date": "2020-05-14", "close": 2107.3946, "volume": 351.0}, {"date": "2020-05-15", "close": 2054.8973, "volume": 170.0}, {"date": "2020-05-18", "close": 2107.3946, "volume": 253.0}, {"date": "2020-05-19", "close": 2009.8995, "volume": 232.0}, {"date": "2020-05-20", "close": 2347.3826, "volume": 876.0}, {"date": "2020-05-21", "close": 2339.883, "volume": 636.0}, {"date": "2020-05-22", "close": 2309.8845, "volume": 361.0}, {"date": "2020-05-26", "close": 2774.8612, "volume": 5257.0}, {"date": "2020-05-27", "close": 2737.3631, "volume": 1232.0}, {"date": "2020-05-28", "close": 2677.3661, "volume": 471.0}, {"date": "2020-05-29", "close": 2797.3601, "volume": 649.0}, {"date": "2020-06-01", "close": 2819.859, "volume": 609.0}, {"date": "2020-06-02", "close": 2827.3586, "volume": 375.0}, {"date": "2020-06-03", "close": 2804.8598, "volume": 655.0}, {"date": "2020-06-04", "close": 2954.8522, "volume": 1109.0}, {"date": "2020-06-05", "close": 3262.3369, "volume": 1646.0}, {"date": "2020-06-08", "close": 3194.8402, "volume": 829.0}, {"date": "2020-06-09", "close": 3187.3406, "volume": 629.0}, {"date": "2020-06-10", "close": 3449.8275, "volume": 2173.0}, {"date": "2020-06-11", "close": 2437.3781, "volume": 7323.0}, {"date": "2020-06-12", "close": 2362.3819, "volume": 2024.0}, {"date": "2020-06-15", "close": 2414.8793, "volume": 1545.0}, {"date": "2020-06-16", "close": 2549.8725, "volume": 3833.0}, {"date": "2020-06-17", "close": 2369.8815, "volume": 4292.0}, {"date": "2020-06-18", "close": 2459.877, "volume": 1420.0}, {"date": "2020-06-19", "close": 2422.3789, "volume": 1615.0}, {"date": "2020-06-22", "close": 2437.3781, "volume": 1029.0}, {"date": "2020-06-23", "close": 2377.3811, "volume": 1273.0}, {"date": "2020-06-24", "close": 2362.3819, "volume": 1532.0}, {"date": "2020-06-25", "close": 2354.8823, "volume": 676.0}, {"date": "2020-06-26", "close": 2384.8808, "volume": 2016.0}, {"date": "2020-06-29", "close": 2388.6306, "volume": 1491.0}, {"date": "2020-06-30", "close": 2384.8808, "volume": 1244.0}, {"date": "2020-07-01", "close": 2358.6321, "volume": 1181.0}, {"date": "2020-07-02", "close": 2294.8852, "volume": 1289.0}, {"date": "2020-07-06", "close": 2347.3826, "volume": 825.0}, {"date": "2020-07-07", "close": 2399.88, "volume": 1158.0}, {"date": "2020-07-08", "close": 2392.3804, "volume": 995.0}, {"date": "2020-07-09", "close": 2347.3826, "volume": 802.0}, {"date": "2020-07-10", "close": 2377.3811, "volume": 775.0}, {"date": "2020-07-13", "close": 2257.3871, "volume": 1326.0}, {"date": "2020-07-14", "close": 2309.8845, "volume": 764.0}, {"date": "2020-07-15", "close": 2354.8823, "volume": 876.0}, {"date": "2020-07-16", "close": 2332.3834, "volume": 805.0}, {"date": "2020-07-17", "close": 2609.8695, "volume": 4683.0}, {"date": "2020-07-20", "close": 2759.862, "volume": 3175.0}, {"date": "2020-07-21", "close": 2609.8695, "volume": 1538.0}, {"date": "2020-07-22", "close": 2519.874, "volume": 975.0}, {"date": "2020-07-23", "close": 2459.877, "volume": 1414.0}, {"date": "2020-07-24", "close": 2437.3781, "volume": 892.0}, {"date": "2020-07-27", "close": 2399.88, "volume": 885.0}, {"date": "2020-07-28", "close": 2362.3819, "volume": 369.0}, {"date": "2020-07-29", "close": 2287.3856, "volume": 1314.0}, {"date": "2020-07-30", "close": 2272.3864, "volume": 813.0}, {"date": "2020-07-31", "close": 2309.8845, "volume": 913.0}, {"date": "2020-08-03", "close": 2519.874, "volume": 2568.0}, {"date": "2020-08-04", "close": 2444.8777, "volume": 1078.0}, {"date": "2020-08-05", "close": 2474.8762, "volume": 695.0}, {"date": "2020-08-06", "close": 2444.8777, "volume": 799.0}, {"date": "2020-08-07", "close": 2534.8732, "volume": 1551.0}, {"date": "2020-08-10", "close": 2587.3706, "volume": 1074.0}, {"date": "2020-08-11", "close": 2302.3849, "volume": 1946.0}, {"date": "2020-08-12", "close": 2324.8838, "volume": 1445.0}, {"date": "2020-08-13", "close": 2317.3841, "volume": 1559.0}, {"date": "2020-08-14", "close": 2317.3841, "volume": 606.0}, {"date": "2020-08-17", "close": 2639.868, "volume": 5290.0}, {"date": "2020-08-18", "close": 2609.8695, "volume": 2668.0}, {"date": "2020-08-19", "close": 2647.3676, "volume": 950.0}, {"date": "2020-08-20", "close": 2692.3654, "volume": 1439.0}, {"date": "2020-08-21", "close": 2684.8657, "volume": 840.0}, {"date": "2020-08-24", "close": 2467.3766, "volume": 1652.0}, {"date": "2020-08-25", "close": 2482.3759, "volume": 1200.0}, {"date": "2020-08-26", "close": 2444.8777, "volume": 887.0}, {"date": "2020-08-27", "close": 2429.8785, "volume": 928.0}, {"date": "2020-08-28", "close": 2429.8785, "volume": 630.0}, {"date": "2020-08-31", "close": 2452.3774, "volume": 2356.0}, {"date": "2020-09-01", "close": 2497.3751, "volume": 1288.0}, {"date": "2020-09-02", "close": 2444.8777, "volume": 923.0}, {"date": "2020-09-03", "close": 2377.3811, "volume": 1065.0}, {"date": "2020-09-04", "close": 2332.3834, "volume": 1953.0}, {"date": "2020-09-08", "close": 2332.3834, "volume": 1075.0}, {"date": "2020-09-09", "close": 2317.3841, "volume": 580.0}, {"date": "2020-09-10", "close": 2324.8838, "volume": 747.0}, {"date": "2020-09-11", "close": 2564.8717, "volume": 3525.0}, {"date": "2020-09-14", "close": 2774.8612, "volume": 3288.0}, {"date": "2020-09-15", "close": 2838.6081, "volume": 2483.0}, {"date": "2020-09-16", "close": 2789.8605, "volume": 3538.0}, {"date": "2020-09-17", "close": 2699.865, "volume": 1602.0}, {"date": "2020-09-18", "close": 2909.8545, "volume": 11601.0}, {"date": "2020-09-21", "close": 2722.3639, "volume": 2599.0}, {"date": "2020-09-22", "close": 2609.8695, "volume": 2367.0}, {"date": "2020-09-23", "close": 2354.8823, "volume": 2613.0}, {"date": "2020-09-24", "close": 2347.3826, "volume": 2132.0}, {"date": "2020-09-25", "close": 2354.8823, "volume": 1466.0}, {"date": "2020-09-28", "close": 2347.3826, "volume": 1146.0}, {"date": "2020-09-29", "close": 2369.8815, "volume": 1369.0}, {"date": "2020-09-30", "close": 2362.3819, "volume": 1304.0}, {"date": "2020-10-01", "close": 2369.8815, "volume": 953.0}, {"date": "2020-10-02", "close": 2384.8808, "volume": 1378.0}, {"date": "2020-10-05", "close": 2452.3774, "volume": 1419.0}, {"date": "2020-10-06", "close": 2452.3774, "volume": 2497.0}, {"date": "2020-10-07", "close": 2519.874, "volume": 1274.0}, {"date": "2020-10-08", "close": 2647.3676, "volume": 2930.0}, {"date": "2020-10-09", "close": 2527.3736, "volume": 1939.0}, {"date": "2020-10-12", "close": 2444.8777, "volume": 2171.0}, {"date": "2020-10-13", "close": 2452.3774, "volume": 1567.0}, {"date": "2020-10-14", "close": 2392.3804, "volume": 2005.0}, {"date": "2020-10-15", "close": 2399.88, "volume": 2742.0}, {"date": "2020-10-16", "close": 2354.8823, "volume": 1825.0}, {"date": "2020-10-19", "close": 2332.3834, "volume": 1512.0}, {"date": "2020-10-20", "close": 2324.8838, "volume": 2800.0}, {"date": "2020-10-21", "close": 2107.3946, "volume": 5300.0}, {"date": "2020-10-22", "close": 2122.3939, "volume": 4181.0}, {"date": "2020-10-23", "close": 2212.3894, "volume": 4121.0}, {"date": "2020-10-26", "close": 1994.9003, "volume": 5019.0}, {"date": "2020-10-27", "close": 2039.898, "volume": 1532.0}, {"date": "2020-10-28", "close": 2069.8965, "volume": 2209.0}, {"date": "2020-10-29", "close": 2114.8942, "volume": 1744.0}, {"date": "2020-10-30", "close": 1998.6501, "volume": 1589.0}, {"date": "2020-11-02", "close": 2062.3969, "volume": 879.0}, {"date": "2020-11-03", "close": 2077.3961, "volume": 1286.0}, {"date": "2020-11-04", "close": 2182.3909, "volume": 1697.0}, {"date": "2020-11-05", "close": 2099.895, "volume": 1798.0}, {"date": "2020-11-06", "close": 2024.8988, "volume": 1337.0}, {"date": "2020-11-09", "close": 2069.8965, "volume": 2007.0}, {"date": "2020-11-10", "close": 2144.8928, "volume": 1754.0}, {"date": "2020-11-11", "close": 2249.8875, "volume": 1519.0}, {"date": "2020-11-12", "close": 2212.3894, "volume": 1164.0}, {"date": "2020-11-13", "close": 2287.3856, "volume": 1364.0}, {"date": "2020-11-16", "close": 2272.3864, "volume": 1757.0}, {"date": "2020-11-17", "close": 2272.3864, "volume": 2119.0}, {"date": "2020-11-18", "close": 2317.3841, "volume": 2165.0}, {"date": "2020-11-19", "close": 2392.3804, "volume": 1665.0}, {"date": "2020-11-20", "close": 2444.8777, "volume": 1691.0}, {"date": "2020-11-23", "close": 2519.874, "volume": 2855.0}, {"date": "2020-11-24", "close": 2399.88, "volume": 2729.0}, {"date": "2020-11-25", "close": 2549.8725, "volume": 3227.0}, {"date": "2020-11-27", "close": 2594.8702, "volume": 1238.0}, {"date": "2020-11-30", "close": 2774.8612, "volume": 6016.0}, {"date": "2020-12-01", "close": 2789.8605, "volume": 4115.0}, {"date": "2020-12-02", "close": 2909.8545, "volume": 3710.0}, {"date": "2020-12-03", "close": 2894.8552, "volume": 3873.0}, {"date": "2020-12-04", "close": 2879.856, "volume": 4065.0}, {"date": "2020-12-07", "close": 2332.3834, "volume": 13653.0}, {"date": "2020-12-08", "close": 2317.3841, "volume": 7668.0}, {"date": "2020-12-09", "close": 2159.892, "volume": 6176.0}, {"date": "2020-12-10", "close": 2152.3924, "volume": 3614.0}, {"date": "2020-12-11", "close": 2077.3961, "volume": 5064.0}, {"date": "2020-12-14", "close": 2024.8988, "volume": 5473.0}, {"date": "2020-12-15", "close": 2227.3886, "volume": 7598.0}, {"date": "2020-12-16", "close": 2249.8875, "volume": 3241.0}, {"date": "2020-12-17", "close": 2287.3856, "volume": 2412.0}, {"date": "2020-12-18", "close": 2309.8845, "volume": 7641.0}, {"date": "2020-12-21", "close": 2437.3781, "volume": 3459.0}, {"date": "2020-12-22", "close": 2519.874, "volume": 7500.0}, {"date": "2020-12-23", "close": 2999.85, "volume": 24842.0}, {"date": "2020-12-24", "close": 3134.8432, "volume": 8515.0}, {"date": "2020-12-28", "close": 2969.8515, "volume": 5773.0}, {"date": "2020-12-29", "close": 2834.8582, "volume": 4904.0}, {"date": "2020-12-30", "close": 2939.853, "volume": 2294.0}, {"date": "2020-12-31", "close": 2838.6081, "volume": 1935.0}, {"date": "2021-01-04", "close": 2962.3519, "volume": 4377.0}, {"date": "2021-01-05", "close": 3157.3421, "volume": 6863.0}, {"date": "2021-01-06", "close": 2984.8508, "volume": 5948.0}, {"date": "2021-01-07", "close": 3142.3429, "volume": 4719.0}, {"date": "2021-01-08", "close": 3119.844, "volume": 3996.0}, {"date": "2021-01-11", "close": 3292.3354, "volume": 5761.0}, {"date": "2021-01-12", "close": 3269.8365, "volume": 4232.0}, {"date": "2021-01-13", "close": 3337.3331, "volume": 3192.0}, {"date": "2021-01-14", "close": 3532.3234, "volume": 4879.0}, {"date": "2021-01-15", "close": 3389.8305, "volume": 4330.0}, {"date": "2021-01-19", "close": 3532.3234, "volume": 3386.0}, {"date": "2021-01-20", "close": 3697.3151, "volume": 7197.0}, {"date": "2021-01-21", "close": 3599.82, "volume": 3896.0}, {"date": "2021-01-22", "close": 3869.8065, "volume": 7367.0}, {"date": "2021-01-25", "close": 3592.3204, "volume": 9664.0}, {"date": "2021-01-26", "close": 3367.3316, "volume": 4069.0}, {"date": "2021-01-27", "close": 3112.3444, "volume": 5709.0}, {"date": "2021-01-28", "close": 3164.8417, "volume": 4359.0}, {"date": "2021-01-29", "close": 3127.3436, "volume": 5679.0}, {"date": "2021-02-01", "close": 3157.3421, "volume": 2978.0}, {"date": "2021-02-02", "close": 3262.3369, "volume": 4954.0}, {"date": "2021-02-03", "close": 3352.3324, "volume": 5285.0}, {"date": "2021-02-04", "close": 3479.826, "volume": 4011.0}, {"date": "2021-02-05", "close": 3502.3249, "volume": 2839.0}, {"date": "2021-02-08", "close": 3581.0709, "volume": 3605.0}, {"date": "2021-02-09", "close": 3577.3211, "volume": 2834.0}, {"date": "2021-02-10", "close": 3479.826, "volume": 3433.0}, {"date": "2021-02-11", "close": 3307.3346, "volume": 4061.0}, {"date": "2021-02-12", "close": 