{"ticker": "MBRX", "overview": {"cik": "1659617", "ticker": "MBRX", "name": "Moleculin Biotech, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032865", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032864", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001437749-26-032762", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-15", "title": "FORM S-8", "accession": "0001437749-26-032730", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032455", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-031978", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031419", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001437749-26-031280", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031199", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031005", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001437749-26-030757", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030315", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001437749-26-029336", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-028927", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-028926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "FORM DEFA14A", "accession": "0001437749-26-028842", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "FORM DEF 14A", "accession": "0001437749-26-028835", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "FORM 424B5", "accession": "0001437749-26-028751", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "FORM PRE 14A", "accession": "0001437749-26-028049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027688", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086246", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025929", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025928", "price_sensitive": false}]}, "description": "Moleculin Biotech, Inc. trades as MBRX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 130 insider filings for the company, from April 2017 to June 2025. Across those, 5 insiders disclosed 12 open-market purchases totalling $721.49K against 2 sales totalling $340.60K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 721494.4571, "sell_n": 2, "sell_sum": 340600.0, "net": 380894.4571, "insiders": 5, "first_date": "2017-04-25", "last_date": "2025-06-23"}, "metrics": {"ticker": "MBRX", "has_prices": true, "as_of": "2026-09-18", "last": 0.7731, "prev_close": 0.78, "change": -0.006900000000000017, "change_pct": -0.008846153846153868, "session_volume": 466344.0, "vwap_5": 0.766102129004692, "vwap_20": 0.7024258001910917, "vwap_60": 0.8642947925878046, "vwap_250": 2.4336370107274554, "high_52w": 12.9925, "low_52w": 0.385, "avg_volume_20": 606462.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032864", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11282.4985, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926032864/0001437749-26-032864-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001437749-26-032865", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18008.6959, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926032865/0001437749-26-032865-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001437749-26-032866", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Donald H. Picker", "who_key": "PICKER DONALD H", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926032866/0001437749-26-032866-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "13DG-0001437749-26-028927", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Foster Jonathan P. takes a 6.3% activist stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1545414/0001437749-26-028927-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "13DG-0001437749-26-028926", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KLEMP WALTER V takes a 9.9% activist stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/938419/0001437749-26-028926-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "13DG-0001649553-26-000082", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000082-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0001213900-26-086246", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-086246-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001437749-26-021610", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926021610/0001437749-26-021610-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001437749-26-021611", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 381.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926021611/0001437749-26-021611-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001437749-26-021612", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Donald H. Picker", "who_key": "PICKER DONALD H", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774926021612/0001437749-26-021612-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001437749-25-035168", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Robert E. George", "who_key": "George Robert E.", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035168/0001437749-25-035168-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035170", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035170/0001437749-25-035170-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035174", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Michael D. Cannon", "who_key": "CANNON MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035174/0001437749-25-035174-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035177", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Elizabeth Cermak", "who_key": "Cermak Elizabeth", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035177/0001437749-25-035177-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035179", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Joy Yan", "who_key": "Yan Joy", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035179/0001437749-25-035179-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035182", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, 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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035182/0001437749-25-035182-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035184", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035184/0001437749-25-035184-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-035186", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Donald H. Picker", "who_key": "PICKER DONALD H", "role": "CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925035186/0001437749-25-035186-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512085}, {"id": "0001437749-25-033682", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2496.431, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925033682/0001437749-25-033682-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523605}, {"id": "0001437749-25-033683", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3479.497, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925033683/0001437749-25-033683-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523605}, {"id": "0001437749-25-033684", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Donald H. Picker", "who_key": "PICKER DONALD H", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1059.107, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925033684/0001437749-25-033684-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523605}, {"id": "0001437749-25-021050", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249999.75, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $250K of MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021050/0001437749-25-021050-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001437749-25-021051", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.9, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $100K into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021051/0001437749-25-021051-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001437749-25-021049", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Donald H. Picker", "who_key": "PICKER DONALD H", "role": "Chief Science Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 185.031, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021049/0001437749-25-021049-index.htm", "trade_date": "2025-06-22", "timestamp": "2025-06-22", "mins": 718005}, {"id": "0001437749-25-020802", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 278.19120000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925020802/0001437749-25-020802-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726645}, {"id": "0001437749-25-020803", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 139.09560000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925020803/0001437749-25-020803-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726645}, {"id": "0001437749-24-033706", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Michael D. Cannon", "who_key": "CANNON MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774924033706/0001437749-24-033706-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049205}, {"id": "0001437749-24-033707", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Robert E. George", "who_key": "George Robert E.", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774924033707/0001437749-24-033707-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049205}, {"id": "0001437749-24-033708", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774924033708/0001437749-24-033708-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049205}, {"id": "0001437749-24-033709", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Elizabeth Cermak", "who_key": "Cermak Elizabeth", "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 MBRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774924033709/0001437749-24-033709-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049205}], "recent_buys": [{"id": "0001437749-25-021051", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99999.9, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $100K into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021051/0001437749-25-021051-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001437749-25-021050", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249999.75, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $250K of MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021050/0001437749-25-021050-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716565}, {"id": "0001437749-23-035342", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20000.34, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035342/0001437749-23-035342-index.htm", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501365}, {"id": "0001437749-23-035341", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Robert E. George", "who_key": "George Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.17, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MBRX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035341/0001437749-23-035341-index.htm", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501365}, {"id": "0001437749-23-035340", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 129998.76, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035340/0001437749-23-035340-index.htm", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501365}, {"id": "0001437749-22-028116", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 57631.5, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MBRX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922028116/0001437749-22-028116-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071605}, {"id": "0001437749-22-027949", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25866.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922027949/0001437749-22-027949-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077365}, {"id": "0001437749-22-027792", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107870.6371, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922027792/0001437749-22-027792-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083125}, {"id": "0001144204-17-026954", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9720.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417026954/0001144204-17-026954-index.htm", "trade_date": "2017-05-11", "timestamp": "2017-05-11", "mins": 4986165}, {"id": "0001144204-17-024864", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jacqueline Northcut", "who_key": "Northcut Jacqueline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 820.0, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MBRX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417024864/0001144204-17-024864-index.htm", "trade_date": "2017-05-05", "timestamp": "2017-05-05", "mins": 4994805}, {"id": "0001144204-17-023240", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Robert E. George", "who_key": "George Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 938.4, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417023240/0001144204-17-023240-index.htm", "trade_date": "2017-04-28", "timestamp": "2017-04-28", "mins": 5004885}, {"id": "0001144204-17-022289", "src": "INSIDERS", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Exec. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8649.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417022289/0001144204-17-022289-index.htm", "trade_date": "2017-04-25", "timestamp": "2017-04-25", "mins": 5009205}], "institutional": [{"id": "13DG-0001437749-26-028927", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Foster Jonathan P. takes a 6.3% activist stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1545414/0001437749-26-028927-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "13DG-0001437749-26-028926", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "KLEMP WALTER V takes a 9.9% activist stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/938419/0001437749-26-028926-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "13DG-0001649553-26-000082", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CVI Investments, Inc. takes a 9.9% passive stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000082-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0001213900-26-086246", "src": "13DG", "ticker": "MBRX", "cik": "1659617", "company": "Moleculin Biotech, Inc.", "company_raw": "Moleculin Biotech, Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in MBRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-086246-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}], "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": "Moleculin Biotech, Inc. - Common Stock", "new_value": "Moleculin Biotech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001659617", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001659617", "applied": 1, "detected_at": "2026-10-26T02:16:07.979559"}]}, "key_people": [{"who": "Walter Klemp V", "who_key": "KLEMP WALTER V", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 581086.6471, "sold": 170300.0, "net": 410786.64709999994, "trades": 7, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 249999.75, "date": "2025-06-23", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021050/0001437749-25-021050-index.htm"}, {"action": "BUY", "amount": 129998.76, "date": "2023-12-26", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035340/0001437749-23-035340-index.htm"}, {"action": "BUY", "amount": 57631.5, "date": "2022-11-25", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922028116/0001437749-22-028116-index.htm"}, {"action": "BUY", "amount": 25866.0, "date": "2022-11-21", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922027949/0001437749-22-027949-index.htm"}, {"action": "BUY", "amount": 107870.6371, "date": "2022-11-17", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774922027792/0001437749-22-027792-index.htm"}, {"action": "SELL", "amount": 170300.