3299.835, "volume": 3548.0}, {"date": "2021-02-16", "close": 3074.8462, "volume": 4215.0}, {"date": "2021-02-17", "close": 3082.3459, "volume": 3994.0}, {"date": "2021-02-18", "close": 2969.8515, "volume": 2644.0}, {"date": "2021-02-19", "close": 3067.3466, "volume": 2595.0}, {"date": "2021-02-22", "close": 2864.8567, "volume": 3061.0}, {"date": "2021-02-23", "close": 2759.862, "volume": 4569.0}, {"date": "2021-02-24", "close": 2782.3609, "volume": 2665.0}, {"date": "2021-02-25", "close": 2587.3706, "volume": 4195.0}, {"date": "2021-02-26", "close": 2647.3676, "volume": 4396.0}, {"date": "2021-03-01", "close": 2729.8635, "volume": 1830.0}, {"date": "2021-03-02", "close": 2692.3654, "volume": 2707.0}, {"date": "2021-03-03", "close": 2527.3736, "volume": 3528.0}, {"date": "2021-03-04", "close": 2339.883, "volume": 5377.0}, {"date": "2021-03-05", "close": 2377.3811, "volume": 6087.0}, {"date": "2021-03-08", "close": 2264.8868, "volume": 2372.0}, {"date": "2021-03-09", "close": 2519.874, "volume": 4062.0}, {"date": "2021-03-10", "close": 2557.3721, "volume": 4219.0}, {"date": "2021-03-11", "close": 2639.868, "volume": 3503.0}, {"date": "2021-03-12", "close": 2572.3714, "volume": 2215.0}, {"date": "2021-03-15", "close": 2797.3601, "volume": 5608.0}, {"date": "2021-03-16", "close": 2722.3639, "volume": 3829.0}, {"date": "2021-03-17", "close": 2632.3684, "volume": 2487.0}, {"date": "2021-03-18", "close": 2564.8717, "volume": 4581.0}, {"date": "2021-03-19", "close": 2654.8672, "volume": 3127.0}, {"date": "2021-03-22", "close": 2654.8672, "volume": 2073.0}, {"date": "2021-03-23", "close": 2482.3759, "volume": 3118.0}, {"date": "2021-03-24", "close": 2302.3849, "volume": 3687.0}, {"date": "2021-03-25", "close": 2594.8702, "volume": 4652.0}, {"date": "2021-03-26", "close": 2429.8785, "volume": 3282.0}, {"date": "2021-03-29", "close": 2302.3849, "volume": 2902.0}, {"date": "2021-03-30", "close": 2392.3804, "volume": 3095.0}, {"date": "2021-03-31", "close": 2489.8755, "volume": 2549.0}, {"date": "2021-04-01", "close": 2512.3744, "volume": 2228.0}, {"date": "2021-04-05", "close": 2489.8755, "volume": 1285.0}, {"date": "2021-04-06", "close": 2497.3751, "volume": 1568.0}, {"date": "2021-04-07", "close": 2384.8808, "volume": 1799.0}, {"date": "2021-04-08", "close": 2609.8695, "volume": 5020.0}, {"date": "2021-04-09", "close": 2392.3804, "volume": 3223.0}, {"date": "2021-04-12", "close": 2317.3841, "volume": 1959.0}, {"date": "2021-04-13", "close": 2362.3819, "volume": 1701.0}, {"date": "2021-04-14", "close": 2384.8808, "volume": 2133.0}, {"date": "2021-04-15", "close": 2377.3811, "volume": 1450.0}, {"date": "2021-04-16", "close": 2287.3856, "volume": 2131.0}, {"date": "2021-04-19", "close": 2129.8935, "volume": 4108.0}, {"date": "2021-04-20", "close": 2264.8868, "volume": 2736.0}, {"date": "2021-04-21", "close": 2347.3826, "volume": 1811.0}, {"date": "2021-04-22", "close": 2384.8808, "volume": 2715.0}, {"date": "2021-04-23", "close": 2362.3819, "volume": 1309.0}, {"date": "2021-04-26", "close": 2459.877, "volume": 1670.0}, {"date": "2021-04-27", "close": 2437.3781, "volume": 882.0}, {"date": "2021-04-28", "close": 2452.3774, "volume": 784.0}, {"date": "2021-04-29", "close": 2437.3781, "volume": 1089.0}, {"date": "2021-04-30", "close": 2422.3789, "volume": 1048.0}, {"date": "2021-05-03", "close": 2392.3804, "volume": 1404.0}, {"date": "2021-05-04", "close": 2279.886, "volume": 2184.0}, {"date": "2021-05-05", "close": 2227.3886, "volume": 1502.0}, {"date": "2021-05-06", "close": 2204.8897, "volume": 1591.0}, {"date": "2021-05-07", "close": 2287.3856, "volume": 1384.0}, {"date": "2021-05-10", "close": 2182.3909, "volume": 2029.0}, {"date": "2021-05-11", "close": 2204.8897, "volume": 1239.0}, {"date": "2021-05-12", "close": 2152.3924, "volume": 5196.0}, {"date": "2021-05-13", "close": 2024.8988, "volume": 3292.0}, {"date": "2021-05-14", "close": 2092.3954, "volume": 1477.0}, {"date": "2021-05-17", "close": 2144.8928, "volume": 2326.0}, {"date": "2021-05-18", "close": 2377.3811, "volume": 6568.0}, {"date": "2021-05-19", "close": 2347.3826, "volume": 3865.0}, {"date": "2021-05-20", "close": 2437.3781, "volume": 2536.0}, {"date": "2021-05-21", "close": 2452.3774, "volume": 1961.0}, {"date": "2021-05-24", "close": 2407.3796, "volume": 1566.0}, {"date": "2021-05-25", "close": 2369.8815, "volume": 1300.0}, {"date": "2021-05-26", "close": 2497.3751, "volume": 1715.0}, {"date": "2021-05-27", "close": 2512.3744, "volume": 1504.0}, {"date": "2021-05-28", "close": 2512.3744, "volume": 2265.0}, {"date": "2021-06-01", "close": 2497.3751, "volume": 1599.0}, {"date": "2021-06-02", "close": 2429.8785, "volume": 2431.0}, {"date": "2021-06-03", "close": 2437.3781, "volume": 1506.0}, {"date": "2021-06-04", "close": 2669.8665, "volume": 5724.0}, {"date": "2021-06-07", "close": 2729.8635, "volume": 4015.0}, {"date": "2021-06-08", "close": 2812.3594, "volume": 5199.0}, {"date": "2021-06-09", "close": 2819.859, "volume": 2597.0}, {"date": "2021-06-10", "close": 2857.3571, "volume": 2298.0}, {"date": "2021-06-11", "close": 2842.3579, "volume": 5991.0}, {"date": "2021-06-14", "close": 2759.862, "volume": 2570.0}, {"date": "2021-06-15", "close": 2677.3661, "volume": 2689.0}, {"date": "2021-06-16", "close": 2609.8695, "volume": 4062.0}, {"date": "2021-06-17", "close": 2572.3714, "volume": 2252.0}, {"date": "2021-06-18", "close": 2579.871, "volume": 3197.0}, {"date": "2021-06-21", "close": 2542.3729, "volume": 2418.0}, {"date": "2021-06-22", "close": 2572.3714, "volume": 2055.0}, {"date": "2021-06-23", "close": 2564.8717, "volume": 1528.0}, {"date": "2021-06-24", "close": 2609.8695, "volume": 1703.0}, {"date": "2021-06-25", "close": 2662.3669, "volume": 8948.0}, {"date": "2021-06-28", "close": 2722.3639, "volume": 2396.0}, {"date": "2021-06-29", "close": 2534.8732, "volume": 2095.0}, {"date": "2021-06-30", "close": 2489.8755, "volume": 1989.0}, {"date": "2021-07-01", "close": 2519.874, "volume": 1442.0}, {"date": "2021-07-02", "close": 2392.3804, "volume": 1904.0}, {"date": "2021-07-06", "close": 2339.883, "volume": 1972.0}, {"date": "2021-07-07", "close": 2264.8868, "volume": 1920.0}, {"date": "2021-07-08", "close": 2302.3849, "volume": 1465.0}, {"date": "2021-07-09", "close": 2347.3826, "volume": 1114.0}, {"date": "2021-07-12", "close": 2302.3849, "volume": 1068.0}, {"date": "2021-07-13", "close": 2219.889, "volume": 1467.0}, {"date": "2021-07-14", "close": 2197.3901, "volume": 1683.0}, {"date": "2021-07-15", "close": 2204.8897, "volume": 1376.0}, {"date": "2021-07-16", "close": 2167.3916, "volume": 1099.0}, {"date": "2021-07-19", "close": 2137.3931, "volume": 1465.0}, {"date": "2021-07-20", "close": 2219.889, "volume": 1460.0}, {"date": "2021-07-21", "close": 2249.8875, "volume": 841.0}, {"date": "2021-07-22", "close": 2174.8912, "volume": 978.0}, {"date": "2021-07-23", "close": 2099.895, "volume": 1711.0}, {"date": "2021-07-26", "close": 2062.3969, "volume": 1076.0}, {"date": "2021-07-27", "close": 2122.3939, "volume": 1717.0}, {"date": "2021-07-28", "close": 2144.8928, "volume": 1214.0}, {"date": "2021-07-29", "close": 2189.8905, "volume": 983.0}, {"date": "2021-07-30", "close": 2167.3916, "volume": 1710.0}, {"date": "2021-08-02", "close": 2092.3954, "volume": 1865.0}, {"date": "2021-08-03", "close": 2047.3976, "volume": 1244.0}, {"date": "2021-08-04", "close": 2024.8988, "volume": 1101.0}, {"date": "2021-08-05", "close": 2114.8942, "volume": 1246.0}, {"date": "2021-08-06", "close": 2234.8883, "volume": 3486.0}, {"date": "2021-08-09", "close": 2189.8905, "volume": 1437.0}, {"date": "2021-08-10", "close": 2099.895, "volume": 1230.0}, {"date": "2021-08-11", "close": 2107.3946, "volume": 993.0}, {"date": "2021-08-12", "close": 2084.8957, "volume": 1066.0}, {"date": "2021-08-13", "close": 2047.3976, "volume": 3711.0}, {"date": "2021-08-16", "close": 1994.9003, "volume": 2015.0}, {"date": "2021-08-17", "close": 2152.3924, "volume": 2684.0}, {"date": "2021-08-18", "close": 2092.3954, "volume": 1404.0}, {"date": "2021-08-19", "close": 1979.901, "volume": 1618.0}, {"date": "2021-08-20", "close": 2002.3999, "volume": 1210.0}, {"date": "2021-08-23", "close": 2152.3924, "volume": 1666.0}, {"date": "2021-08-24", "close": 2197.3901, "volume": 1615.0}, {"date": "2021-08-25", "close": 2174.8912, "volume": 1039.0}, {"date": "2021-08-26", "close": 2204.8897, "volume": 2056.0}, {"date": "2021-08-27", "close": 2264.8868, "volume": 1067.0}, {"date": "2021-08-30", "close": 2212.3894, "volume": 1482.0}, {"date": "2021-08-31", "close": 2279.886, "volume": 1005.0}, {"date": "2021-09-01", "close": 2249.8875, "volume": 1199.0}, {"date": "2021-09-02", "close": 2249.8875, "volume": 735.0}, {"date": "2021-09-03", "close": 2234.8883, "volume": 1455.0}, {"date": "2021-09-07", "close": 2212.3894, "volume": 741.0}, {"date": "2021-09-08", "close": 2122.3939, "volume": 1540.0}, {"date": "2021-09-09", "close": 2159.892, "volume": 857.0}, {"date": "2021-09-10", "close": 2137.3931, "volume": 921.0}, {"date": "2021-09-13", "close": 2099.895, "volume": 769.0}, {"date": "2021-09-14", "close": 2047.3976, "volume": 978.0}, {"date": "2021-09-15", "close": 2039.898, "volume": 1115.0}, {"date": "2021-09-16", "close": 2077.3961, "volume": 635.0}, {"date": "2021-09-17", "close": 2159.892, "volume": 1868.0}, {"date": "2021-09-20", "close": 1957.4021, "volume": 2367.0}, {"date": "2021-09-21", "close": 2009.8995, "volume": 1358.0}, {"date": "2021-09-22", "close": 2032.3984, "volume": 1136.0}, {"date": "2021-09-23", "close": 2099.895, "volume": 1540.0}, {"date": "2021-09-24", "close": 2032.3984, "volume": 962.0}, {"date": "2021-09-27", "close": 2047.3976, "volume": 969.0}, {"date": "2021-09-28", "close": 1972.4014, "volume": 1233.0}, {"date": "2021-09-29", "close": 1934.9033, "volume": 883.0}, {"date": "2021-09-30", "close": 2017.3991, "volume": 2313.0}, {"date": "2021-10-01", "close": 1979.901, "volume": 1592.0}, {"date": "2021-10-04", "close": 1844.9077, "volume": 2449.0}, {"date": "2021-10-05", "close": 1762.4119, "volume": 2674.0}, {"date": "2021-10-06", "close": 1739.913, "volume": 1246.0}, {"date": "2021-10-07", "close": 1777.4111, "volume": 1121.0}, {"date": "2021-10-08", "close": 1717.4141, "volume": 902.0}, {"date": "2021-10-11", "close": 1732.4134, "volume": 882.0}, {"date": "2021-10-12", "close": 1724.9137, "volume": 649.0}, {"date": "2021-10-13", "close": 1762.4119, "volume": 918.0}, {"date": "2021-10-14", "close": 1739.913, "volume": 656.0}, {"date": "2021-10-15", "close": 1717.4141, "volume": 787.0}, {"date": "2021-10-18", "close": 1642.4179, "volume": 1173.0}, {"date": "2021-10-19", "close": 1679.916, "volume": 832.0}, {"date": "2021-10-20", "close": 1657.4171, "volume": 539.0}, {"date": "2021-10-21", "close": 1657.4171, "volume": 861.0}, {"date": "2021-10-22", "close": 1649.9175, "volume": 912.0}, {"date": "2021-10-25", "close": 1589.9205, "volume": 910.0}, {"date": "2021-10-26", "close": 1792.4104, "volume": 4613.0}, {"date": "2021-10-27", "close": 1664.9168, "volume": 2301.0}, {"date": "2021-10-28", "close": 1694.9152, "volume": 915.0}, {"date": "2021-10-29", "close": 1679.916, "volume": 825.0}, {"date": "2021-11-01", "close": 1784.9107, "volume": 1862.0}, {"date": "2021-11-02", "close": 1792.4104, "volume": 1386.0}, {"date": "2021-11-03", "close": 1859.907, "volume": 1244.0}, {"date": "2021-11-04", "close": 1784.9107, "volume": 1447.0}, {"date": "2021-11-05", "close": 1792.4104, "volume": 1140.0}, {"date": "2021-11-08", "close": 1792.4104, "volume": 998.0}, {"date": "2021-11-09", "close": 1912.4044, "volume": 2693.0}, {"date": "2021-11-10", "close": 1859.907, "volume": 1401.0}, {"date": "2021-11-11", "close": 