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417044233/0001144204-17-044233-index.htm"}, {"action": "BUY", "amount": 9720.0, "date": "2017-05-11", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417026954/0001144204-17-026954-index.htm"}], "latest": {"action": "BUY", "amount": 249999.75, "date": "2025-06-23", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021050/0001437749-25-021050-index.htm"}}, {"who": "Waldemar Priebe", "who_key": "Priebe Waldemar", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 170300.0, "net": -170300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170300.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417044232/0001144204-17-044232-index.htm"}], "latest": {"action": "SELL", "amount": 170300.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417044232/0001144204-17-044232-index.htm"}}, {"who": "Jonathan P. Foster", "who_key": "Foster Jonathan P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 128649.23999999999, "sold": 0, "net": 128649.23999999999, "trades": 3, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.9, "date": "2025-06-23", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021051/0001437749-25-021051-index.htm"}, {"action": "BUY", "amount": 20000.34, "date": "2023-12-26", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035342/0001437749-23-035342-index.htm"}, {"action": "BUY", "amount": 8649.0, "date": "2017-04-25", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417022289/0001144204-17-022289-index.htm"}], "latest": {"action": "BUY", "amount": 99999.9, "date": "2025-06-23", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774925021051/0001437749-25-021051-index.htm"}}, {"who": "Robert E. George", "who_key": "George Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10938.57, "sold": 0, "net": 10938.57, "trades": 2, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.17, "date": "2023-12-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035341/0001437749-23-035341-index.htm"}, {"action": "BUY", "amount": 938.4, "date": "2017-04-28", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417023240/0001144204-17-023240-index.htm"}], "latest": {"action": "BUY", "amount": 10000.17, "date": "2023-12-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000143774923035341/0001437749-23-035341-index.htm"}}, {"who": "Jacqueline Northcut", "who_key": "Northcut Jacqueline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 820.0, "sold": 0, "net": 820.0, "trades": 1, "top_score": 18.1, "lean": "buying", "history": [{"action": "BUY", "amount": 820.0, "date": "2017-05-05", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417024864/0001144204-17-024864-index.htm"}], "latest": {"action": "BUY", "amount": 820.0, "date": "2017-05-05", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1659617/000114420417024864/0001144204-17-024864-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032865", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032864", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001437749-26-032762", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-15", "title": "FORM S-8", "accession": "0001437749-26-032730", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032455", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-031978", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001437749-26-031419", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001437749-26-031280", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031199", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031005", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001437749-26-030757", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030315", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001437749-26-029336", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-028927", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-25", "title": "Form SCHEDULE 13D", "accession": "0001437749-26-028926", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-24", "title": "FORM DEFA14A", "accession": "0001437749-26-028842", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "FORM DEF 14A", "accession": "0001437749-26-028835", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-21", "title": "FORM 424B5", "accession": "0001437749-26-028751", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "FORM PRE 14A", "accession": "0001437749-26-028049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-027835", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027688", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000082", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-086246", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025929", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025928", "price_sensitive": false}], "performance": {"ticker": "MBRX", "has_prices": true, "summary": {"n": 12, "avg": -0.9798152658419058, "win_rate": 0.0, "best": -0.8870974808324206, "worst": -0.999622391154409, "as_of": "2026-09-18"}, "buys": [{"who": "Foster Jonathan P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99999.9, "date": "2025-06-23", "score": 61.6, "ref_price": 6.8475, "return": -0.8870974808324206}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 249999.75, "date": "2025-06-23", "score": 68.8, "ref_price": 6.8475, "return": -0.8870974808324206}, {"who": "Foster Jonathan P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20000.34, "date": "2023-12-26", "score": 46.8, "ref_price": 242.9504, "return": -0.9968178689971287}, {"who": "George Robert E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.17, "date": "2023-12-26", "score": 42.5, "ref_price": 242.9504, "return": -0.9968178689971287}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 129998.76, "date": "2023-12-26", "score": 56.1, "ref_price": 242.9504, "return": -0.9968178689971287}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 57631.5, "date": "2022-11-25", "score": 48.1, "ref_price": 483.7258, "return": -0.9984017805128442}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 25866.0, "date": "2022-11-21", "score": 43.1, "ref_price": 464.9767, "return": -0.9983373360428598}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 107870.6371, "date": "2022-11-17", "score": 54.9, "ref_price": 389.9805, "return": -0.9980175931873517}, {"who": "KLEMP WALTER V", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9720.0, "date": "2017-05-11", "score": 37.5, "ref_price": 1840.3712, "return": -0.9995799217027521}, {"who": "Northcut Jacqueline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 820.0, "date": "2017-05-05", "score": 18.1, "ref_price": 1800.099, "return": -0.9995705236212008}, {"who": "George Robert E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 938.4, "date": "2017-04-28", "score": 18.4, "ref_price": 2047.3567, "return": -0.999622391154409}, {"who": "Foster Jonathan P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President & CFO", "amount": 8649.0, "date": "2017-04-25", "score": 34.3, "ref_price": 1957.588, "return": -0.9996050752252261}]}, "price_series": [{"date": "2016-09-19", "close": 13409.0613, "volume": 40.0}, {"date": "2016-09-20", "close": 13026.5881, "volume": 19.0}, {"date": "2016-09-21", "close": 13769.0361, "volume": 4.0}, {"date": "2016-09-22", "close": 13409.0613, "volume": 4.0}, {"date": "2016-09-23", "close": 12846.6007, "volume": 12.0}, {"date": "2016-09-26", "close": 12374.3587, "volume": 5.0}, {"date": "2016-09-27", "close": 13431.5597, "volume": 34.0}, {"date": "2016-09-28", "close": 13217.8247, "volume": 40.0}, {"date": "2016-09-29", "close": 13701.5408, "volume": 28.0}, {"date": "2016-09-30", "close": 12846.6007, "volume": 24.0}, {"date": "2016-10-03", "close": 13274.0708, "volume": 10.0}, {"date": "2016-10-04", "close": 12689.1117, "volume": 20.0}, {"date": "2016-10-05", "close": 13022.7634, "volume": 7.0}, {"date": "2016-10-06", "close": 11496.6952, "volume": 8.0}, {"date": "2016-10-07", "close": 11069.2251, "volume": 17.0}, {"date": "2016-10-10", "close": 9966.8023, "volume": 25.0}, {"date": "2016-10-11", "close": 9539.3322, "volume": 16.0}, {"date": "2016-10-12", "close": 9179.3574, "volume": 9.0}, {"date": "2016-10-13", "close": 8976.8716, "volume": 7.0}, {"date": "2016-10-14", "close": 7064.2805, "volume": 55.0}, {"date": "2016-10-17", "close": 6434.5496, "volume": 35.0}, {"date": "2016-10-18", "close": 5422.1204, "volume": 80.0}, {"date": "2016-10-19", "close": 6052.0763, "volume": 47.0}, {"date": "2016-10-20", "close": 9741.818, "volume": 722.0}, {"date": "2016-10-21", "close": 7941.944, "volume": 315.0}, {"date": "2016-10-24", "close": 6794.5244, "volume": 103.0}, {"date": "2016-10-25", "close": 6704.5307, "volume": 74.0}, {"date": "2016-10-26", "close": 8009.4393, "volume": 222.0}, {"date": "2016-10-27", "close": 7379.4834, "volume": 163.0}, {"date": "2016-10-28", "close": 6682.0322, "volume": 54.0}, {"date": "2016-10-31", "close": 7604.4677, "volume": 63.0}, {"date": "2016-11-01", "close": 7694.6863, "volume": 30.0}, {"date": "2016-11-02", "close": 7514.474, "volume": 20.0}, {"date": "2016-11-03", "close": 7019.5086, "volume": 16.0}, {"date": "2016-11-04", "close": 6952.0133, "volume": 38.0}, {"date": "2016-11-07", "close": 6817.0228, "volume": 8.0}, {"date": "2016-11-08", "close": 6862.0196, "volume": 8.0}, {"date": "2016-11-09", "close": 6794.5244, "volume": 28.0}, {"date": "2016-11-10", "close": 6299.559, "volume": 19.0}, {"date": "2016-11-11", "close": 6277.0606, "volume": 19.0}, {"date": "2016-11-14", "close": 6142.07, "volume": 12.0}, {"date": "2016-11-15", "close": 6187.0669, "volume": 8.0}, {"date": "2016-11-16", "close": 5908.3114, "volume": 31.0}, {"date": "2016-11-17", "close": 6817.0228, "volume": 107.0}, {"date": "2016-11-18", "close": 6637.0354, "volume": 47.0}, {"date": "2016-11-21", "close": 6749.5275, "volume": 16.0}, {"date": "2016-11-22", "close": 6475.9467, "volume": 11.0}, {"date": "2016-11-23", "close": 6344.5559, "volume": 6.0}, {"date": "2016-11-25", "close": 6749.3025, "volume": 10.0}, {"date": "2016-11-28", "close": 6142.07, "volume": 16.0}, {"date": "2016-11-29", "close": 6111.4722, "volume": 12.0}, {"date": "2016-11-30", "close": 6097.0732, "volume": 3.0}, {"date": "2016-12-01", "close": 6232.0637, "volume": 16.0}, {"date": "2016-12-02", "close": 5917.0858, "volume": 16.0}, {"date": "2016-12-05", "close": 5624.6063, "volume": 23.0}, {"date": "2016-12-06", "close": 5444.6189, "volume": 18.0}, {"date": "2016-12-07", "close": 5624.6063, "volume": 19.0}, {"date": "2016-12-08", "close": 5399.622, "volume": 36.0}, {"date": "2016-12-09", "close": 4769.6661, "volume": 20.0}, {"date": "2016-12-12", "close": 4182.2322, "volume": 42.0}, {"date": "2016-12-13", "close": 4049.7165, "volume": 79.0}, {"date": "2016-12-14", "close": 4027.2181, "volume": 31.0}, {"date": "2016-12-15", "close": 4094.7134, "volume": 19.0}, {"date": "2016-12-16", "close": 3712.2401, "volume": 24.0}, {"date": "2016-12-19", "close": 3464.7575, "volume": 47.0}, {"date": "2016-12-20", "close": 3284.7701, "volume": 17.0}, {"date": "2016-12-21", "close": 3284.7701, "volume": 17.0}, {"date": "2016-12-22", "close": 3397.2622, "volume": 21.0}, {"date": "2016-12-23", "close": 4409.6913, "volume": 58.0}, {"date": "2016-12-27", "close": 6187.0669, "volume": 1564.0}, {"date": "2016-12-28", "close": 5332.1267, "volume": 110.0}, {"date": "2016-12-29", "close": 4972.1519, "volume": 55.0}, {"date": "2016-12-30", "close": 5129.6409, "volume": 26.0}, {"date": "2017-01-03", "close": 4612.1771, "volume": 33.0}, {"date": "2017-01-04", "close": 4589.6787, "volume": 16.0}, {"date": "2017-01-05", "close": 4904.6567, "volume": 30.0}, {"date": "2017-01-06", "close": 4769.6661, "volume": 14.0}, {"date": "2017-01-09", "close": 4724.6693, "volume": 7.0}, {"date": "2017-01-10", "close": 6052.0763, "volume": 98.0}, {"date": "2017-01-11", "close": 5579.6094, "volume": 45.0}, {"date": "2017-01-12", "close": 5422.1204, "volume": 10.0}, {"date": "2017-01-13", "close": 5197.1362, "volume": 12.0}, {"date": "2017-01-17", "close": 5264.6315, "volume": 35.0}, {"date": "2017-01-18", "close": 4949.6535, "volume": 11.0}, {"date": "2017-01-19", "close": 4949.6535, "volume": 28.0}, {"date": "2017-01-20", "close": 4927.1551, "volume": 5.0}, {"date": "2017-01-23", "close": 5017.1488, "volume": 5.0}, {"date": "2017-01-24", "close": 4499.685, "volume": 36.0}, {"date": "2017-01-25", "close": 4476.0617, "volume": 47.0}, {"date": "2017-01-26", "close": 4454.6882, "volume": 42.0}, {"date": "2017-01-27", "close": 4544.6819, "volume": 17.0}, {"date": "2017-01-30", "close": 4207.2055, "volume": 24.0}, {"date": "2017-01-31", "close": 4004.7197, "volume": 27.0}, {"date": "2017-02-01", "close": 5242.133, "volume": 527.0}, {"date": "2017-02-02", "close": 5354.6252, "volume": 150.0}, {"date": "2017-02-03", "close": 5062.1456, "volume": 43.0}, {"date": "2017-02-06", "close": 4499.685, "volume": 72.0}, {"date": "2017-02-07", "close": 4049.7165, "volume": 257.0}, {"date": "2017-02-08", "close": 3374.7638, "volume": 139.0}, {"date": "2017-02-09", "close": 2632.3157, "volume": 935.0}, {"date": "2017-02-10", "close": 2654.8142, "volume": 223.0}, {"date": "2017-02-13", "close": 2722.3094, "volume": 84.0}, {"date": "2017-02-14", "close": 2722.3094, "volume": 186.0}, {"date": "2017-02-15", "close": 2992.2905, "volume": 799.0}, {"date": "2017-02-16", "close": 2722.3094, "volume": 399.0}, {"date": "2017-02-17", "close": 2587.3189, "volume": 337.0}, {"date": "2017-02-21", "close": 2519.8236, "volume": 138.0}, {"date": "2017-02-22", "close": 2542.322, "volume": 120.0}, {"date": "2017-02-23", "close": 2362.3346, "volume": 100.0}, {"date": "2017-02-24", "close": 2294.8394, "volume": 203.0}, {"date": "2017-02-27", "close": 2699.811, "volume": 249.0}, {"date": "2017-02-28", "close": 2564.8205, "volume": 102.0}, {"date": "2017-03-01", "close": 2564.8205, "volume": 154.0}, {"date": "2017-03-02", "close": 2497.3252, "volume": 67.0}, {"date": "2017-03-03", "close": 2429.8299, "volume": 62.0}, {"date": "2017-03-06", "close": 2384.8331, "volume": 72.0}, {"date": "2017-03-07", "close": 2767.3063, "volume": 1062.0}, {"date": "2017-03-08", "close": 2564.8205, "volume": 303.0}, {"date": "2017-03-09", "close": 2564.8205, "volume": 90.0}, {"date": "2017-03-10", "close": 2587.3189, "volume": 111.0}, {"date": "2017-03-13", "close": 2587.3189, "volume": 141.0}, {"date": "2017-03-14", "close": 2542.322, "volume": 140.0}, {"date": "2017-03-15", "close": 2407.3315, "volume": 121.0}, {"date": "2017-03-16", "close": 2407.3315, "volume": 109.0}, {"date": "2017-03-17", "close": 2294.8394, "volume": 71.0}, {"date": "2017-03-20", "close": 2632.3157, "volume": 598.0}, {"date": "2017-03-21", "close": 2407.3315, "volume": 538.0}, {"date": "2017-03-22", "close": 2992.2905, "volume": 10863.0}, {"date": "2017-03-23", "close": 2497.1002, "volume": 1703.0}, {"date": "2017-03-24", "close": 2542.322, "volume": 575.0}, {"date": "2017-03-27", "close": 2452.3283, "volume": 337.0}, {"date": "2017-03-28", "close": 2519.8236, "volume": 301.0}, {"date": "2017-03-29", "close": 2497.5502, "volume": 151.0}, {"date": "2017-03-30", "close": 2429.8299, "volume": 169.0}, {"date": "2017-03-31", "close": 2632.3157, "volume": 255.0}, {"date": "2017-04-03", "close": 2407.3315, "volume": 488.0}, {"date": "2017-04-04", "close": 2294.8394, "volume": 142.0}, {"date": "2017-04-05", "close": 2204.8457, "volume": 195.0}, {"date": "2017-04-06", "close": 1912.3661, "volume": 440.0}, {"date": "2017-04-07", "close": 1889.8677, "volume": 157.0}, {"date": "2017-04-10", "close": 1822.3724, "volume": 77.0}, {"date": "2017-04-11", "close": 1934.8646, "volume": 163.0}, {"date": "2017-04-12", "close": 1979.6364, "volume": 58.0}, {"date": "2017-04-13", "close": 1970.637, "volume": 75.0}, {"date": "2017-04-17", "close": 1956.913, "volume": 45.0}, {"date": "2017-04-18", "close": 1934.8646, "volume": 68.0}, {"date": "2017-04-19", "close": 1934.8646, "volume": 46.0}, {"date": "2017-04-20", "close": 2047.3567, "volume": 207.0}, {"date": "2017-04-21", "close": 1979.8614, "volume": 236.0}, {"date": "2017-04-24", "close": 1968.6122, "volume": 97.0}, {"date": "2017-04-25", "close": 1957.588, "volume": 76.0}, {"date": "2017-04-26", "close": 1974.6868, "volume": 23.0}, {"date": "2017-04-27", "close": 2092.3535, "volume": 178.0}, {"date": "2017-04-28", "close": 2047.3567, "volume": 56.0}, {"date": "2017-05-01", "close": 2002.3598, "volume": 31.0}, {"date": "2017-05-02", "close": 1959.6128, "volume": 24.0}, {"date": "2017-05-03", "close": 1912.3661, "volume": 32.0}, {"date": "2017-05-04", "close": 1822.3724, "volume": 166.0}, {"date": "2017-05-05", "close": 1800.099, "volume": 35.0}, {"date": "2017-05-08", "close": 1822.5974, "volume": 21.0}, {"date": "2017-05-09", "close": 1822.3724, "volume": 25.0}, {"date": "2017-05-10", "close": 1795.3743, "volume": 65.0}, {"date": "2017-05-11", "close": 1840.3712, "volume": 42.0}, {"date": "2017-05-12", "close": 1822.3724, "volume": 20.0}, {"date": "2017-05-15", "close": 1844.8709, "volume": 37.0}, {"date": "2017-05-16", "close": 1734.6286, "volume": 32.0}, {"date": "2017-05-17", "close": 1653.6342, "volume": 71.0}, {"date": "2017-05-18", "close": 1698.6311, "volume": 18.0}, {"date": "2017-05-19", "close": 1732.3787, "volume": 24.0}, {"date": "2017-05-22", "close": 1732.8287, "volume": 31.0}, {"date": "2017-05-23", "close": 1954.6632, "volume": 227.0}, {"date": "2017-05-24", "close": 2112.6021, "volume": 262.0}, {"date": "2017-05-25", "close": 2002.3598, "volume": 422.0}, {"date": "2017-05-26", "close": 1844.8709, "volume": 63.0}, {"date": "2017-05-30", "close": 1754.8772, "volume": 80.0}, {"date": "2017-05-31", "close": 1708.7554, "volume": 42.0}, {"date": "2017-06-01", "close": 1642.385, "volume": 43.0}, {"date": "2017-06-02", "close": 1754.4272, "volume": 81.0}, {"date": "2017-06-05", "close": 1838.7963, "volume": 62.0}, {"date": "2017-06-06", "close": 1799.874, "volume": 10.0}, {"date": "2017-06-07", "close": 1799.874, "volume": 40.0}, {"date": "2017-06-08", "close": 1844.8709, "volume": 62.0}, {"date": "2017-06-09", "close": 1800.549, "volume": 22.0}, {"date": "2017-06-12", "close": 1799.874, "volume": 17.0}, {"date": "2017-06-13", "close": 1799.874, "volume": 31.0}, {"date": "2017-06-14", "close": 1821.6975, "volume": 41.0}, {"date": "2017-06-15", "close": 1732.3787, "volume": 41.0}, {"date": "2017-06-16", "close": 1822.3724, "volume": 122.0}, {"date": "2017-06-19", "close": 1869.6191, "volume": 181.0}, {"date": "2017-06-20", "close": 1911.2412, "volume": 76.0}, {"date": "2017-06-21", "close": 2339.8362, "volume": 7679.0}, {"date": "2017-06-22", "close": 2272.3409, "volume": 1339.0}, {"date": "2017-06-23", "close": 2474.8268, "volume": 768.0}, {"date": "2017-06-26", "close": 3419.7606, "volume": 2462.0}, {"date": "2017-06-27", "close": 4454.6882, "volume": 11231.0}, {"date": "2017-06-28", "close": 7379.4834, "volume": 15497.0}, {"date": "2017-06-29", "close": 6682.0322, "volume": 8959.0}, {"date": "2017-06-30", "close": 4207.2055, "volume": 3598.0}, {"date": "2017-07-03", "close": 4274.7008, "volume": 1215.0}, {"date": "2017-07-05", "close": 3644.7449, "volume": 1177.0}, {"date": "2017-07-06", "close": 3689.7417, "volume": 1115.0}, {"date": "2017-07-07", "close": 3262.2716, "volume": 734.0}, {"date": "2017-07-10", "close": 3194.7764, "volume": 702.0}, {"date": "2017-07-11", "close": 3464.7575, "volume": 1548.0}, {"date": "2017-07-12", "close": 3599.748, "volume": 1046.0}, {"date": "2017-07-13", "close": 3622.2464, "volume": 521.0}, {"date": "2017-07-14", "close": 3577.2496, "volume": 244.0}, {"date": "2017-07-17", "close": 3824.7323, "volume": 539.0}, {"date": "2017-07-18", "close": 4612.1771, "volume": 6346.0}, {"date": "2017-07-19", "close": 4207.2055, "volume": 773.0}, {"date": "2017-07-20", "close": 4274.7008, "volume": 310.0}, {"date": "2017-07-21", "close": 4297.1992, "volume": 294.0}, {"date": "2017-07-24", "close": 4207.2055, "volume": 227.0}, {"date": "2017-07-25", "close": 4522.1834, "volume": 2108.0}, {"date": "2017-07-26", "close": 4904.6567, "volume": 2417.0}, {"date": "2017-07-27", "close": 5309.6283, "volume": 1917.0}, {"date": "2017-07-28", "close": 5422.1204, "volume": 816.0}, {"date": "2017-07-31", "close": 6727.0291, "volume": 1601.0}, {"date": "2017-08-01", "close": 6097.0732, "volume": 4214.0}, {"date": "2017-08-02", "close": 6074.5748, "volume": 848.0}, {"date": "2017-08-03", "close": 6389.5527, "volume": 1046.0}, {"date": "2017-08-04", "close": 6479.5464, "volume": 273.0}, {"date": "2017-08-07", "close": 5984.5811, "volume": 547.0}, {"date": "2017-08-08", "close": 5714.6, "volume": 195.0}, {"date": "2017-08-09", "close": 6457.048, "volume": 664.0}, {"date": "2017-08-10", "close": 6479.5464, "volume": 597.0}, {"date": "2017-08-11", "close": 6097.0732, "volume": 361.0}, {"date": "2017-08-14", "close": 5894.5874, "volume": 452.0}, {"date": "2017-08-15", "close": 5624.6063, "volume": 270.0}, {"date": "2017-08-16", "close": 5962.0826, "volume": 391.0}, {"date": "2017-08-17", "close": 5759.5968, "volume": 122.0}, {"date": "2017-08-18", "close": 5377.1236, "volume": 301.0}, {"date": "2017-08-21", "close": 5152.1393, "volume": 370.0}, {"date": "2017-08-22", "close": 5444.6189, "volume": 311.0}, {"date": "2017-08-23", "close": 5444.6189, "volume": 111.0}, {"date": "2017-08-24", "close": 5332.1267, "volume": 146.0}, {"date": "2017-08-25", "close": 5354.6252, "volume": 145.0}, {"date": "2017-08-28", "close": 5264.6315, "volume": 151.0}, {"date": "2017-08-29", "close": 5782.0952, "volume": 1586.0}, {"date": "2017-08-30", "close": 5804.5937, "volume": 239.0}, {"date": "2017-08-31", "close": 5669.6031, "volume": 164.0}, {"date": "2017-09-01", "close": 5737.0984, "volume": 169.0}, {"date": "2017-09-05", "close": 5624.6063, "volume": 121.0}, {"date": "2017-09-06", "close": 6029.5779, "volume": 411.0}, {"date": "2017-09-07", "close": 5984.5811, "volume": 156.0}, {"date": "2017-09-08", "close": 5939.5842, "volume": 167.0}, {"date": "2017-09-11", "close": 5804.5937, "volume": 132.0}, {"date": "2017-09-12", "close": 6007.0795, "volume": 96.0}, {"date": "2017-09-13", "close": 5872.0889, "volume": 90.0}, {"date": "2017-09-14", "close": 5917.0858, "volume": 