1859.907, "volume": 790.0}, {"date": "2021-11-12", "close": 1822.4089, "volume": 1366.0}, {"date": "2021-11-15", "close": 1732.4134, "volume": 1419.0}, {"date": "2021-11-16", "close": 1739.913, "volume": 1509.0}, {"date": "2021-11-17", "close": 1687.4156, "volume": 995.0}, {"date": "2021-11-18", "close": 1664.9168, "volume": 1179.0}, {"date": "2021-11-19", "close": 1702.4149, "volume": 906.0}, {"date": "2021-11-22", "close": 1582.4209, "volume": 1845.0}, {"date": "2021-11-23", "close": 1612.4194, "volume": 1398.0}, {"date": "2021-11-24", "close": 1634.9183, "volume": 1426.0}, {"date": "2021-11-26", "close": 1559.922, "volume": 1722.0}, {"date": "2021-11-29", "close": 1499.925, "volume": 1454.0}, {"date": "2021-11-30", "close": 1514.9243, "volume": 1629.0}, {"date": "2021-12-01", "close": 1402.4299, "volume": 3106.0}, {"date": "2021-12-02", "close": 1492.4254, "volume": 1722.0}, {"date": "2021-12-03", "close": 1402.4299, "volume": 1689.0}, {"date": "2021-12-06", "close": 1454.9273, "volume": 1398.0}, {"date": "2021-12-07", "close": 1544.9228, "volume": 1836.0}, {"date": "2021-12-08", "close": 1597.4201, "volume": 1269.0}, {"date": "2021-12-09", "close": 1552.4224, "volume": 928.0}, {"date": "2021-12-10", "close": 1552.4224, "volume": 1133.0}, {"date": "2021-12-13", "close": 1372.4314, "volume": 3095.0}, {"date": "2021-12-14", "close": 1364.9318, "volume": 1564.0}, {"date": "2021-12-15", "close": 1402.4299, "volume": 2722.0}, {"date": "2021-12-16", "close": 1379.931, "volume": 1305.0}, {"date": "2021-12-17", "close": 1409.9295, "volume": 2811.0}, {"date": "2021-12-20", "close": 1394.9303, "volume": 1009.0}, {"date": "2021-12-21", "close": 1424.9287, "volume": 1041.0}, {"date": "2021-12-22", "close": 1387.4306, "volume": 973.0}, {"date": "2021-12-23", "close": 1402.4299, "volume": 752.0}, {"date": "2021-12-27", "close": 1319.934, "volume": 1432.0}, {"date": "2021-12-28", "close": 1252.4374, "volume": 1702.0}, {"date": "2021-12-29", "close": 1274.9363, "volume": 3030.0}, {"date": "2021-12-30", "close": 1297.4351, "volume": 1855.0}, {"date": "2021-12-31", "close": 1244.9377, "volume": 2144.0}, {"date": "2022-01-03", "close": 1357.4321, "volume": 1023.0}, {"date": "2022-01-04", "close": 1282.4359, "volume": 986.0}, {"date": "2022-01-05", "close": 1214.9393, "volume": 1682.0}, {"date": "2022-01-06", "close": 1222.4389, "volume": 963.0}, {"date": "2022-01-07", "close": 1214.9393, "volume": 1789.0}, {"date": "2022-01-10", "close": 1192.4404, "volume": 1454.0}, {"date": "2022-01-11", "close": 1177.4411, "volume": 1188.0}, {"date": "2022-01-12", "close": 1124.9437, "volume": 1220.0}, {"date": "2022-01-13", "close": 1079.946, "volume": 1141.0}, {"date": "2022-01-14", "close": 1124.9437, "volume": 1010.0}, {"date": "2022-01-18", "close": 1049.9475, "volume": 1079.0}, {"date": "2022-01-19", "close": 1042.4479, "volume": 813.0}, {"date": "2022-01-20", "close": 1027.4486, "volume": 867.0}, {"date": "2022-01-21", "close": 974.9512, "volume": 1292.0}, {"date": "2022-01-24", "close": 974.9512, "volume": 2158.0}, {"date": "2022-01-25", "close": 914.9543, "volume": 1489.0}, {"date": "2022-01-26", "close": 877.4561, "volume": 1073.0}, {"date": "2022-01-27", "close": 802.4599, "volume": 1754.0}, {"date": "2022-01-28", "close": 817.4591, "volume": 2721.0}, {"date": "2022-01-31", "close": 884.9557, "volume": 1230.0}, {"date": "2022-02-01", "close": 892.4554, "volume": 1116.0}, {"date": "2022-02-02", "close": 817.4591, "volume": 1054.0}, {"date": "2022-02-03", "close": 757.4621, "volume": 1000.0}, {"date": "2022-02-04", "close": 809.9595, "volume": 2254.0}, {"date": "2022-02-07", "close": 809.9595, "volume": 929.0}, {"date": "2022-02-08", "close": 779.961, "volume": 1203.0}, {"date": "2022-02-09", "close": 824.9588, "volume": 2021.0}, {"date": "2022-02-10", "close": 779.961, "volume": 2508.0}, {"date": "2022-02-11", "close": 729.8635, "volume": 2100.0}, {"date": "2022-02-14", "close": 715.3892, "volume": 1050.0}, {"date": "2022-02-15", "close": 764.9617, "volume": 783.0}, {"date": "2022-02-16", "close": 749.9625, "volume": 493.0}, {"date": "2022-02-17", "close": 696.1152, "volume": 905.0}, {"date": "2022-02-18", "close": 663.1918, "volume": 1124.0}, {"date": "2022-02-22", "close": 621.6439, "volume": 1220.0}, {"date": "2022-02-23", "close": 603.2698, "volume": 812.0}, {"date": "2022-02-24", "close": 652.4674, "volume": 1230.0}, {"date": "2022-02-25", "close": 673.8413, "volume": 1814.0}, {"date": "2022-02-28", "close": 652.0174, "volume": 801.0}, {"date": "2022-03-01", "close": 641.5179, "volume": 595.0}, {"date": "2022-03-02", "close": 641.8929, "volume": 664.0}, {"date": "2022-03-03", "close": 601.5449, "volume": 866.0}, {"date": "2022-03-04", "close": 589.0205, "volume": 1019.0}, {"date": "2022-03-07", "close": 566.2217, "volume": 603.0}, {"date": "2022-03-08", "close": 579.196, "volume": 1823.0}, {"date": "2022-03-09", "close": 661.3169, "volume": 1180.0}, {"date": "2022-03-10", "close": 618.9441, "volume": 479.0}, {"date": "2022-03-11", "close": 595.4702, "volume": 696.0}, {"date": "2022-03-14", "close": 547.6976, "volume": 747.0}, {"date": "2022-03-15", "close": 571.0964, "volume": 741.0}, {"date": "2022-03-16", "close": 616.0192, "volume": 1095.0}, {"date": "2022-03-17", "close": 679.691, "volume": 1417.0}, {"date": "2022-03-18", "close": 690.7905, "volume": 1219.0}, {"date": "2022-03-21", "close": 681.2659, "volume": 926.0}, {"date": "2022-03-22", "close": 772.4614, "volume": 2802.0}, {"date": "2022-03-23", "close": 697.4651, "volume": 1550.0}, {"date": "2022-03-24", "close": 854.9572, "volume": 4476.0}, {"date": "2022-03-25", "close": 809.9595, "volume": 2102.0}, {"date": "2022-03-28", "close": 794.9602, "volume": 1217.0}, {"date": "2022-03-29", "close": 839.958, "volume": 1471.0}, {"date": "2022-03-30", "close": 772.4614, "volume": 1084.0}, {"date": "2022-03-31", "close": 757.4621, "volume": 799.0}, {"date": "2022-04-01", "close": 779.961, "volume": 990.0}, {"date": "2022-04-04", "close": 847.4576, "volume": 1793.0}, {"date": "2022-04-05", "close": 787.4606, "volume": 1510.0}, {"date": "2022-04-06", "close": 764.9617, "volume": 1736.0}, {"date": "2022-04-07", "close": 794.9602, "volume": 1268.0}, {"date": "2022-04-08", "close": 757.4621, "volume": 1225.0}, {"date": "2022-04-11", "close": 675.4912, "volume": 1747.0}, {"date": "2022-04-12", "close": 690.0405, "volume": 1615.0}, {"date": "2022-04-13", "close": 675.7162, "volume": 2443.0}, {"date": "2022-04-14", "close": 643.8428, "volume": 937.0}, {"date": "2022-04-18", "close": 606.7197, "volume": 840.0}, {"date": "2022-04-19", "close": 646.3927, "volume": 765.0}, {"date": "2022-04-20", "close": 655.8422, "volume": 735.0}, {"date": "2022-04-21", "close": 622.0189, "volume": 984.0}, {"date": "2022-04-22", "close": 608.3696, "volume": 723.0}, {"date": "2022-04-25", "close": 609.5695, "volume": 921.0}, {"date": "2022-04-26", "close": 569.9715, "volume": 876.0}, {"date": "2022-04-27", "close": 557.5221, "volume": 723.0}, {"date": "2022-04-28", "close": 571.1714, "volume": 660.0}, {"date": "2022-04-29", "close": 558.4971, "volume": 878.0}, {"date": "2022-05-02", "close": 554.6723, "volume": 805.0}, {"date": "2022-05-03", "close": 524.9738, "volume": 1248.0}, {"date": "2022-05-04", "close": 554.9723, "volume": 1105.0}, {"date": "2022-05-05", "close": 518.4491, "volume": 763.0}, {"date": "2022-05-06", "close": 496.5502, "volume": 797.0}, {"date": "2022-05-09", "close": 512.9744, "volume": 1278.0}, {"date": "2022-05-10", "close": 525.2737, "volume": 635.0}, {"date": "2022-05-11", "close": 476.3012, "volume": 899.0}, {"date": "2022-05-12", "close": 491.3754, "volume": 1637.0}, {"date": "2022-05-13", "close": 518.6741, "volume": 1920.0}, {"date": "2022-05-16", "close": 549.7975, "volume": 930.0}, {"date": "2022-05-17", "close": 572.9714, "volume": 771.0}, {"date": "2022-05-18", "close": 520.174, "volume": 889.0}, {"date": "2022-05-19", "close": 537.1981, "volume": 850.0}, {"date": "2022-05-20", "close": 530.3735, "volume": 836.0}, {"date": "2022-05-23", "close": 529.9235, "volume": 479.0}, {"date": "2022-05-24", "close": 496.4002, "volume": 914.0}, {"date": "2022-05-25", "close": 483.4258, "volume": 1164.0}, {"date": "2022-05-26", "close": 496.1752, "volume": 678.0}, {"date": "2022-05-27", "close": 517.9991, "volume": 858.0}, {"date": "2022-05-31", "close": 483.8008, "volume": 869.0}, {"date": "2022-06-01", "close": 450.0525, "volume": 1105.0}, {"date": "2022-06-02", "close": 468.8766, "volume": 621.0}, {"date": "2022-06-03", "close": 468.0516, "volume": 1023.0}, {"date": "2022-06-06", "close": 442.4779, "volume": 990.0}, {"date": "2022-06-07", "close": 491.2254, "volume": 2791.0}, {"date": "2022-06-08", "close": 487.3256, "volume": 1854.0}, {"date": "2022-06-09", "close": 502.4749, "volume": 848.0}, {"date": "2022-06-10", "close": 467.4516, "volume": 1302.0}, {"date": "2022-06-13", "close": 444.3528, "volume": 1256.0}, {"date": "2022-06-14", "close": 445.4777, "volume": 829.0}, {"date": "2022-06-15", "close": 452.6774, "volume": 857.0}, {"date": "2022-06-16", "close": 432.3534, "volume": 3897.0}, {"date": "2022-06-17", "close": 472.1764, "volume": 3525.0}, {"date": "2022-06-21", "close": 464.8268, "volume": 1413.0}, {"date": "2022-06-22", "close": 523.2488, "volume": 4654.0}, {"date": "2022-06-23", "close": 589.6955, "volume": 1960.0}, {"date": "2022-06-24", "close": 547.8476, "volume": 13172.0}, {"date": "2022-06-27", "close": 513.5743, "volume": 1187.0}, {"date": "2022-06-28", "close": 458.977, "volume": 2106.0}, {"date": "2022-06-29", "close": 444.8028, "volume": 501.0}, {"date": "2022-06-30", "close": 438.7281, "volume": 839.0}, {"date": "2022-07-01", "close": 442.1029, "volume": 567.0}, {"date": "2022-07-05", "close": 432.5034, "volume": 781.0}, {"date": "2022-07-06", "close": 459.502, "volume": 903.0}, {"date": "2022-07-07", "close": 472.4764, "volume": 622.0}, {"date": "2022-07-08", "close": 477.7261, "volume": 523.0}, {"date": "2022-07-11", "close": 452.9024, "volume": 586.0}, {"date": "2022-07-12", "close": 472.4764, "volume": 389.0}, {"date": "2022-07-13", "close": 471.8764, "volume": 308.0}, {"date": "2022-07-14", "close": 467.3016, "volume": 366.0}, {"date": "2022-07-15", "close": 464.9767, "volume": 392.0}, {"date": "2022-07-18", "close": 445.4027, "volume": 922.0}, {"date": "2022-07-19", "close": 465.4267, "volume": 490.0}, {"date": "2022-07-20", "close": 475.6262, "volume": 452.0}, {"date": "2022-07-21", "close": 483.4258, "volume": 488.0}, {"date": "2022-07-22", "close": 465.5767, "volume": 417.0}, {"date": "2022-07-25", "close": 412.0294, "volume": 1590.0}, {"date": "2022-07-26", "close": 487.4756, "volume": 5006.0}, {"date": "2022-07-27", "close": 496.4002, "volume": 4421.0}, {"date": "2022-07-28", "close": 464.2268, "volume": 734.0}, {"date": "2022-07-29", "close": 434.9782, "volume": 677.0}, {"date": "2022-08-01", "close": 437.3031, "volume": 436.0}, {"date": "2022-08-02", "close": 451.3274, "volume": 394.0}, {"date": "2022-08-03", "close": 517.0241, "volume": 1959.0}, {"date": "2022-08-04", "close": 562.3969, "volume": 1299.0}, {"date": "2022-08-05", "close": 571.3964, "volume": 1061.0}, {"date": "2022-08-08", "close": 546.2727, "volume": 673.0}, {"date": "2022-08-09", "close": 525.7237, "volume": 648.0}, {"date": "2022-08-10", "close": 548.1476, "volume": 899.0}, {"date": "2022-08-11", "close": 553.5473, "volume": 793.0}, {"date": "2022-08-12", "close": 562.5469, "volume": 890.0}, {"date": "2022-08-15", "close": 562.3969, "volume": 787.0}, {"date": "2022-08-16", "close": 536.2232, "volume": 625.0}, {"date": "2022-08-17", "close": 553.6223, "volume": 2365.0}, {"date": "2022-08-18", "close": 521.2989, "volume": 939.0}, {"date": "2022-08-19", "close": 497.1501, "volume": 611.0}, {"date": "2022-08-22", "close": 489.3505, "volume": 700.0}, {"date": "2022-08-23", "close": 485.2257, "volume": 235.0}, {"date": "2022-08-24", "close": 524.9738, "volume": 801.0}, {"date": "2022-08-25", "close": 530.8985, "volume": 717.0}, {"date": "2022-08-26", "close": 476.0012, "volume": 524.0}, {"date": "2022-08-29", "close": 473.3763, "volume": 246.0}, {"date": "2022-08-30", "close": 456.1272, "volume": 770.0}, {"date": "2022-08-31", "close": 455.6022, "volume": 255.0}, {"date": "2022-09-01", "close": 451.4774, "volume": 410.0}, {"date": "2022-09-02", "close": 449.0025, "volume": 379.0}, {"date": "2022-09-06", "close": 438.8031, "volume": 427.0}, {"date": "2022-09-07", "close": 450.7275, "volume": 441.0}, {"date": "2022-09-08", "close": 459.427, "volume": 299.0}, {"date": "2022-09-09", "close": 468.7266, "volume": 409.0}, {"date": "2022-09-12", "close": 473.3013, "volume": 229.0}, {"date": "2022-09-13", "close": 442.4779, "volume": 287.0}, {"date": "2022-09-14", "close": 440.9779, "volume": 198.0}, {"date": "2022-09-15", "close": 438.2031, "volume": 301.0}, {"date": "2022-09-16", "close": 421.5539, "volume": 666.0}, {"date": "2022-09-19", "close": 409.8545, "volume": 476.0}, {"date": "2022-09-20", "close": 392.2304, "volume": 411.0}, {"date": "2022-09-21", "close": 399.355, "volume": 754.0}, {"date": "2022-09-22", "close": 347.4576, "volume": 1580.0}, {"date": "2022-09-23", "close": 344.2328, "volume": 970.0}, {"date": "2022-09-26", "close": 318.6591, "volume": 1094.0}, {"date": "2022-09-27", "close": 357.0571, "volume": 416.0}, {"date": "2022-09-28", "close": 360.207, "volume": 359.0}, {"date": "2022-09-29", "close": 351.7324, "volume": 250.0}, {"date": "2022-09-30", "close": 352.0324, "volume": 277.0}, {"date": "2022-10-03", "close": 352.4824, "volume": 463.0}, {"date": "2022-10-04", "close": 392.9803, "volume": 873.0}, {"date": "2022-10-05", "close": 382.4809, "volume": 234.0}, {"date": "2022-10-06", "close": 374.9812, "volume": 348.0}, {"date": "2022-10-07", "close": 360.057, "volume": 169.0}, {"date": "2022-10-10", "close": 354.3573, "volume": 246.0}, {"date": "2022-10-11", "close": 345.7327, "volume": 171.0}, {"date": "2022-10-12", "close": 362.3819, "volume": 275.0}, {"date": "2022-10-13", "close": 359.232, "volume": 280.0}, {"date": "2022-10-14", "close": 352.1074, "volume": 329.0}, {"date": "2022-10-17", "close": 342.0579, "volume": 413.0}, {"date": "2022-10-18", "close": 344.9078, "volume": 411.0}, {"date": "2022-10-19", "close": 344.5328, "volume": 339.0}, {"date": "2022-10-20", "close": 345.0577, "volume": 219.0}, {"date": "2022-10-21", "close": 339.433, "volume": 401.0}, {"date": "2022-10-24", "close": 338.5331, "volume": 210.0}, {"date": "2022-10-25", "close": 339.508, "volume": 270.0}, {"date": "2022-10-26", "close": 367.2566, "volume": 511.0}, {"date": "2022-10-27", "close": 386.2307, "volume": 1232.0}, {"date": "2022-10-28", "close": 406.8547, "volume": 448.0}, {"date": "2022-10-31", "close": 406.1797, "volume": 451.0}, {"date": "2022-11-01", "close": 413.4543, "volume": 228.0}, {"date": "2022-11-02", "close": 404.9798, "volume": 398.0}, {"date": "2022-11-03", "close": 386.5307, "volume": 344.0}, {"date": "2022-11-04", "close": 356.2322, "volume": 559.0}, {"date": "2022-11-07", "close": 325.7087, "volume": 679.0}, {"date": "2022-11-08", "close": 331.4834, "volume": 286.0}, {"date": "2022-11-09", "close": 311.2344, "volume": 727.0}, {"date": "2022-11-10", "close": 330.8835, "volume": 376.0}, {"date": "2022-11-11", "close": 354.5073, "volume": 297.0}, {"date": "2022-11-14", "close": 367.4816, "volume": 248.0}, {"date": "2022-11-15", "close": 358.9321, "volume": 837.0}, {"date": "2022-11-16", "close": 389.9805, "volume": 487.0}, {"date": "2022-11-17", "close": 389.6805, "volume": 300.0}, {"date": "2022-11-18", "close": 392.0804, "volume": 302.0}, {"date": "2022-11-21", "close": 375.5062, "volume": 251.0}, {"date": "2022-11-22", "close": 371.2314, "volume": 135.0}, {"date": "2022-11-23", "close": 367.4816, "volume": 149.0}, {"date": "2022-11-25", "close": 389.9805, "volume": 163.0}, {"date": "2022-11-28", "close": 367.7066, "volume": 192.0}, {"date": "2022-11-29", "close": 354.5823, "volume": 240.0}, {"date": "2022-11-30", "close": 378.7311, "volume": 385.0}, {"date": "2022-12-01", "close": 375.6562, "volume": 456.0}, {"date": "2022-12-02", "close": 374.3813, "volume": 316.0}, {"date": "2022-12-05", "close": 353.6073, "volume": 372.0}, {"date": "2022-12-06", "close": 307.4096, "volume": 1290.0}, {"date": "2022-12-07", "close": 297.2851, "volume": 732.0}, {"date": "2022-12-08", "close": 303.6598, "volume": 871.0}, {"date": "2022-12-09", "close": 311.0094, "volume": 285.0}, {"date": "2022-12-12", "close": 314.9093, "volume": 346.0}, {"date": "2022-12-13", "close": 314.8343, "volume": 601.0}, {"date": "2022-12-14", "close": 297.8101, "volume": 722.0}, {"date": "2022-12-15", "close": 283.4858, "volume": 685.0}, {"date": "2022-12-16", "close": 263.1618, "volume": 1573.0}, {"date": "2022-12-19", "close": 236.6132, "volume": 1356.0}, {"date": "2022-12-20", "close": 240.063, "volume": 839.0}, {"date": "2022-12-21", "close": 266.2367, "volume": 1163.0}, {"date": "2022-12-22", "close": 277.4861, "volume": 928.0}, {"date": "2022-12-23", "close": 288.2106, "volume": 378.0}, {"date": "2022-12-27", "close": 258.7371, "volume": 781.0}, {"date": "2022-12-28", "close": 265.1867, "volume": 586.0}, {"date": "2022-12-29", "close": 272.9863, "volume": 1024.0}, {"date": "2022-12-30", "close": 296.1602, "volume": 694.0}, {"date": "2023-01-03", "close": 292.5604, "volume": 452.0}, {"date": "2023-01-04", "close": 344.9828, "volume": 2172.0}, {"date": "2023-01-05", "close": 419.979, "volume": 2968.0}, {"date": "2023-01-06", "close": 418.7041, "volume": 1105.0}, {"date": "2023-01-09", "close": 418.2541, "volume": 579.0}, {"date": "2023-01-10", "close": 410.9795, "volume": 653.0}, {"date": "2023-01-11", "close": 398.7551, "volume": 834.0}, {"date": "2023-01-12", "close": 451.3274, "volume": 996.0}, {"date": "2023-01-13", "close": 476.0012, "volume": 1525.0}, {"date": "2023-01-17", "close": 519.724, "volume": 1358.0}, {"date": "2023-01-18", "close": 461.9769, "volume": 1094.0}, {"date": "2023-01-19", "close": 483.7258, "volume": 637.0}, {"date": "2023-01-20", "close": 524.0738, "volume": 578.0}, {"date": "2023-01-23", "close": 527.8986, "volume": 577.0}, {"date": "2023-01-24", "close": 522.1239, "volume": 456.0}, {"date": "2023-01-25", "close": 539.223, "volume": 333.0}, {"date": "2023-01-26", "close": 531.7984, "volume": 467.0}, {"date": "2023-01-27", "close": 524.9738, "volume": 368.0}, {"date": "2023-01-30", "close": 496.7752, "volume": 774.0}, {"date": "2023-01-31", "close": 508.1746, "volume": 237.0}, {"date": "2023-02-01", "close": 494.3003, "volume": 383.0}, {"date": "2023-02-02", "close": 507.1246, "volume": 485.0}, {"date": "2023-02-03", "close": 503.3748, "volume": 200.0}, {"date": "2023-02-06", "close": 539.973, "volume": 487.0}, {"date": "2023-02-07", "close": 537.7981, "volume": 438.0}, {"date": "2023-02-08", "close": 508.9246, "volume": 438.0}, {"date": "2023-02-09", "close": 524.9738, "volume": 349.0}, {"date": "2023-02-10", "close": 502.6999, "volume": 250.0}, {"date": "2023-02-13", "close": 454.7023, "volume": 1016.0}, {"date": "2023-02-14", "close": 476.2262, "volume": 303.0}, {"date": "2023-02-15", "close": 502.3999, "volume": 378.0}, {"date": "2023-02-16", "close": 491.4504, "volume": 313.0}, {"date": "2023-02-17", "close": 479.751, "volume": 302.0}, {"date": "2023-02-21", "close": 452.5274, "volume": 346.0}, {"date": "2023-02-22", "close": 425.4537, "volume": 329.0}, {"date": "2023-02-23", "close": 421.1039, "volume": 228.0}, {"date": "2023-02-24", "close": 384.1308, "volume": 513.0}, {"date": "2023-02-27", "close": 379.631, "volume": 249.0}, {"date": "2023-02-28", "close": 412.4794, "volume": 444.0}, {"date": "2023-03-01", "close": 412.4794, "volume": 146.0}, {"date": "2023-03-02", "close": 389.3055, "volume": 269.0}, {"date": "2023-03-03", "close": 405.5047, "volume": 313.0}, {"date": "2023-03-06", "close": 380.606, "volume": 436.0}, {"date": "2023-03-07", "close": 355.0322, "volume": 692.0}, {"date": "2023-03-08", "close": 360.207, "volume": 327.0}, {"date": "2023-03-09", "close": 341.2329, "volume": 270.0}, {"date": "2023-03-10", "close": 311.0844, "volume": 733.0}, {"date": "2023-03-13", "close": 306.7347, "volume": 429.0}, {"date": "2023-03-14", "close": 295.4102, "volume": 644.0}, {"date": "2023-03-15", "close": 298.7851, "volume": 310.0}, {"date": "2023-03-16", "close": 290.5355, "volume": 541.0}, {"date": "2023-03-17", "close": 268.1116, "volume": 684.0}, {"date": "2023-03-20", "close": 262.4869, "volume": 414.0}, {"date": "2023-03-21", "close": 283.8608, "volume": 715.0}, {"date": "2023-03-22", "close": 273.8863, "volume": 204.0}, {"date": "2023-03-23", "close": 270.0615, "volume": 267.0}, {"date": "2023-03-24", "close": 262.1869, "volume": 376.0}, {"date": "2023-03-27", "close": 270.0615, "volume": 210.0}, {"date": "2023-03-28", "close": 271.3364, "volume": 148.0}, {"date": "2023-03-29", "close": 270.2115, "volume": 260.0}, {"date": "2023-03-30", "close": 287.2356, "volume": 573.0}, {"date": "2023-03-31", "close": 274.9363, "volume": 515.0}, {"date": "2023-04-03", "close": 243.8128, "volume": 1829.0}, {"date": "2023-04-04", "close": 224.5, "volume": 2143.0}, {"date": "2023-04-05", "close": 170.0, "volume": 8400.0}, {"date": "2023-04-06", "close": 168.0, "volume": 2059.0}, {"date": "2023-04-10", "close": 160.0, "volume": 2482.0}, {"date": "2023-04-11", "close": 155.0, "volume": 1060.0}, {"date": "2023-04-12", "close": 141.0, "volume": 1767.0}, {"date": "2023-04-13", "close": 166.5, "volume": 3887.0}, {"date": "2023-04-14", "close": 169.5, "volume": 748.0}, {"date": "2023-04-17", "close": 167.5, "volume": 3808.0}, {"date": "2023-04-18", "close": 192.0, "volume": 1866.0}, {"date": "2023-04-19", "close": 202.0, "volume": 1611.0}, {"date": "2023-04-20", "close": 191.5, "volume": 1268.0}, {"date": "2023-04-21", "close": 212.0, "volume": 1777.0}, {"date": "2023-04-24", "close": 210.5, "volume": 3505.0}, {"date": "2023-04-25", "close": 192.5, "volume": 1521.0}, {"date": "2023-04-26", "close": 194.5, "volume": 826.0}, {"date": "2023-04-27", "close": 210.5, "volume": 1112.0}, {"date": "2023-04-28", "close": 212.0, "volume": 377.0}, {"date": "2023-05-01", "close": 203.5, "volume": 656.0}, {"date": "2023-05-02", "close": 200.5, "volume": 589.0}, {"date": "2023-05-03", "close": 203.0, "volume": 336.0}, {"date": "2023-05-04", "close": 209.5, "volume": 286.0}, {"date": "2023-05-05", "close": 211.0, "volume": 522.0}, {"date": "2023-05-08", "close": 210.75, "volume": 706.0}, {"date": "2023-05-09", "close": 224.5, "volume": 1481.0}, {"date": "2023-05-10", "close": 227.0, "volume": 1024.0}, {"date": "2023-05-11", "close": 228.5, "volume": 737.0}, {"date": "2023-05-12", "close": 233.0, "volume": 887.0}, {"date": "2023-05-15", "close": 217.5, "volume": 1247.0}, {"date": "2023-05-16", "close": 217.0, "volume": 882.0}, {"date": "2023-05-17", "close": 220.5, "volume": 402.0}, {"date": "2023-05-18", "close": 210.5, "volume": 840.0}, {"date": "2023-05-19", "close": 202.5, "volume": 1147.0}, {"date": "2023-05-22", "close": 215.0, "volume": 931.0}, {"date": "2023-05-23", "close": 232.5, "volume": 920.0}, {"date": "2023-05-24", "close": 244.0, "volume": 849.0}, {"date": "2023-05-25", "close": 251.0, "volume": 655.0}, {"date": "2023-05-26", "close": 259.5, "volume": 1551.0}, {"date": "2023-05-30", "close": 310.5, "volume": 3200.0}, {"date": "2023-05-31", "close": 