113.0}, {"date": "2017-09-15", "close": 5669.6031, "volume": 195.0}, {"date": "2017-09-18", "close": 5647.1047, "volume": 261.0}, {"date": "2017-09-19", "close": 5512.1141, "volume": 141.0}, {"date": "2017-09-20", "close": 5399.622, "volume": 120.0}, {"date": "2017-09-21", "close": 5624.6063, "volume": 113.0}, {"date": "2017-09-22", "close": 5579.6094, "volume": 48.0}, {"date": "2017-09-25", "close": 5422.1204, "volume": 108.0}, {"date": "2017-09-26", "close": 5984.5811, "volume": 2621.0}, {"date": "2017-09-27", "close": 5624.6063, "volume": 440.0}, {"date": "2017-09-28", "close": 5602.1078, "volume": 174.0}, {"date": "2017-09-29", "close": 5377.1236, "volume": 221.0}, {"date": "2017-10-02", "close": 5714.6, "volume": 276.0}, {"date": "2017-10-03", "close": 5602.1078, "volume": 295.0}, {"date": "2017-10-04", "close": 5467.1173, "volume": 162.0}, {"date": "2017-10-05", "close": 5557.111, "volume": 171.0}, {"date": "2017-10-06", "close": 5534.6126, "volume": 115.0}, {"date": "2017-10-09", "close": 5467.1173, "volume": 100.0}, {"date": "2017-10-10", "close": 5287.1299, "volume": 236.0}, {"date": "2017-10-11", "close": 5174.6378, "volume": 282.0}, {"date": "2017-10-12", "close": 5129.6409, "volume": 146.0}, {"date": "2017-10-13", "close": 5219.6346, "volume": 78.0}, {"date": "2017-10-16", "close": 5129.6409, "volume": 154.0}, {"date": "2017-10-17", "close": 4814.663, "volume": 170.0}, {"date": "2017-10-18", "close": 5197.1362, "volume": 143.0}, {"date": "2017-10-19", "close": 4972.1519, "volume": 107.0}, {"date": "2017-10-20", "close": 4904.6567, "volume": 52.0}, {"date": "2017-10-23", "close": 4769.6661, "volume": 68.0}, {"date": "2017-10-24", "close": 4342.196, "volume": 271.0}, {"date": "2017-10-25", "close": 4117.2118, "volume": 163.0}, {"date": "2017-10-26", "close": 3419.7606, "volume": 306.0}, {"date": "2017-10-27", "close": 4049.7165, "volume": 331.0}, {"date": "2017-10-30", "close": 4477.1866, "volume": 383.0}, {"date": "2017-10-31", "close": 4342.196, "volume": 127.0}, {"date": "2017-11-01", "close": 4387.1929, "volume": 202.0}, {"date": "2017-11-02", "close": 4252.2023, "volume": 119.0}, {"date": "2017-11-03", "close": 4229.7039, "volume": 61.0}, {"date": "2017-11-06", "close": 4184.7071, "volume": 68.0}, {"date": "2017-11-07", "close": 4069.5151, "volume": 68.0}, {"date": "2017-11-08", "close": 4026.3181, "volume": 73.0}, {"date": "2017-11-09", "close": 3790.9846, "volume": 77.0}, {"date": "2017-11-10", "close": 3644.7449, "volume": 130.0}, {"date": "2017-11-13", "close": 3802.2338, "volume": 85.0}, {"date": "2017-11-14", "close": 3630.1209, "volume": 67.0}, {"date": "2017-11-15", "close": 3599.748, "volume": 88.0}, {"date": "2017-11-16", "close": 3667.2433, "volume": 81.0}, {"date": "2017-11-17", "close": 3779.7354, "volume": 53.0}, {"date": "2017-11-20", "close": 3667.2433, "volume": 48.0}, {"date": "2017-11-21", "close": 3667.2433, "volume": 77.0}, {"date": "2017-11-22", "close": 4027.2181, "volume": 169.0}, {"date": "2017-11-24", "close": 3937.2244, "volume": 37.0}, {"date": "2017-11-27", "close": 3892.4525, "volume": 58.0}, {"date": "2017-11-28", "close": 3847.2307, "volume": 61.0}, {"date": "2017-11-29", "close": 3644.7449, "volume": 84.0}, {"date": "2017-11-30", "close": 3577.2496, "volume": 99.0}, {"date": "2017-12-01", "close": 3937.2244, "volume": 150.0}, {"date": "2017-12-04", "close": 4094.4884, "volume": 151.0}, {"date": "2017-12-05", "close": 4679.6724, "volume": 3247.0}, {"date": "2017-12-06", "close": 4252.2023, "volume": 466.0}, {"date": "2017-12-07", "close": 4229.7039, "volume": 183.0}, {"date": "2017-12-08", "close": 4049.7165, "volume": 136.0}, {"date": "2017-12-11", "close": 3982.2212, "volume": 93.0}, {"date": "2017-12-12", "close": 3847.2307, "volume": 114.0}, {"date": "2017-12-13", "close": 3847.2307, "volume": 91.0}, {"date": "2017-12-14", "close": 3802.2338, "volume": 54.0}, {"date": "2017-12-15", "close": 3824.7323, "volume": 77.0}, {"date": "2017-12-18", "close": 3802.2338, "volume": 84.0}, {"date": "2017-12-19", "close": 3802.2338, "volume": 74.0}, {"date": "2017-12-20", "close": 4117.2118, "volume": 151.0}, {"date": "2017-12-21", "close": 4297.1992, "volume": 213.0}, {"date": "2017-12-22", "close": 4454.6882, "volume": 166.0}, {"date": "2017-12-26", "close": 4477.1866, "volume": 152.0}, {"date": "2017-12-27", "close": 4477.1866, "volume": 123.0}, {"date": "2017-12-28", "close": 4330.9468, "volume": 93.0}, {"date": "2017-12-29", "close": 4184.7071, "volume": 144.0}, {"date": "2018-01-02", "close": 4117.2118, "volume": 87.0}, {"date": "2018-01-03", "close": 4139.7102, "volume": 76.0}, {"date": "2018-01-04", "close": 4072.2149, "volume": 59.0}, {"date": "2018-01-05", "close": 4060.9657, "volume": 81.0}, {"date": "2018-01-08", "close": 4004.7197, "volume": 37.0}, {"date": "2018-01-09", "close": 3959.7228, "volume": 53.0}, {"date": "2018-01-10", "close": 4049.7165, "volume": 160.0}, {"date": "2018-01-11", "close": 4251.7524, "volume": 80.0}, {"date": "2018-01-12", "close": 4207.2055, "volume": 50.0}, {"date": "2018-01-16", "close": 4072.2149, "volume": 59.0}, {"date": "2018-01-17", "close": 4207.2055, "volume": 88.0}, {"date": "2018-01-18", "close": 4139.7102, "volume": 49.0}, {"date": "2018-01-19", "close": 4162.2086, "volume": 46.0}, {"date": "2018-01-22", "close": 4274.7008, "volume": 157.0}, {"date": "2018-01-23", "close": 4420.9405, "volume": 367.0}, {"date": "2018-01-24", "close": 4252.2023, "volume": 81.0}, {"date": "2018-01-25", "close": 4320.5975, "volume": 84.0}, {"date": "2018-01-26", "close": 4432.1897, "volume": 74.0}, {"date": "2018-01-29", "close": 4522.1834, "volume": 121.0}, {"date": "2018-01-30", "close": 4319.6976, "volume": 73.0}, {"date": "2018-01-31", "close": 4229.7039, "volume": 75.0}, {"date": "2018-02-01", "close": 4162.2086, "volume": 73.0}, {"date": "2018-02-02", "close": 4027.2181, "volume": 90.0}, {"date": "2018-02-05", "close": 3667.2433, "volume": 215.0}, {"date": "2018-02-06", "close": 3847.2307, "volume": 88.0}, {"date": "2018-02-07", "close": 3892.2275, "volume": 179.0}, {"date": "2018-02-08", "close": 3779.7354, "volume": 55.0}, {"date": "2018-02-09", "close": 3779.7354, "volume": 96.0}, {"date": "2018-02-12", "close": 3824.7323, "volume": 81.0}, {"date": "2018-02-13", "close": 3982.2212, "volume": 71.0}, {"date": "2018-02-14", "close": 4094.7134, "volume": 47.0}, {"date": "2018-02-15", "close": 6299.559, "volume": 14706.0}, {"date": "2018-02-16", "close": 4657.174, "volume": 3817.0}, {"date": "2018-02-20", "close": 4522.1834, "volume": 426.0}, {"date": "2018-02-21", "close": 4297.1992, "volume": 603.0}, {"date": "2018-02-22", "close": 4342.196, "volume": 285.0}, {"date": "2018-02-23", "close": 4341.971, "volume": 257.0}, {"date": "2018-02-26", "close": 4567.1803, "volume": 533.0}, {"date": "2018-02-27", "close": 4589.6787, "volume": 444.0}, {"date": "2018-02-28", "close": 4477.1866, "volume": 510.0}, {"date": "2018-03-01", "close": 4252.2023, "volume": 468.0}, {"date": "2018-03-02", "close": 4499.685, "volume": 186.0}, {"date": "2018-03-05", "close": 4499.685, "volume": 174.0}, {"date": "2018-03-06", "close": 4477.1866, "volume": 150.0}, {"date": "2018-03-07", "close": 4454.6882, "volume": 208.0}, {"date": "2018-03-08", "close": 4792.1645, "volume": 730.0}, {"date": "2018-03-09", "close": 4814.663, "volume": 468.0}, {"date": "2018-03-12", "close": 4927.1551, "volume": 222.0}, {"date": "2018-03-13", "close": 4792.1645, "volume": 209.0}, {"date": "2018-03-14", "close": 4657.174, "volume": 125.0}, {"date": "2018-03-15", "close": 4589.6787, "volume": 91.0}, {"date": "2018-03-16", "close": 4612.1771, "volume": 150.0}, {"date": "2018-03-19", "close": 