319.5, "volume": 1707.0}, {"date": "2023-06-01", "close": 313.0, "volume": 883.0}, {"date": "2023-06-02", "close": 277.5, "volume": 1090.0}, {"date": "2023-06-05", "close": 304.0, "volume": 929.0}, {"date": "2023-06-06", "close": 305.5, "volume": 646.0}, {"date": "2023-06-07", "close": 303.0, "volume": 316.0}, {"date": "2023-06-08", "close": 314.5, "volume": 752.0}, {"date": "2023-06-09", "close": 327.5, "volume": 1229.0}, {"date": "2023-06-12", "close": 357.5, "volume": 2808.0}, {"date": "2023-06-13", "close": 335.0, "volume": 1789.0}, {"date": "2023-06-14", "close": 330.0, "volume": 957.0}, {"date": "2023-06-15", "close": 365.5, "volume": 1892.0}, {"date": "2023-06-16", "close": 400.0, "volume": 4020.0}, {"date": "2023-06-20", "close": 358.0, "volume": 3107.0}, {"date": "2023-06-21", "close": 356.0, "volume": 534.0}, {"date": "2023-06-22", "close": 345.0, "volume": 1773.0}, {"date": "2023-06-23", "close": 375.0, "volume": 1658.0}, {"date": "2023-06-26", "close": 340.0, "volume": 2039.0}, {"date": "2023-06-27", "close": 313.5, "volume": 1892.0}, {"date": "2023-06-28", "close": 295.5, "volume": 863.0}, {"date": "2023-06-29", "close": 305.5, "volume": 608.0}, {"date": "2023-06-30", "close": 310.5, "volume": 405.0}, {"date": "2023-07-03", "close": 303.0, "volume": 510.0}, {"date": "2023-07-05", "close": 303.0, "volume": 384.0}, {"date": "2023-07-06", "close": 285.5, "volume": 620.0}, {"date": "2023-07-07", "close": 288.0, "volume": 297.0}, {"date": "2023-07-10", "close": 290.5, "volume": 209.0}, {"date": "2023-07-11", "close": 267.5, "volume": 1392.0}, {"date": "2023-07-12", "close": 279.5, "volume": 775.0}, {"date": "2023-07-13", "close": 285.0, "volume": 830.0}, {"date": "2023-07-14", "close": 260.0, "volume": 690.0}, {"date": "2023-07-17", "close": 270.5, "volume": 608.0}, {"date": "2023-07-18", "close": 254.0, "volume": 1607.0}, {"date": "2023-07-19", "close": 251.0, "volume": 386.0}, {"date": "2023-07-20", "close": 247.5, "volume": 436.0}, {"date": "2023-07-21", "close": 250.0, "volume": 395.0}, {"date": "2023-07-24", "close": 235.0, "volume": 733.0}, {"date": "2023-07-25", "close": 237.0, "volume": 300.0}, {"date": "2023-07-26", "close": 233.5, "volume": 249.0}, {"date": "2023-07-27", "close": 227.0, "volume": 613.0}, {"date": "2023-07-28", "close": 239.5, "volume": 173.0}, {"date": "2023-07-31", "close": 260.0, "volume": 619.0}, {"date": "2023-08-01", "close": 251.5, "volume": 259.0}, {"date": "2023-08-02", "close": 248.0, "volume": 275.0}, {"date": "2023-08-03", "close": 240.5, "volume": 239.0}, {"date": "2023-08-04", "close": 245.5, "volume": 412.0}, {"date": "2023-08-07", "close": 232.5, "volume": 1114.0}, {"date": "2023-08-08", "close": 234.5, "volume": 249.0}, {"date": "2023-08-09", "close": 243.0, "volume": 148.0}, {"date": "2023-08-10", "close": 239.0, "volume": 560.0}, {"date": "2023-08-11", "close": 226.5, "volume": 289.0}, {"date": "2023-08-14", "close": 201.5, "volume": 862.0}, {"date": "2023-08-15", "close": 190.0, "volume": 1184.0}, {"date": "2023-08-16", "close": 182.0, "volume": 1272.0}, {"date": "2023-08-17", "close": 163.0, "volume": 1213.0}, {"date": "2023-08-18", "close": 161.0, "volume": 523.0}, {"date": "2023-08-21", "close": 153.0, "volume": 1166.0}, {"date": "2023-08-22", "close": 151.0, "volume": 1041.0}, {"date": "2023-08-23", "close": 152.5, "volume": 1251.0}, {"date": "2023-08-24", "close": 150.0, "volume": 443.0}, {"date": "2023-08-25", "close": 146.5, "volume": 617.0}, {"date": "2023-08-28", "close": 154.5, "volume": 485.0}, {"date": "2023-08-29", "close": 161.5, "volume": 1021.0}, {"date": "2023-08-30", "close": 165.0, "volume": 345.0}, {"date": "2023-08-31", "close": 158.5, "volume": 297.0}, {"date": "2023-09-01", "close": 156.0, "volume": 198.0}, {"date": "2023-09-05", "close": 145.0, "volume": 788.0}, {"date": "2023-09-06", "close": 135.0, "volume": 973.0}, {"date": "2023-09-07", "close": 137.5, "volume": 150.0}, {"date": "2023-09-08", "close": 132.5, "volume": 330.0}, {"date": "2023-09-11", "close": 138.0, "volume": 500.0}, {"date": "2023-09-12", "close": 135.5, "volume": 243.0}, {"date": "2023-09-13", "close": 130.0, "volume": 339.0}, {"date": "2023-09-14", "close": 131.5, "volume": 189.0}, {"date": "2023-09-15", "close": 126.0, "volume": 617.0}, {"date": "2023-09-18", "close": 125.0, "volume": 253.0}, {"date": "2023-09-19", "close": 122.0, "volume": 473.0}, {"date": "2023-09-20", "close": 120.0, "volume": 247.0}, {"date": "2023-09-21", "close": 121.5, "volume": 353.0}, {"date": "2023-09-22", "close": 115.5, "volume": 425.0}, {"date": "2023-09-25", "close": 115.0, "volume": 390.0}, {"date": "2023-09-26", "close": 113.0, "volume": 432.0}, {"date": "2023-09-27", "close": 105.5, "volume": 610.0}, {"date": "2023-09-28", "close": 100.5, "volume": 547.0}, {"date": "2023-09-29", "close": 103.5, "volume": 218.0}, {"date": "2023-10-02", "close": 100.0, "volume": 385.0}, {"date": "2023-10-03", "close": 97.5, "volume": 215.0}, {"date": "2023-10-04", "close": 99.5, "volume": 119.0}, {"date": "2023-10-05", "close": 100.0, "volume": 354.0}, {"date": "2023-10-06", "close": 99.0, "volume": 181.0}, {"date": "2023-10-09", "close": 97.5, "volume": 612.0}, {"date": "2023-10-10", "close": 99.0, "volume": 409.0}, {"date": "2023-10-11", "close": 94.0, "volume": 594.0}, {"date": "2023-10-12", "close": 89.5, "volume": 771.0}, {"date": "2023-10-13", "close": 83.5, "volume": 419.0}, {"date": "2023-10-16", "close": 86.5, "volume": 419.0}, {"date": "2023-10-17", "close": 84.0, "volume": 312.0}, {"date": "2023-10-18", "close": 87.5, "volume": 562.0}, {"date": "2023-10-19", "close": 84.0, "volume": 397.0}, {"date": "2023-10-20", "close": 84.0, "volume": 463.0}, {"date": "2023-10-23", "close": 84.0, "volume": 213.0}, {"date": "2023-10-24", "close": 85.5, "volume": 265.0}, {"date": "2023-10-25", "close": 78.5, "volume": 461.0}, {"date": "2023-10-26", "close": 70.5, "volume": 53456.0}, {"date": "2023-10-27", "close": 75.0, "volume": 3206.0}, {"date": "2023-10-30", "close": 73.0, "volume": 1557.0}, {"date": "2023-10-31", "close": 82.0, "volume": 1741.0}, {"date": "2023-11-01", "close": 78.5, "volume": 836.0}, {"date": "2023-11-02", "close": 80.0, "volume": 774.0}, {"date": "2023-11-03", "close": 86.5, "volume": 2444.0}, {"date": "2023-11-06", "close": 90.0, "volume": 2187.0}, {"date": "2023-11-07", "close": 91.5, "volume": 2639.0}, {"date": "2023-11-08", "close": 87.0, "volume": 1438.0}, {"date": "2023-11-09", "close": 82.0, "volume": 1372.0}, {"date": "2023-11-10", "close": 78.5, "volume": 810.0}, {"date": "2023-11-13", "close": 74.505, "volume": 757.0}, {"date": "2023-11-14", "close": 77.75, "volume": 1492.0}, {"date": "2023-11-15", "close": 80.0, "volume": 1058.0}, {"date": "2023-11-16", "close": 79.0, "volume": 823.0}, {"date": "2023-11-17", "close": 81.5, "volume": 2575.0}, {"date": "2023-11-20", "close": 83.995, "volume": 1823.0}, {"date": "2023-11-21", "close": 76.5, "volume": 616.0}, {"date": "2023-11-22", "close": 78.0, "volume": 958.0}, {"date": "2023-11-24", "close": 81.5, "volume": 1163.0}, {"date": "2023-11-27", "close": 76.5, "volume": 1108.0}, {"date": "2023-11-28", "close": 72.465, "volume": 1277.0}, {"date": "2023-11-29", "close": 71.0, "volume": 979.0}, {"date": "2023-11-30", "close": 72.0, "volume": 956.0}, {"date": "2023-12-01", "close": 72.0, "volume": 722.0}, {"date": "2023-12-04", "close": 72.5, "volume": 1144.0}, {"date": "2023-12-05", "close": 70.0, "volume": 968.0}, {"date": "2023-12-06", "close": 72.0, "volume": 1410.0}, {"date": "2023-12-07", "close": 77.5, "volume": 1292.0}, {"date": "2023-12-08", "close": 77.0, "volume": 1639.0}, {"date": "2023-12-11", "close": 71.5, "volume": 1800.0}, {"date": "2023-12-12", "close": 70.5, "volume": 2002.0}, {"date": "2023-12-13", "close": 73.0, "volume": 1375.0}, {"date": "2023-12-14", "close": 71.5, "volume": 1654.0}, {"date": "2023-12-15", "close": 69.0, "volume": 959.0}, {"date": "2023-12-18", "close": 69.0, "volume": 2094.0}, {"date": "2023-12-19", "close": 66.5, "volume": 2412.0}, {"date": "2023-12-20", "close": 66.0, "volume": 1520.0}, {"date": "2023-12-21", "close": 62.0, "volume": 2595.0}, {"date": "2023-12-22", "close": 60.5, "volume": 2249.0}, {"date": "2023-12-26", "close": 63.75, "volume": 1205.0}, {"date": "2023-12-27", "close": 66.5, "volume": 3353.0}, {"date": "2023-12-28", "close": 68.0, "volume": 1661.0}, {"date": "2023-12-29", "close": 67.5, "volume": 1404.0}, {"date": "2024-01-02", "close": 66.0, "volume": 1952.0}, {"date": "2024-01-03", "close": 65.5, "volume": 618.0}, {"date": "2024-01-04", "close": 67.5, "volume": 648.0}, {"date": "2024-01-05", "close": 64.5, "volume": 1066.0}, {"date": "2024-01-08", "close": 66.15, "volume": 422.0}, {"date": "2024-01-09", "close": 65.5, "volume": 278.0}, {"date": "2024-01-10", "close": 65.5, "volume": 1076.0}, {"date": "2024-01-11", "close": 68.0, "volume": 3948.0}, {"date": "2024-01-12", "close": 73.0, "volume": 2043.0}, {"date": "2024-01-16", "close": 71.0, "volume": 1173.0}, {"date": "2024-01-17", "close": 67.5, "volume": 1026.0}, {"date": "2024-01-18", "close": 69.5, "volume": 759.0}, {"date": "2024-01-19", "close": 67.5, "volume": 207.0}, {"date": "2024-01-22", "close": 68.5, "volume": 312.0}, {"date": "2024-01-23", "close": 69.5, "volume": 394.0}, {"date": "2024-01-24", "close": 68.5, "volume": 296.0}, {"date": "2024-01-25", "close": 71.0, "volume": 977.0}, {"date": "2024-01-26", "close": 71.5, "volume": 662.0}, {"date": "2024-01-29", "close": 72.5, "volume": 1203.0}, {"date": "2024-01-30", "close": 70.5, "volume": 850.0}, {"date": "2024-01-31", "close": 72.0, "volume": 280.0}, {"date": "2024-02-01", "close": 69.5, "volume": 712.0}, {"date": "2024-02-02", "close": 69.5, "volume": 619.0}, {"date": "2024-02-05", "close": 66.0, "volume": 685.0}, {"date": "2024-02-06", "close": 67.0, "volume": 834.0}, {"date": "2024-02-07", "close": 65.6, "volume": 199.0}, {"date": "2024-02-08", "close": 64.0, "volume": 728.0}, {"date": "2024-02-09", "close": 67.0, "volume": 575.0}, {"date": "2024-02-12", "close": 65.0, "volume": 567.0}, {"date": "2024-02-13", "close": 64.5, "volume": 1756.0}, {"date": "2024-02-14", "close": 67.0, "volume": 195.0}, {"date": "2024-02-15", "close": 65.5, "volume": 624.0}, {"date": "2024-02-16", "close": 64.5, "volume": 593.0}, {"date": "2024-02-20", "close": 64.5, "volume": 692.0}, {"date": "2024-02-21", "close": 62.5, "volume": 1304.0}, {"date": "2024-02-22", "close": 63.25, "volume": 371.0}, {"date": "2024-02-23", "close": 63.0, "volume": 637.0}, {"date": "2024-02-26", "close": 64.5, "volume": 406.0}, {"date": "2024-02-27", "close": 66.5, "volume": 540.0}, {"date": "2024-02-28", "close": 66.5, "volume": 741.0}, {"date": "2024-02-29", "close": 67.5, "volume": 305.0}, {"date": "2024-03-01", "close": 66.5, "volume": 192.0}, {"date": "2024-03-04", "close": 67.5, "volume": 1801.0}, {"date": "2024-03-05", "close": 67.5, "volume": 826.0}, {"date": "2024-03-06", "close": 66.0, "volume": 535.0}, {"date": "2024-03-07", "close": 69.5, "volume": 79733.0}, {"date": "2024-03-08", "close": 62.5, "volume": 9237.0}, {"date": "2024-03-11", "close": 58.0, "volume": 7492.0}, {"date": "2024-03-12", "close": 53.0, "volume": 2560.0}, {"date": "2024-03-13", "close": 48.445, "volume": 5853.0}, {"date": "2024-03-14", "close": 49.735, "volume": 1437.0}, {"date": "2024-03-15", "close": 47.5, "volume": 2547.0}, {"date": "2024-03-18", "close": 52.0, "volume": 4201.0}, {"date": "2024-03-19", "close": 52.25, "volume": 2228.0}, {"date": "2024-03-20", "close": 57.0, "volume": 1684.0}, {"date": "2024-03-21", "close": 56.0, "volume": 7855.0}, {"date": "2024-03-22", "close": 54.0, "volume": 2047.0}, {"date": "2024-03-25", "close": 48.0, "volume": 9569.0}, {"date": "2024-03-26", "close": 46.55, "volume": 1763.0}, {"date": "2024-03-27", "close": 47.0, "volume": 1645.0}, {"date": "2024-03-28", "close": 52.0, "volume": 1002.0}, {"date": "2024-04-01", "close": 52.5, "volume": 1259.0}, {"date": "2024-04-02", "close": 51.0, "volume": 966.0}, {"date": "2024-04-03", "close": 41.0, "volume": 9388.0}, {"date": "2024-04-04", "close": 39.25, "volume": 4809.0}, {"date": "2024-04-05", "close": 38.13, "volume": 1180.0}, {"date": "2024-04-08", "close": 34.925, "volume": 6569.0}, {"date": "2024-04-09", "close": 33.8, "volume": 2595.0}, {"date": "2024-04-10", "close": 25.98, "volume": 21181.0}, {"date": "2024-04-11", "close": 27.36, "volume": 3694.0}, {"date": "2024-04-12", "close": 25.4, "volume": 2935.0}, {"date": "2024-04-15", "close": 18.75, "volume": 14113.0}, {"date": "2024-04-16", "close": 17.31, "volume": 7300.0}, {"date": "2024-04-17", "close": 19.2, "volume": 9082.0}, {"date": "2024-04-18", "close": 18.55, "volume": 4222.0}, {"date": "2024-04-19", "close": 17.08, "volume": 2761.0}, {"date": "2024-04-22", "close": 17.0, "volume": 6261.0}, {"date": "2024-04-23", "close": 17.985, "volume": 2522.0}, {"date": "2024-04-24", "close": 17.505, "volume": 2611.0}, {"date": "2024-04-25", "close": 17.52, "volume": 1279.0}, {"date": "2024-04-26", "close": 15.805, "volume": 5394.0}, {"date": "2024-04-29", "close": 11.85, "volume": 14702.0}, {"date": "2024-04-30", "close": 12.4, "volume": 6148.0}, {"date": "2024-05-01", "close": 13.005, "volume": 4840.0}, {"date": "2024-05-02", "close": 14.65, "volume": 5183.0}, {"date": "2024-05-03", "close": 15.89, "volume": 3359.0}, {"date": "2024-05-06", "close": 15.05, "volume": 3380.0}, {"date": "2024-05-07", "close": 14.2, "volume": 3423.0}, {"date": "2024-05-08", "close": 14.305, "volume": 757.0}, {"date": "2024-05-09", "close": 13.51, "volume": 1411.0}, {"date": "2024-05-10", "close": 13.0, "volume": 1491.0}, {"date": "2024-05-13", "close": 12.995, "volume": 1704.0}, {"date": "2024-05-14", "close": 13.43, "volume": 6831.0}, {"date": "2024-05-15", "close": 13.825, "volume": 1600.0}, {"date": "2024-05-16", "close": 15.005, "volume": 9820.0}, {"date": "2024-05-17", "close": 15.6, "volume": 3686.0}, {"date": "2024-05-20", "close": 16.755, "volume": 5892.0}, {"date": "2024-05-21", "close": 15.5, "volume": 111939.0}, {"date": "2024-05-22", "close": 12.0, "volume": 935474.0}, {"date": "2024-05-23", "close": 10.85, "volume": 195507.0}, {"date": "2024-05-24", "close": 10.495, "volume": 122272.0}, {"date": "2024-05-28", "close": 9.425, "volume": 273546.0}, {"date": "2024-05-29", "close": 11.78, "volume": 1416952.0}, {"date": "2024-05-30", "close": 10.57, "volume": 206778.0}, {"date": "2024-05-31", "close": 10.06, "volume": 125131.0}, {"date": "2024-06-03", "close": 8.955, "volume": 92683.0}, {"date": "2024-06-04", "close": 9.335, "volume": 67217.0}, {"date": "2024-06-05", "close": 8.75, "volume": 49066.0}, {"date": "2024-06-06", "close": 7.75, "volume": 74988.0}, {"date": "2024-06-07", "close": 7.425, "volume": 48472.0}, {"date": "2024-06-10", "close": 6.78, "volume": 57684.0}, {"date": "2024-06-11", "close": 7.44, "volume": 57011.0}, {"date": "2024-06-12", "close": 7.395, "volume": 28347.0}, {"date": "2024-06-13", "close": 6.77, "volume": 19709.0}, {"date": "2024-06-14", "close": 6.5, "volume": 18445.0}, {"date": "2024-06-17", "close": 37.5, "volume": 22603500.0}, {"date": "2024-06-18", "close": 42.505, "volume": 5838986.0}, {"date": "2024-06-20", "close": 28.025, "volume": 764841.0}, {"date": "2024-06-21", "close": 27.765, "volume": 1450750.0}, {"date": "2024-06-24", "close": 28.515, "volume": 368680.0}, {"date": "2024-06-25", "close": 25.005, "volume": 211431.0}, {"date": "2024-06-26", "close": 22.19, "volume": 110539.0}, {"date": "2024-06-27", "close": 23.28, "volume": 377621.0}, {"date": "2024-06-28", "close": 23.65, "volume": 105434.0}, {"date": "2024-07-01", "close": 24.22, "volume": 53422.0}, {"date": "2024-07-02", "close": 27.95, "volume": 417152.0}, {"date": "2024-07-03", "close": 24.325, "volume": 77632.0}, {"date": "2024-07-05", "close": 24.705, "volume": 49751.0}, {"date": "2024-07-08", "close": 23.015, "volume": 51701.0}, {"date": "2024-07-09", "close": 22.0, "volume": 64510.0}, {"date": "2024-07-10", "close": 22.115, "volume": 36397.0}, {"date": "2024-07-11", "close": 21.04, "volume": 38630.0}, {"date": "2024-07-12", "close": 20.06, "volume": 51724.0}, {"date": "2024-07-15", "close": 19.8, "volume": 38817.0}, {"date": "2024-07-16", "close": 20.245, "volume": 24875.0}, {"date": "2024-07-17", "close": 18.38, "volume": 40878.0}, {"date": "2024-07-18", "close": 17.005, "volume": 56205.0}, {"date": "2024-07-19", "close": 16.045, "volume": 28534.0}, {"date": "2024-07-22", "close": 16.055, "volume": 38141.0}, {"date": "2024-07-23", "close": 15.055, "volume": 465812.0}, {"date": "2024-07-24", "close": 15.625, "volume": 67414.0}, {"date": "2024-07-25", "close": 17.475, "volume": 41085.0}, {"date": "2024-07-26", "close": 18.03, "volume": 25863.0}, {"date": "2024-07-29", "close": 17.345, "volume": 18683.0}, {"date": "2024-07-30", "close": 17.24, "volume": 15938.0}, {"date": "2024-07-31", "close": 16.705, "volume": 17036.0}, {"date": "2024-08-01", "close": 16.41, "volume": 12691.0}, {"date": "2024-08-02", "close": 15.53, "volume": 10659.0}, {"date": "2024-08-05", "close": 13.65, "volume": 14093.0}, {"date": "2024-08-06", "close": 16.57, "volume": 30304.0}, {"date": "2024-08-07", "close": 15.25, "volume": 11769.0}, {"date": "2024-08-08", "close": 16.035, "volume": 13223.0}, {"date": "2024-08-09", "close": 17.5, "volume": 33352.0}, {"date": "2024-08-12", "close": 17.35, "volume": 11897.0}, {"date": "2024-08-13", "close": 17.775, "volume": 8951.0}, {"date": "2024-08-14", "close": 16.5, "volume": 8847.0}, {"date": "2024-08-15", "close": 18.765, "volume": 39850.0}, {"date": "2024-08-16", "close": 18.46, "volume": 39337.0}, {"date": "2024-08-19", "close": 19.3, "volume": 25116.0}, {"date": "2024-08-20", "close": 18.83, "volume": 11032.0}, {"date": "2024-08-21", "close": 18.55, "volume": 16721.0}, {"date": "2024-08-22", "close": 18.955, "volume": 13995.0}, {"date": "2024-08-23", "close": 18.7, "volume": 9880.0}, {"date": "2024-08-26", "close": 17.26, "volume": 14439.0}, {"date": "2024-08-27", "close": 15.18, "volume": 42899.0}, {"date": "2024-08-28", "close": 14.765, "volume": 8012.0}, {"date": "2024-08-29", "close": 15.13, "volume": 10169.0}, {"date": "2024-08-30", "close": 14.06, "volume": 31550.0}, {"date": "2024-09-03", "close": 14.035, "volume": 12833.0}, {"date": "2024-09-04", "close": 13.785, "volume": 6387.0}, {"date": "2024-09-05", "close": 14.1825, "volume": 5625.0}, {"date": "2024-09-06", "close": 14.05, "volume": 8961.0}, {"date": "2024-09-09", "close": 14.7, "volume": 13535.0}, {"date": "2024-09-10", "close": 13.99, "volume": 14502.0}, {"date": "2024-09-11", "close": 13.27, "volume": 10227.0}, {"date": "2024-09-12", "close": 12.55, "volume": 13579.0}, {"date": "2024-09-13", "close": 13.5, "volume": 6767.0}, {"date": "2024-09-16", "close": 13.055, "volume": 5918.0}, {"date": "2024-09-17", "close": 13.4, "volume": 7066.0}, {"date": "2024-09-18", "close": 12.695, "volume": 5760.0}, {"date": "2024-09-19", "close": 11.15, "volume": 28158.0}, {"date": "2024-09-20", "close": 11.1, "volume": 14727.0}, {"date": "2024-09-23", "close": 10.665, "volume": 11885.0}, {"date": "2024-09-24", "close": 10.785, "volume": 5346.0}, {"date": "2024-09-25", "close": 11.11, "volume": 11375.0}, {"date": "2024-09-26", "close": 11.945, "volume": 17157.0}, {"date": "2024-09-27", "close": 11.5, "volume": 15148.0}, {"date": "2024-09-30", "close": 11.765, "volume": 4818.0}, {"date": "2024-10-01", "close": 11.305, "volume": 4330.0}, {"date": "2024-10-02", "close": 11.015, "volume": 8774.0}, {"date": "2024-10-03", "close": 11.125, "volume": 5924.0}, {"date": "2024-10-04", "close": 10.92, "volume": 10084.0}, {"date": "2024-10-07", "close": 11.37, "volume": 3109.0}, {"date": "2024-10-08", "close": 10.61, "volume": 10116.0}, {"date": "2024-10-09", "close": 10.8, "volume": 5003.0}, {"date": "2024-10-10", "close": 11.0, "volume": 3218.0}, {"date": "2024-10-11", "close": 11.05, "volume": 2658.0}, {"date": "2024-10-14", "close": 10.76, "volume": 4784.0}, {"date": "2024-10-15", "close": 10.915, "volume": 4279.0}, {"date": "2024-10-16", "close": 10.99, "volume": 9620.0}, {"date": "2024-10-17", "close": 10.855, "volume": 6601.0}, {"date": "2024-10-18", "close": 10.87, "volume": 5606.0}, {"date": "2024-10-21", "close": 14.675, "volume": 91692.0}, {"date": "2024-10-22", "close": 14.105, "volume": 412372.0}, {"date": "2024-10-23", "close": 15.145, "volume": 822441.0}, {"date": "2024-10-24", "close": 14.52, "volume": 95623.0}, {"date": "2024-10-25", "close": 14.495, "volume": 43830.0}, {"date": "2024-10-28", "close": 15.1, "volume": 35025.0}, {"date": "2024-10-29", "close": 14.69, "volume": 16824.0}, {"date": "2024-10-30", "close": 15.425, "volume": 100882.0}, {"date": "2024-10-31", "close": 14.0, "volume": 20436.0}, {"date": "2024-11-01", "close": 13.355, "volume": 14052.0}, {"date": "2024-11-04", "close": 12.8, "volume": 18181.0}, {"date": "2024-11-05", "close": 12.245, "volume": 22372.0}, {"date": "2024-11-06", "close": 12.0, "volume": 16178.0}, {"date": "2024-11-07", "close": 12.4, "volume": 80330.0}, {"date": "2024-11-08", "close": 12.75, "volume": 29095.0}, {"date": "2024-11-11", "close": 12.85, "volume": 31095.0}, {"date": "2024-11-12", "close": 12.765, "volume": 22559.0}, {"date": "2024-11-13", "close": 12.15, "volume": 18465.0}, {"date": "2024-11-14", "close": 11.785, "volume": 21243.0}, {"date": "2024-11-15", "close": 11.415, "volume": 18097.0}, {"date": "2024-11-18", "close": 11.0, "volume": 7985.0}, {"date": "2024-11-19", "close": 11.035, "volume": 12985.0}, {"date": "2024-11-20", "close": 10.45, "volume": 8142.0}, {"date": "2024-11-21", "close": 10.395, "volume": 7550.0}, {"date": "2024-11-22", "close": 10.255, "volume": 8251.0}, {"date": "2024-11-25", "close": 9.755, "volume": 13835.0}, {"date": "2024-11-26", "close": 10.0, "volume": 11451.0}, {"date": "2024-11-27", "close": 9.5, "volume": 16225.0}, {"date": "2024-11-29", "close": 9.975, "volume": 8096.0}, {"date": "2024-12-02", "close": 9.45, "volume": 16487.0}, {"date": "2024-12-03", "close": 9.19, "volume": 8549.0}, {"date": "2024-12-04", "close": 9.5, "volume": 12466.0}, {"date": "2024-12-05", "close": 9.45, "volume": 12624.0}, {"date": "2024-12-06", "close": 9.62, "volume": 11126.0}, {"date": "2024-12-09", "close": 9.49, "volume": 12102.0}, {"date": "2024-12-10", "close": 9.3, "volume": 8635.0}, {"date": "2024-12-11", "close": 9.95, "volume": 15363.0}, {"date": "2024-12-12", "close": 10.245, "volume": 11441.0}, {"date": "2024-12-13", "close": 9.665, "volume": 6981.0}, {"date": "2024-12-16", "close": 9.3, "volume": 11512.0}, {"date": "2024-12-17", "close": 8.85, "volume": 33990.0}, {"date": "2024-12-18", "close": 8.395, "volume": 10844.0}, {"date": "2024-12-19", "close": 8.255, "volume": 19652.0}, {"date": "2024-12-20", "close": 8.39, "volume": 18258.0}, {"date": "2024-12-23", "close": 8.2, "volume": 14504.0}, {"date": "2024-12-24", "close": 8.355, "volume": 7538.0}, {"date": "2024-12-26", "close": 8.8, "volume": 14247.0}, {"date": "2024-12-27", "close": 9.195, "volume": 21393.0}, {"date": "2024-12-30", "close": 9.3, "volume": 24201.0}, {"date": "2024-12-31", "close": 8.85, "volume": 49810.0}, {"date": "2025-01-02", "close": 10.445, "volume": 6217906.0}, {"date": "2025-01-03", "close": 10.91, "volume": 764807.0}, {"date": "2025-01-06", "close": 10.7, "volume": 262789.0}, {"date": "2025-01-07", "close": 11.0, "volume": 