4522.1834, "volume": 164.0}, {"date": "2018-03-20", "close": 4544.6819, "volume": 160.0}, {"date": "2018-03-21", "close": 4522.1834, "volume": 169.0}, {"date": "2018-03-22", "close": 4409.6913, "volume": 245.0}, {"date": "2018-03-23", "close": 4364.6945, "volume": 121.0}, {"date": "2018-03-26", "close": 4387.1929, "volume": 134.0}, {"date": "2018-03-27", "close": 4184.7071, "volume": 143.0}, {"date": "2018-03-28", "close": 4162.2086, "volume": 202.0}, {"date": "2018-03-29", "close": 4049.7165, "volume": 72.0}, {"date": "2018-04-02", "close": 4139.7102, "volume": 89.0}, {"date": "2018-04-03", "close": 4049.7165, "volume": 73.0}, {"date": "2018-04-04", "close": 4049.7165, "volume": 126.0}, {"date": "2018-04-05", "close": 4229.7039, "volume": 115.0}, {"date": "2018-04-06", "close": 4072.2149, "volume": 104.0}, {"date": "2018-04-09", "close": 4049.7165, "volume": 73.0}, {"date": "2018-04-10", "close": 4139.7102, "volume": 92.0}, {"date": "2018-04-11", "close": 4229.7039, "volume": 70.0}, {"date": "2018-04-12", "close": 4094.7134, "volume": 63.0}, {"date": "2018-04-13", "close": 4274.7008, "volume": 134.0}, {"date": "2018-04-16", "close": 4228.354, "volume": 57.0}, {"date": "2018-04-17", "close": 4207.2055, "volume": 96.0}, {"date": "2018-04-18", "close": 4207.2055, "volume": 50.0}, {"date": "2018-04-19", "close": 4195.9563, "volume": 81.0}, {"date": "2018-04-20", "close": 4117.2118, "volume": 48.0}, {"date": "2018-04-23", "close": 4049.7165, "volume": 54.0}, {"date": "2018-04-24", "close": 4027.2181, "volume": 133.0}, {"date": "2018-04-25", "close": 4117.2118, "volume": 86.0}, {"date": "2018-04-26", "close": 4117.2118, "volume": 94.0}, {"date": "2018-04-27", "close": 4162.2086, "volume": 34.0}, {"date": "2018-04-30", "close": 4094.7134, "volume": 40.0}, {"date": "2018-05-01", "close": 4139.7102, "volume": 27.0}, {"date": "2018-05-02", "close": 4162.2086, "volume": 106.0}, {"date": "2018-05-03", "close": 4117.2118, "volume": 46.0}, {"date": "2018-05-04", "close": 4049.7165, "volume": 65.0}, {"date": "2018-05-07", "close": 4072.2149, "volume": 40.0}, {"date": "2018-05-08", "close": 4049.7165, "volume": 67.0}, {"date": "2018-05-09", "close": 4027.2181, "volume": 57.0}, {"date": "2018-05-10", "close": 3869.7291, "volume": 186.0}, {"date": "2018-05-11", "close": 3869.7291, "volume": 60.0}, {"date": "2018-05-14", "close": 3914.726, "volume": 69.0}, {"date": "2018-05-15", "close": 3914.726, "volume": 60.0}, {"date": "2018-05-16", "close": 3892.2275, "volume": 78.0}, {"date": "2018-05-17", "close": 3892.2275, "volume": 55.0}, {"date": "2018-05-18", "close": 3892.2275, "volume": 35.0}, {"date": "2018-05-21", "close": 3824.7323, "volume": 77.0}, {"date": "2018-05-22", "close": 3689.7417, "volume": 111.0}, {"date": "2018-05-23", "close": 3622.2464, "volume": 140.0}, {"date": "2018-05-24", "close": 3802.2338, "volume": 72.0}, {"date": "2018-05-25", "close": 3779.7354, "volume": 22.0}, {"date": "2018-05-29", "close": 3869.7291, "volume": 89.0}, {"date": "2018-05-30", "close": 3982.2212, "volume": 74.0}, {"date": "2018-05-31", "close": 4049.7165, "volume": 85.0}, {"date": "2018-06-01", "close": 4117.2118, "volume": 72.0}, {"date": "2018-06-04", "close": 3937.2244, "volume": 81.0}, {"date": "2018-06-05", "close": 4004.7197, "volume": 37.0}, {"date": "2018-06-06", "close": 4094.7134, "volume": 460.0}, {"date": "2018-06-07", "close": 4162.2086, "volume": 157.0}, {"date": "2018-06-08", "close": 4139.7102, "volume": 53.0}, {"date": "2018-06-11", "close": 4184.7071, "volume": 36.0}, {"date": "2018-06-12", "close": 4454.6882, "volume": 355.0}, {"date": "2018-06-13", "close": 4454.6882, "volume": 90.0}, {"date": "2018-06-14", "close": 4387.1929, "volume": 95.0}, {"date": "2018-06-15", "close": 4454.6882, "volume": 65.0}, {"date": "2018-06-18", "close": 4702.1708, "volume": 271.0}, {"date": "2018-06-19", "close": 4522.1834, "volume": 89.0}, {"date": "2018-06-20", "close": 4882.1582, "volume": 1411.0}, {"date": "2018-06-21", "close": 4207.2055, "volume": 795.0}, {"date": "2018-06-22", "close": 4184.7071, "volume": 158.0}, {"date": "2018-06-25", "close": 4027.2181, "volume": 123.0}, {"date": "2018-06-26", "close": 3959.7228, "volume": 119.0}, {"date": "2018-06-27", "close": 3869.7291, "volume": 86.0}, {"date": "2018-06-28", "close": 3824.7323, "volume": 107.0}, {"date": "2018-06-29", "close": 4027.2181, "volume": 98.0}, {"date": "2018-07-02", "close": 3883.2282, "volume": 56.0}, {"date": "2018-07-03", "close": 3824.7323, "volume": 54.0}, {"date": "2018-07-05", "close": 3892.2275, "volume": 71.0}, {"date": "2018-07-06", "close": 3847.2307, "volume": 106.0}, {"date": "2018-07-09", "close": 3779.7354, "volume": 84.0}, {"date": "2018-07-10", "close": 3802.2338, "volume": 92.0}, {"date": "2018-07-11", "close": 3802.2338, "volume": 84.0}, {"date": "2018-07-12", "close": 3869.7291, "volume": 79.0}, {"date": "2018-07-13", "close": 3914.726, "volume": 33.0}, {"date": "2018-07-16", "close": 3824.7323, "volume": 51.0}, {"date": "2018-07-17", "close": 3824.7323, "volume": 35.0}, {"date": "2018-07-18", "close": 3892.2275, "volume": 143.0}, {"date": "2018-07-19", "close": 3914.726, "volume": 33.0}, {"date": "2018-07-20", "close": 3937.2244, "volume": 64.0}, {"date": "2018-07-23", "close": 3892.2275, "volume": 22.0}, {"date": "2018-07-24", "close": 3937.2244, "volume": 41.0}, {"date": "2018-07-25", "close": 3892.2275, "volume": 33.0}, {"date": "2018-07-26", "close": 3824.7323, "volume": 61.0}, {"date": "2018-07-27", "close": 3779.7354, "volume": 73.0}, {"date": "2018-07-30", "close": 3814.8329, "volume": 65.0}, {"date": "2018-07-31", "close": 3824.7323, "volume": 63.0}, {"date": "2018-08-01", "close": 3847.2307, "volume": 32.0}, {"date": "2018-08-02", "close": 3779.7354, "volume": 47.0}, {"date": "2018-08-03", "close": 3734.7386, "volume": 78.0}, {"date": "2018-08-06", "close": 3577.2496, "volume": 106.0}, {"date": "2018-08-07", "close": 3622.2464, "volume": 68.0}, {"date": "2018-08-08", "close": 3689.7417, "volume": 37.0}, {"date": "2018-08-09", "close": 3667.2433, "volume": 29.0}, {"date": "2018-08-10", "close": 3712.2401, "volume": 39.0}, {"date": "2018-08-13", "close": 3667.2433, "volume": 38.0}, {"date": "2018-08-14", "close": 3734.7386, "volume": 17.0}, {"date": "2018-08-15", "close": 3622.2464, "volume": 44.0}, {"date": "2018-08-16", "close": 3712.2401, "volume": 16.0}, {"date": "2018-08-17", "close": 3644.7449, "volume": 24.0}, {"date": "2018-08-20", "close": 3712.2401, "volume": 26.0}, {"date": "2018-08-21", "close": 3734.7386, "volume": 75.0}, {"date": "2018-08-22", "close": 3824.7323, "volume": 45.0}, {"date": "2018-08-23", "close": 3824.7323, "volume": 31.0}, {"date": "2018-08-24", "close": 3757.237, "volume": 28.0}, {"date": "2018-08-27", "close": 3734.7386, "volume": 36.0}, {"date": "2018-08-28", "close": 3779.7354, "volume": 66.0}, {"date": "2018-08-29", "close": 3914.726, "volume": 44.0}, {"date": "2018-08-30", "close": 3912.4761, "volume": 43.0}, {"date": "2018-08-31", "close": 3869.7291, "volume": 38.0}, {"date": "2018-09-04", "close": 3869.7291, "volume": 24.0}, {"date": "2018-09-05", "close": 3757.237, "volume": 30.0}, {"date": "2018-09-06", "close": 3802.2338, "volume": 35.0}, {"date": "2018-09-07", "close": 3667.2433, "volume": 50.0}, {"date": "2018-09-10", "close": 3689.7417, "volume": 26.0}, {"date": "2018-09-11", "close": 3667.2433, "volume": 31.0}, {"date": "2018-09-12", "close": 3712.2401, "volume": 48.0}, {"date": "2018-09-13", "close": 3774.3358, "volume": 125.0}, {"date": "2018-09-14", "close": 3734.7386, "volume": 46.0}, {"date": "2018-09-17", "close": 3667.2433, "volume": 