151546.0}, {"date": "2025-01-08", "close": 11.12, "volume": 459607.0}, {"date": "2025-01-10", "close": 12.83, "volume": 386484.0}, {"date": "2025-01-13", "close": 11.195, "volume": 106149.0}, {"date": "2025-01-14", "close": 7.19, "volume": 305934.0}, {"date": "2025-01-15", "close": 6.28, "volume": 186900.0}, {"date": "2025-01-16", "close": 5.88, "volume": 229590.0}, {"date": "2025-01-17", "close": 5.55, "volume": 130837.0}, {"date": "2025-01-21", "close": 4.33, "volume": 190180.0}, {"date": "2025-01-22", "close": 4.17, "volume": 172317.0}, {"date": "2025-01-23", "close": 4.09, "volume": 394800.0}, {"date": "2025-01-24", "close": 4.79, "volume": 1518011.0}, {"date": "2025-01-27", "close": 4.16, "volume": 253431.0}, {"date": "2025-01-28", "close": 4.23, "volume": 2640186.0}, {"date": "2025-01-29", "close": 4.89, "volume": 584739.0}, {"date": "2025-01-30", "close": 4.69, "volume": 91943.0}, {"date": "2025-01-31", "close": 4.32, "volume": 83320.0}, {"date": "2025-02-03", "close": 4.0, "volume": 60954.0}, {"date": "2025-02-04", "close": 3.63, "volume": 131245.0}, {"date": "2025-02-05", "close": 3.01, "volume": 475108.0}, {"date": "2025-02-06", "close": 2.92, "volume": 219388.0}, {"date": "2025-02-07", "close": 2.78, "volume": 75701.0}, {"date": "2025-02-10", "close": 2.93, "volume": 55989.0}, {"date": "2025-02-11", "close": 2.9, "volume": 563980.0}, {"date": "2025-02-12", "close": 2.87, "volume": 158934.0}, {"date": "2025-02-13", "close": 2.64, "volume": 220803.0}, {"date": "2025-02-14", "close": 2.8, "volume": 86921.0}, {"date": "2025-02-18", "close": 2.82, "volume": 91538.0}, {"date": "2025-02-19", "close": 2.87, "volume": 60657.0}, {"date": "2025-02-20", "close": 2.91, "volume": 58707.0}, {"date": "2025-02-21", "close": 2.95, "volume": 60552.0}, {"date": "2025-02-24", "close": 2.78, "volume": 58732.0}, {"date": "2025-02-25", "close": 2.67, "volume": 53050.0}, {"date": "2025-02-26", "close": 2.79, "volume": 15670.0}, {"date": "2025-02-27", "close": 2.74, "volume": 951456.0}, {"date": "2025-02-28", "close": 2.0, "volume": 487630.0}, {"date": "2025-03-03", "close": 1.82, "volume": 136499.0}, {"date": "2025-03-04", "close": 1.62, "volume": 256599.0}, {"date": "2025-03-05", "close": 1.71, "volume": 140097.0}, {"date": "2025-03-06", "close": 1.55, "volume": 128837.0}, {"date": "2025-03-07", "close": 1.48, "volume": 88691.0}, {"date": "2025-03-10", "close": 1.5, "volume": 52407.0}, {"date": "2025-03-11", "close": 1.52, "volume": 47634.0}, {"date": "2025-03-12", "close": 1.45, "volume": 75759.0}, {"date": "2025-03-13", "close": 1.4, "volume": 62095.0}, {"date": "2025-03-14", "close": 1.41, "volume": 57585.0}, {"date": "2025-03-17", "close": 1.42, "volume": 26592.0}, {"date": "2025-03-18", "close": 1.43, "volume": 28297.0}, {"date": "2025-03-19", "close": 1.43, "volume": 39884.0}, {"date": "2025-03-20", "close": 1.44, "volume": 41479.0}, {"date": "2025-03-21", "close": 1.4, "volume": 62046.0}, {"date": "2025-03-24", "close": 1.41, "volume": 79163.0}, {"date": "2025-03-25", "close": 1.42, "volume": 36563.0}, {"date": "2025-03-26", "close": 1.41, "volume": 37267.0}, {"date": "2025-03-27", "close": 1.42, "volume": 23487.0}, {"date": "2025-03-28", "close": 1.33, "volume": 74374.0}, {"date": "2025-03-31", "close": 1.25, "volume": 115368.0}, {"date": "2025-04-01", "close": 1.2931, "volume": 39966.0}, {"date": "2025-04-02", "close": 1.44, "volume": 310673.0}, {"date": "2025-04-03", "close": 1.3, "volume": 130310.0}, {"date": "2025-04-04", "close": 1.22, "volume": 95069.0}, {"date": "2025-04-07", "close": 1.35, "volume": 77304.0}, {"date": "2025-04-08", "close": 1.27, "volume": 39754.0}, {"date": "2025-04-09", "close": 1.36, "volume": 35791.0}, {"date": "2025-04-10", "close": 1.34, "volume": 72691.0}, {"date": "2025-04-11", "close": 1.39, "volume": 40218.0}, {"date": "2025-04-14", "close": 1.36, "volume": 17116.0}, {"date": "2025-04-15", "close": 1.36, "volume": 21096.0}, {"date": "2025-04-16", "close": 1.34, "volume": 9095.0}, {"date": "2025-04-17", "close": 1.33, "volume": 32974.0}, {"date": "2025-04-21", "close": 1.23, "volume": 40297.0}, {"date": "2025-04-22", "close": 1.24, "volume": 55989.0}, {"date": "2025-04-23", "close": 1.3294, "volume": 421400.0}, {"date": "2025-04-24", "close": 1.24, "volume": 17913210.0}, {"date": "2025-04-25", "close": 1.22, "volume": 878206.0}, {"date": "2025-04-28", "close": 1.16, "volume": 283397.0}, {"date": "2025-04-29", "close": 1.17, "volume": 203991.0}, {"date": "2025-04-30", "close": 1.09, "volume": 474792.0}, {"date": "2025-05-01", "close": 1.11, "volume": 136717.0}, {"date": "2025-05-02", "close": 1.09, "volume": 170877.0}, {"date": "2025-05-05", "close": 1.12, "volume": 143032.0}, {"date": "2025-05-06", "close": 1.135, "volume": 169784.0}, {"date": "2025-05-07", "close": 1.14, "volume": 138109.0}, {"date": "2025-05-08", "close": 1.18, "volume": 264927.0}, {"date": "2025-05-09", "close": 1.165, "volume": 67170.0}, {"date": "2025-05-12", "close": 1.13, "volume": 125095.0}, {"date": "2025-05-13", "close": 1.12, "volume": 149004.0}, {"date": "2025-05-14", "close": 1.12, "volume": 67346.0}, {"date": "2025-05-15", "close": 1.13, "volume": 68863.0}, {"date": "2025-05-16", "close": 1.12, "volume": 54902.0}, {"date": "2025-05-19", "close": 1.16, "volume": 256967.0}, {"date": "2025-05-20", "close": 1.24, "volume": 256975.0}, {"date": "2025-05-21", "close": 1.19, "volume": 95305.0}, {"date": "2025-05-22", "close": 1.28, "volume": 266834.0}, {"date": "2025-05-23", "close": 1.25, "volume": 96561.0}, {"date": "2025-05-27", "close": 1.29, "volume": 43556.0}, {"date": "2025-05-28", "close": 1.28, "volume": 45514.0}, {"date": "2025-05-29", "close": 1.34, "volume": 106557.0}, {"date": "2025-05-30", "close": 1.31, "volume": 71238.0}, {"date": "2025-06-02", "close": 1.31, "volume": 64047.0}, {"date": "2025-06-03", "close": 1.29, "volume": 60693.0}, {"date": "2025-06-04", "close": 1.29, "volume": 64854.0}, {"date": "2025-06-05", "close": 1.25, "volume": 48057.0}, {"date": "2025-06-06", "close": 1.24, "volume": 40576.0}, {"date": "2025-06-09", "close": 1.29, "volume": 64864.0}, {"date": "2025-06-10", "close": 1.27, "volume": 70745.0}, {"date": "2025-06-11", "close": 1.28, "volume": 27219.0}, {"date": "2025-06-12", "close": 1.27, "volume": 44681.0}, {"date": "2025-06-13", "close": 1.17, "volume": 92585.0}, {"date": "2025-06-16", "close": 1.11, "volume": 132087.0}, {"date": "2025-06-17", "close": 1.02, "volume": 175979.0}, {"date": "2025-06-18", "close": 1.07, "volume": 225756.0}, {"date": "2025-06-20", "close": 1.05, "volume": 101775.0}, {"date": "2025-06-23", "close": 1.03, "volume": 60336.0}, {"date": "2025-06-24", "close": 1.08, "volume": 94818.0}, {"date": "2025-06-25", "close": 1.03, "volume": 83544.0}, {"date": "2025-06-26", "close": 1.03, "volume": 57141.0}, {"date": "2025-06-27", "close": 1.02, "volume": 172478.0}, {"date": "2025-06-30", "close": 0.9551, "volume": 170316.0}, {"date": "2025-07-01", "close": 2.05, "volume": 28953920.0}, {"date": "2025-07-02", "close": 1.24, "volume": 2877266.0}, {"date": "2025-07-03", "close": 1.19, "volume": 639512.0}, {"date": "2025-07-07", "close": 3.34, "volume": 278739700.0}, {"date": "2025-07-08", "close": 2.66, "volume": 7200191.0}, {"date": "2025-07-09", "close": 3.11, "volume": 28701710.0}, {"date": "2025-07-10", "close": 2.68, "volume": 2113691.0}, {"date": "2025-07-11", "close": 2.65, "volume": 1456419.0}, {"date": "2025-07-14", "close": 2.42, "volume": 1078314.0}, {"date": "2025-07-15", "close": 2.39, "volume": 1023463.0}, {"date": "2025-07-16", "close": 2.21, "volume": 780884.0}, {"date": "2025-07-17", "close": 2.32, "volume": 850549.0}, {"date": "2025-07-18", "close": 2.18, "volume": 380882.0}, {"date": "2025-07-21", "close": 2.07, "volume": 416339.0}, {"date": "2025-07-22", "close": 2.09, "volume": 340571.0}, {"date": "2025-07-23", "close": 2.08, "volume": 258410.0}, {"date": "2025-07-24", "close": 2.03, "volume": 151024.0}, {"date": "2025-07-25", "close": 1.91, "volume": 277128.0}, {"date": "2025-07-28", "close": 1.9, "volume": 174461.0}, {"date": "2025-07-29", "close": 1.63, "volume": 456284.0}, {"date": "2025-07-30", "close": 1.53, "volume": 179936.0}, {"date": "2025-07-31", "close": 1.53, "volume": 191094.0}, {"date": "2025-08-01", "close": 1.47, "volume": 184393.0}, {"date": "2025-08-04", "close": 1.51, "volume": 130915.0}, {"date": "2025-08-05", "close": 1.57, "volume": 109659.0}, {"date": "2025-08-06", "close": 1.47, "volume": 148147.0}, {"date": "2025-08-07", "close": 1.52, "volume": 75160.0}, {"date": "2025-08-08", "close": 1.66, "volume": 452521.0}, {"date": "2025-08-11", "close": 1.76, "volume": 305052.0}, {"date": "2025-08-12", "close": 1.7, "volume": 217861.0}, {"date": "2025-08-13", "close": 1.87, "volume": 233427.0}, {"date": "2025-08-14", "close": 1.78, "volume": 117171.0}, {"date": "2025-08-15", "close": 1.77, "volume": 117624.0}, {"date": "2025-08-18", "close": 1.69, "volume": 108360.0}, {"date": "2025-08-19", "close": 1.64, "volume": 105222.0}, {"date": "2025-08-20", "close": 1.65, "volume": 66129.0}, {"date": "2025-08-21", "close": 1.69, "volume": 50604.0}, {"date": "2025-08-22", "close": 1.65, "volume": 176730.0}, {"date": "2025-08-25", "close": 1.54, "volume": 128264.0}, {"date": "2025-08-26", "close": 1.51, "volume": 166957.0}, {"date": "2025-08-27", "close": 1.53, "volume": 105917.0}, {"date": "2025-08-28", "close": 1.545, "volume": 56491.0}, {"date": "2025-08-29", "close": 1.51, "volume": 75400.0}, {"date": "2025-09-02", "close": 1.53, "volume": 109857.0}, {"date": "2025-09-03", "close": 1.54, "volume": 58933.0}, {"date": "2025-09-04", "close": 1.47, "volume": 152386.0}, {"date": "2025-09-05", "close": 1.43, "volume": 148808.0}, {"date": "2025-09-08", "close": 1.36, "volume": 152012.0}, {"date": "2025-09-09", "close": 1.47, "volume": 186793.0}, {"date": "2025-09-10", "close": 1.41, "volume": 68294.0}, {"date": "2025-09-11", "close": 1.57, "volume": 209600.0}, {"date": "2025-09-12", "close": 1.58, "volume": 136889.0}, {"date": "2025-09-15", "close": 1.58, "volume": 113989.0}, {"date": "2025-09-16", "close": 1.58, "volume": 72366.0}, {"date": "2025-09-17", "close": 1.61, "volume": 134997.0}, {"date": "2025-09-18", "close": 1.62, "volume": 102516.0}, {"date": "2025-09-19", "close": 1.67, "volume": 222719.0}, {"date": "2025-09-22", "close": 1.63, "volume": 141212.0}, {"date": "2025-09-23", "close": 1.56, "volume": 90717.0}, {"date": "2025-09-24", "close": 1.62, "volume": 75735.0}, {"date": "2025-09-25", "close": 1.6, "volume": 54258.0}, {"date": "2025-09-26", "close": 1.59, "volume": 44594.0}, {"date": "2025-09-29", "close": 1.57, "volume": 76348.0}, {"date": "2025-09-30", "close": 1.52, "volume": 79340.0}, {"date": "2025-10-01", "close": 1.57, "volume": 74963.0}, {"date": "2025-10-02", "close": 1.58, "volume": 47966.0}, {"date": "2025-10-03", "close": 1.58, "volume": 64195.0}, {"date": "2025-10-06", "close": 1.56, "volume": 68497.0}, {"date": "2025-10-07", "close": 1.75, "volume": 379375.0}, {"date": "2025-10-08", "close": 1.74, "volume": 206333.0}, {"date": "2025-10-09", "close": 1.77, "volume": 110688.0}, {"date": "2025-10-10", "close": 1.53, "volume": 229212.0}, {"date": "2025-10-13", "close": 1.63, "volume": 110903.0}, {"date": "2025-10-14", "close": 1.65, "volume": 170348.0}, {"date": "2025-10-15", "close": 1.67, "volume": 115063.0}, {"date": "2025-10-16", "close": 1.52, "volume": 268257.0}, {"date": "2025-10-17", "close": 1.5, "volume": 79499.0}, {"date": "2025-10-20", "close": 1.57, "volume": 170399.0}, {"date": "2025-10-21", "close": 1.55, "volume": 51694.0}, {"date": "2025-10-22", "close": 1.47, "volume": 144083.0}, {"date": "2025-10-23", "close": 1.44, "volume": 90064.0}, {"date": "2025-10-24", "close": 1.49, "volume": 63891.0}, {"date": "2025-10-27", "close": 1.5, "volume": 51898.0}, {"date": "2025-10-28", "close": 1.5, "volume": 59932.0}, {"date": "2025-10-29", "close": 1.47, "volume": 56842.0}, {"date": "2025-10-30", "close": 1.46, "volume": 69336.0}, {"date": "2025-10-31", "close": 1.45, "volume": 80998.0}, {"date": "2025-11-03", "close": 1.39, "volume": 102742.0}, {"date": "2025-11-04", "close": 1.27, "volume": 132885.0}, {"date": "2025-11-05", "close": 1.32, "volume": 62596.0}, {"date": "2025-11-06", "close": 1.26, "volume": 140265.0}, {"date": "2025-11-07", "close": 1.22, "volume": 97341.0}, {"date": "2025-11-10", "close": 1.23, "volume": 80498.0}, {"date": "2025-11-11", "close": 1.24, "volume": 47599.0}, {"date": "2025-11-12", "close": 1.25, "volume": 77607.0}, {"date": "2025-11-13", "close": 1.21, "volume": 59365.0}, {"date": "2025-11-14", "close": 1.22, "volume": 89687.0}, {"date": "2025-11-17", "close": 1.16, "volume": 88354.0}, {"date": "2025-11-18", "close": 1.23, "volume": 111101.0}, {"date": "2025-11-19", "close": 1.2, "volume": 132275.0}, {"date": "2025-11-20", "close": 1.15, "volume": 51675.0}, {"date": "2025-11-21", "close": 1.18, "volume": 93082.0}, {"date": "2025-11-24", "close": 1.18, "volume": 118692.0}, {"date": "2025-11-25", "close": 1.18, "volume": 60320.0}, {"date": "2025-11-26", "close": 1.24, "volume": 125812.0}, {"date": "2025-11-28", "close": 1.41, "volume": 309840.0}, {"date": "2025-12-01", "close": 1.3, "volume": 69607.0}, {"date": "2025-12-02", "close": 1.21, "volume": 95703.0}, {"date": "2025-12-03", "close": 1.19, "volume": 74620.0}, {"date": "2025-12-04", "close": 1.32, "volume": 98742.0}, {"date": "2025-12-05", "close": 1.25, "volume": 27845.0}, {"date": "2025-12-08", "close": 1.25, "volume": 64999.0}, {"date": "2025-12-09", "close": 1.26, "volume": 171431.0}, {"date": "2025-12-10", "close": 1.25, "volume": 69588.0}, {"date": "2025-12-11", "close": 1.22, "volume": 57159.0}, {"date": "2025-12-12", "close": 1.195, "volume": 71487.0}, {"date": "2025-12-15", "close": 1.13, "volume": 76274.0}, {"date": "2025-12-16", "close": 1.07, "volume": 191342.0}, {"date": "2025-12-17", "close": 1.09, "volume": 46348.0}, {"date": "2025-12-18", "close": 1.06, "volume": 81451.0}, {"date": "2025-12-19", "close": 1.09, "volume": 85343.0}, {"date": "2025-12-22", "close": 1.11, "volume": 41338.0}, {"date": "2025-12-23", "close": 1.04, "volume": 41304.0}, {"date": "2025-12-24", "close": 1.05, "volume": 60642.0}, {"date": "2025-12-26", "close": 1.02, "volume": 140805.0}, {"date": "2025-12-29", "close": 0.962, "volume": 172373.0}, {"date": "2025-12-30", "close": 0.95, "volume": 101639.0}, {"date": "2025-12-31", "close": 0.981, "volume": 160625.0}, {"date": "2026-01-02", "close": 1.07, "volume": 91347.0}, {"date": "2026-01-05", "close": 1.11, "volume": 86005.0}, {"date": "2026-01-06", "close": 1.09, "volume": 40138.0}, {"date": "2026-01-07", "close": 1.13, "volume": 63038.0}, {"date": "2026-01-08", "close": 1.14, "volume": 97607.0}, {"date": "2026-01-09", "close": 1.16, "volume": 52541.0}, {"date": "2026-01-12", "close": 1.11, "volume": 34768.0}, {"date": "2026-01-13", "close": 1.09, "volume": 42051.0}, {"date": "2026-01-14", "close": 1.08, "volume": 57967.0}, {"date": "2026-01-15", "close": 1.05, "volume": 62456.0}, {"date": "2026-01-16", "close": 1.05, "volume": 16994.0}, {"date": "2026-01-20", "close": 1.03, "volume": 22631.0}, {"date": "2026-01-21", "close": 1.0, "volume": 56387.0}, {"date": "2026-01-22", "close": 1.07, "volume": 73712.0}, {"date": "2026-01-23", "close": 1.05, "volume": 23597.0}, {"date": "2026-01-26", "close": 1.03, "volume": 44781.0}, {"date": "2026-01-27", "close": 1.02, "volume": 68063.0}, {"date": "2026-01-28", "close": 1.01, "volume": 43256.0}, {"date": "2026-01-29", "close": 0.9711, "volume": 94264.0}, {"date": "2026-01-30", "close": 0.965, "volume": 35042.0}, {"date": "2026-02-02", "close": 0.8951, "volume": 108547.0}, {"date": "2026-02-03", "close": 0.779, "volume": 282580.0}, {"date": "2026-02-04", "close": 0.704, "volume": 158428.0}, {"date": "2026-02-05", "close": 0.7122, "volume": 6808012.0}, {"date": "2026-02-06", "close": 0.7872, "volume": 453187.0}, {"date": "2026-02-09", "close": 0.8267, "volume": 111384.0}, {"date": "2026-02-10", "close": 0.8541, "volume": 127654.0}, {"date": "2026-02-11", "close": 0.9, "volume": 49025.0}, {"date": "2026-02-12", "close": 0.9097, "volume": 52890.0}, {"date": "2026-02-13", "close": 0.8741, "volume": 65711.0}, {"date": "2026-02-17", "close": 0.8897, "volume": 67379.0}, {"date": "2026-02-18", "close": 0.9171, "volume": 25813.0}, {"date": "2026-02-19", "close": 0.9171, "volume": 25752.0}, {"date": "2026-02-20", "close": 0.9998, "volume": 53961.0}, {"date": "2026-02-23", "close": 0.9899, "volume": 62718.0}, {"date": "2026-02-24", "close": 1.01, "volume": 31033.0}, {"date": "2026-02-25", "close": 1.03, "volume": 64024.0}, {"date": "2026-02-26", "close": 1.03, "volume": 18520.0}, {"date": "2026-02-27", "close": 1.01, "volume": 32333.0}, {"date": "2026-03-02", "close": 0.9574, "volume": 58334.0}, {"date": "2026-03-03", "close": 0.9257, "volume": 36095.0}, {"date": "2026-03-04", "close": 0.9585, "volume": 29670.0}, {"date": "2026-03-05", "close": 0.9493, "volume": 18638.0}, {"date": "2026-03-06", "close": 0.8963, "volume": 41407.0}, {"date": "2026-03-09", "close": 0.9191, "volume": 23742.0}, {"date": "2026-03-10", "close": 0.9899, "volume": 69404.0}, {"date": "2026-03-11", "close": 0.9899, "volume": 26705.0}, {"date": "2026-03-12", "close": 0.9448, "volume": 30810.0}, {"date": "2026-03-13", "close": 0.942, "volume": 28587.0}, {"date": "2026-03-16", "close": 0.9299, "volume": 34905.0}, {"date": "2026-03-17", "close": 0.89, "volume": 31839.0}, {"date": "2026-03-18", "close": 0.8596, "volume": 30364.0}, {"date": "2026-03-19", "close": 0.8499, "volume": 64494.0}, {"date": "2026-03-20", "close": 0.8476, "volume": 80037.0}, {"date": "2026-03-23", "close": 0.8125, "volume": 31118.0}, {"date": "2026-03-24", "close": 0.8086, "volume": 65898.0}, {"date": "2026-03-25", "close": 0.765, "volume": 21461.0}, {"date": "2026-03-26", "close": 0.74, "volume": 24355.0}, {"date": "2026-03-27", "close": 0.723, "volume": 18861.0}, {"date": "2026-03-30", "close": 0.7251, "volume": 33159.0}, {"date": "2026-03-31", "close": 0.728, "volume": 19547.0}, {"date": "2026-04-01", "close": 0.7601, "volume": 45424.0}, {"date": "2026-04-02", "close": 0.775, "volume": 56649.0}, {"date": "2026-04-06", "close": 0.756, "volume": 27806.0}, {"date": "2026-04-07", "close": 0.741, "volume": 19757.0}, {"date": "2026-04-08", "close": 0.75, "volume": 34986.0}, {"date": "2026-04-09", "close": 0.743, "volume": 11482.0}, {"date": "2026-04-10", "close": 0.7, "volume": 53208.0}, {"date": "2026-04-13", "close": 0.7137, "volume": 19611.0}, {"date": "2026-04-14", "close": 0.75, "volume": 43390.0}, {"date": "2026-04-15", "close": 0.7612, "volume": 35408.0}, {"date": "2026-04-16", "close": 0.755, "volume": 21774.0}, {"date": "2026-04-17", "close": 0.77, "volume": 28322.0}, {"date": "2026-04-20", "close": 0.7398, "volume": 106610.0}, {"date": "2026-04-21", "close": 0.7161, "volume": 10985.0}, {"date": "2026-04-22", "close": 0.765, "volume": 80026.0}, {"date": "2026-04-23", "close": 0.7634, "volume": 6525.0}, {"date": "2026-04-24", "close": 0.754, "volume": 87590.0}, {"date": "2026-04-27", "close": 0.76, "volume": 30657.0}, {"date": "2026-04-28", "close": 0.754, "volume": 26924.0}, {"date": "2026-04-29", "close": 0.749, "volume": 45600.0}, {"date": "2026-04-30", "close": 0.741, "volume": 18540.0}, {"date": "2026-05-01", "close": 0.7544, "volume": 34578.0}, {"date": "2026-05-04", "close": 0.752, "volume": 59526.0}, {"date": "2026-05-05", "close": 0.774, "volume": 57505.0}, {"date": "2026-05-06", "close": 0.7465, "volume": 27687.0}, {"date": "2026-05-07", "close": 0.727, "volume": 21152.0}, {"date": "2026-05-08", "close": 0.696, "volume": 41366.0}, {"date": "2026-05-11", "close": 0.66, "volume": 41385.0}, {"date": "2026-05-12", "close": 0.6582, "volume": 61132.0}, {"date": "2026-05-13", "close": 0.6501, "volume": 42954.0}, {"date": "2026-05-14", "close": 0.6262, "volume": 23614.0}, {"date": "2026-05-15", "close": 0.6055, "volume": 48478.0}, {"date": "2026-05-18", "close": 0.5979, "volume": 91987.0}, {"date": "2026-05-19", "close": 0.6419, "volume": 96253.0}, {"date": "2026-05-20", "close": 0.6133, "volume": 26652.0}, {"date": "2026-05-21", "close": 0.6113, "volume": 36341.0}, {"date": "2026-05-22", "close": 0.6321, "volume": 26796.0}, {"date": "2026-05-26", "close": 0.622, "volume": 32412.0}, {"date": "2026-05-27", "close": 0.6375, "volume": 37695.0}, {"date": "2026-05-28", "close": 0.634, "volume": 26989.0}, {"date": "2026-05-29", "close": 0.6701, "volume": 41325.0}, {"date": "2026-06-01", "close": 0.769, "volume": 176579.0}, {"date": "2026-06-02", "close": 0.7615, "volume": 124459.0}, {"date": "2026-06-03", "close": 0.7414, "volume": 72758.0}, {"date": "2026-06-04", "close": 0.69, "volume": 27953.0}, {"date": "2026-06-05", "close": 0.67, "volume": 5028537.0}, {"date": "2026-06-08", "close": 0.7001, "volume": 283178.0}, {"date": "2026-06-09", "close": 0.742, "volume": 131611.0}, {"date": "2026-06-10", "close": 0.737, "volume": 89746.0}, {"date": "2026-06-11", "close": 0.798, "volume": 74324.0}, {"date": "2026-06-12", "close": 0.7397, "volume": 46086.0}, {"date": "2026-06-15", "close": 0.7381, "volume": 66190.0}, {"date": "2026-06-16", "close": 0.7034, "volume": 76680.0}, {"date": "2026-06-17", "close": 0.727, "volume": 25921.0}, {"date": "2026-06-18", "close": 0.65, "volume": 96796.0}, {"date": "2026-06-22", "close": 0.674, "volume": 33416.0}, {"date": "2026-06-23", "close": 0.6929, "volume": 90897.0}, {"date": "2026-06-24", "close": 0.6999, "volume": 59460.0}, {"date": "2026-06-25", "close": 0.6703, "volume": 21047.0}, {"date": "2026-06-26", "close": 0.7033, "volume": 44454.0}, {"date": "2026-06-29", "close": 0.6996, "volume": 35989.0}, {"date": "2026-06-30", "close": 0.702, "volume": 15304.0}, {"date": "2026-07-01", "close": 0.7013, "volume": 52523.0}, {"date": "2026-07-02", "close": 0.703, "volume": 28411.0}, {"date": "2026-07-06", "close": 0.7098, "volume": 35839.0}, {"date": "2026-07-07", "close": 0.7098, "volume": 9533.0}, {"date": "2026-07-08", "close": 0.6798, "volume": 19050.0}, {"date": "2026-07-09", "close": 0.7399, "volume": 92211.0}, {"date": "2026-07-10", "close": 0.7036, "volume": 62035.0}, {"date": "2026-07-13", "close": 0.6638, "volume": 54027.0}, {"date": "2026-07-14", "close": 0.6624, "volume": 21674.0}, {"date": "2026-07-15", "close": 0.632, "volume": 48328.0}, {"date": "2026-07-16", "close": 0.6445, "volume": 27273.0}, {"date": "2026-07-17", "close": 0.6282, "volume": 27655.0}, {"date": "2026-07-20", "close": 0.652, "volume": 14013.0}, {"date": "2026-07-21", "close": 0.6157, "volume": 13936.0}, {"date": "2026-07-22", "close": 0.591, "volume": 34925.0}, {"date": "2026-07-23", "close": 0.5701, "volume": 22381.0}, {"date": "2026-07-24", "close": 0.562, "volume": 16217.0}, {"date": "2026-07-27", "close": 0.56, "volume": 7979.0}, {"date": "2026-07-28", "close": 0.6314, "volume": 79104.0}, {"date": "2026-07-29", "close": 0.58, "volume": 71283.0}, {"date": "2026-07-30", "close": 0.5938, "volume": 22025.0}, {"date": "2026-07-31", "close": 0.5702, "volume": 11069.0}, {"date": "2026-08-03", "close": 0.5766, "volume": 72382.0}, {"date": "2026-08-04", "close": 0.594, "volume": 27462.0}, {"date": "2026-08-05", "close": 0.5969, "volume": 6772.0}, {"date": "2026-08-06", "close": 0.5752, "volume": 10387.0}, {"date": "2026-08-07", "close": 0.6007, "volume": 74316.0}], "refreshing": true}