31.0}, {"date": "2018-09-18", "close": 3745.9878, "volume": 47.0}, {"date": "2018-09-19", "close": 3667.2433, "volume": 57.0}, {"date": "2018-09-20", "close": 3689.7417, "volume": 23.0}, {"date": "2018-09-21", "close": 3667.2433, "volume": 29.0}, {"date": "2018-09-24", "close": 3689.7417, "volume": 48.0}, {"date": "2018-09-25", "close": 3622.2464, "volume": 85.0}, {"date": "2018-09-26", "close": 3644.7449, "volume": 73.0}, {"date": "2018-09-27", "close": 3577.2496, "volume": 43.0}, {"date": "2018-09-28", "close": 3599.748, "volume": 19.0}, {"date": "2018-10-01", "close": 3577.2496, "volume": 41.0}, {"date": "2018-10-02", "close": 3577.2496, "volume": 30.0}, {"date": "2018-10-03", "close": 3554.7512, "volume": 25.0}, {"date": "2018-10-04", "close": 3509.9793, "volume": 36.0}, {"date": "2018-10-05", "close": 3442.259, "volume": 52.0}, {"date": "2018-10-08", "close": 3127.2811, "volume": 138.0}, {"date": "2018-10-09", "close": 3149.7795, "volume": 32.0}, {"date": "2018-10-10", "close": 3127.2811, "volume": 305.0}, {"date": "2018-10-11", "close": 3127.2811, "volume": 48.0}, {"date": "2018-10-12", "close": 3127.2811, "volume": 51.0}, {"date": "2018-10-15", "close": 3059.7858, "volume": 28.0}, {"date": "2018-10-16", "close": 2969.7921, "volume": 79.0}, {"date": "2018-10-17", "close": 2857.3, "volume": 82.0}, {"date": "2018-10-18", "close": 2677.3126, "volume": 175.0}, {"date": "2018-10-19", "close": 2722.3094, "volume": 81.0}, {"date": "2018-10-22", "close": 2699.811, "volume": 22.0}, {"date": "2018-10-23", "close": 2677.5376, "volume": 50.0}, {"date": "2018-10-24", "close": 2609.8173, "volume": 28.0}, {"date": "2018-10-25", "close": 2744.8079, "volume": 125.0}, {"date": "2018-10-26", "close": 2699.811, "volume": 56.0}, {"date": "2018-10-29", "close": 2542.322, "volume": 68.0}, {"date": "2018-10-30", "close": 2362.3346, "volume": 65.0}, {"date": "2018-10-31", "close": 2339.8362, "volume": 31.0}, {"date": "2018-11-01", "close": 2564.8205, "volume": 188.0}, {"date": "2018-11-02", "close": 2519.8236, "volume": 49.0}, {"date": "2018-11-05", "close": 2564.8205, "volume": 50.0}, {"date": "2018-11-06", "close": 2722.3094, "volume": 47.0}, {"date": "2018-11-07", "close": 2812.3031, "volume": 30.0}, {"date": "2018-11-08", "close": 3082.2842, "volume": 93.0}, {"date": "2018-11-09", "close": 3082.2842, "volume": 41.0}, {"date": "2018-11-12", "close": 2947.2937, "volume": 29.0}, {"date": "2018-11-13", "close": 3037.2874, "volume": 44.0}, {"date": "2018-11-14", "close": 2857.3, "volume": 44.0}, {"date": "2018-11-15", "close": 3104.7827, "volume": 91.0}, {"date": "2018-11-16", "close": 3127.2811, "volume": 70.0}, {"date": "2018-11-19", "close": 3149.7795, "volume": 28.0}, {"date": "2018-11-20", "close": 3082.2842, "volume": 41.0}, {"date": "2018-11-21", "close": 3037.2874, "volume": 27.0}, {"date": "2018-11-23", "close": 3082.2842, "volume": 9.0}, {"date": "2018-11-26", "close": 3082.2842, "volume": 19.0}, {"date": "2018-11-27", "close": 3104.5577, "volume": 24.0}, {"date": "2018-11-28", "close": 3014.789, "volume": 909.0}, {"date": "2018-11-29", "close": 3082.2842, "volume": 82.0}, {"date": "2018-11-30", "close": 2947.2937, "volume": 44.0}, {"date": "2018-12-03", "close": 2947.2937, "volume": 98.0}, {"date": "2018-12-04", "close": 2947.2937, "volume": 967.0}, {"date": "2018-12-06", "close": 2857.3, "volume": 125.0}, {"date": "2018-12-07", "close": 2902.2968, "volume": 105.0}, {"date": "2018-12-10", "close": 2767.3063, "volume": 84.0}, {"date": "2018-12-11", "close": 3284.7701, "volume": 2640.0}, {"date": "2018-12-12", "close": 3329.7669, "volume": 876.0}, {"date": "2018-12-13", "close": 2834.8016, "volume": 391.0}, {"date": "2018-12-14", "close": 2834.8016, "volume": 85.0}, {"date": "2018-12-17", "close": 2722.3094, "volume": 147.0}, {"date": "2018-12-18", "close": 2542.322, "volume": 152.0}, {"date": "2018-12-19", "close": 2497.3252, "volume": 97.0}, {"date": "2018-12-20", "close": 2452.3283, "volume": 188.0}, {"date": "2018-12-21", "close": 2294.8394, "volume": 139.0}, {"date": "2018-12-24", "close": 2205.0706, "volume": 56.0}, {"date": "2018-12-26", "close": 2249.8425, "volume": 61.0}, {"date": "2018-12-27", "close": 2242.868, "volume": 48.0}, {"date": "2018-12-28", "close": 2317.3378, "volume": 130.0}, {"date": "2018-12-31", "close": 2339.8362, "volume": 96.0}, {"date": "2019-01-02", "close": 2519.8236, "volume": 53.0}, {"date": "2019-01-03", "close": 2564.8205, "volume": 66.0}, {"date": "2019-01-04", "close": 2767.3063, "volume": 159.0}, {"date": "2019-01-07", "close": 2924.7953, "volume": 63.0}, {"date": "2019-01-08", "close": 3037.2874, "volume": 53.0}, {"date": "2019-01-09", "close": 3167.5533, "volume": 80.0}, {"date": "2019-01-10", "close": 3239.7732, "volume": 60.0}, {"date": "2019-01-11", "close": 3104.7827, "volume": 40.0}, {"date": "2019-01-14", "close": 3082.2842, "volume": 28.0}, {"date": "2019-01-15", "close": 3194.7764, "volume": 31.0}, {"date": "2019-01-16", "close": 3127.2811, "volume": 29.0}, {"date": "2019-01-17", "close": 3082.2842, "volume": 27.0}, {"date": "2019-01-18", "close": 3194.7764, "volume": 25.0}, {"date": "2019-01-22", "close": 3059.7858, "volume": 38.0}, {"date": "2019-01-23", "close": 2992.2905, "volume": 44.0}, {"date": "2019-01-24", "close": 3104.7827, "volume": 21.0}, {"date": "2019-01-25", "close": 3104.7827, "volume": 19.0}, {"date": "2019-01-28", "close": 3127.2811, "volume": 20.0}, {"date": "2019-01-29", "close": 3127.2811, "volume": 20.0}, {"date": "2019-01-30", "close": 3082.2842, "volume": 13.0}, {"date": "2019-01-31", "close": 3014.789, "volume": 17.0}, {"date": "2019-02-01", "close": 3172.2779, "volume": 60.0}, {"date": "2019-02-04", "close": 3329.7669, "volume": 108.0}, {"date": "2019-02-05", "close": 3577.2496, "volume": 1111.0}, {"date": "2019-02-06", "close": 3419.7606, "volume": 113.0}, {"date": "2019-02-07", "close": 3374.7638, "volume": 195.0}, {"date": "2019-02-08", "close": 3329.7669, "volume": 78.0}, {"date": "2019-02-11", "close": 3329.7669, "volume": 46.0}, {"date": "2019-02-12", "close": 3419.7606, "volume": 44.0}, {"date": "2019-02-13", "close": 3352.2653, "volume": 67.0}, {"date": "2019-02-14", "close": 3307.2685, "volume": 46.0}, {"date": "2019-02-15", "close": 3307.2685, "volume": 49.0}, {"date": "2019-02-19", "close": 2947.0687, "volume": 160.0}, {"date": "2019-02-20", "close": 2992.2905, "volume": 115.0}, {"date": "2019-02-21", "close": 3073.7348, "volume": 37.0}, {"date": "2019-02-22", "close": 3104.7827, "volume": 40.0}, {"date": "2019-02-25", "close": 3149.7795, "volume": 35.0}, {"date": "2019-02-26", "close": 2947.2937, "volume": 100.0}, {"date": "2019-02-27", "close": 3037.2874, "volume": 21.0}, {"date": "2019-02-28", "close": 2992.2905, "volume": 24.0}, {"date": "2019-03-01", "close": 2902.2968, "volume": 44.0}, {"date": "2019-03-04", "close": 2969.7921, "volume": 25.0}, {"date": "2019-03-05", "close": 2947.2937, "volume": 24.0}, {"date": "2019-03-06", "close": 2812.3031, "volume": 68.0}, {"date": "2019-03-07", "close": 2812.3031, "volume": 23.0}, {"date": "2019-03-08", "close": 2767.3063, "volume": 31.0}, {"date": "2019-03-11", "close": 2767.3063, "volume": 76.0}, {"date": "2019-03-12", "close": 2767.3063, "volume": 47.0}, {"date": "2019-03-13", "close": 2789.8047, "volume": 273.0}, {"date": "2019-03-14", "close": 2744.8079, "volume": 100.0}, {"date": "2019-03-15", "close": 2857.3, "volume": 79.0}, {"date": "2019-03-18", "close": 2812.3031, "volume": 31.0}, {"date": "2019-03-19", "close": 2857.3, "volume": 70.0}, {"date": "2019-03-20", "close": 2990.0407, "volume": 60.0}, {"date": "2019-03-21", "close": 2992.2905, "volume": 48.0}, {"date": "2019-03-22", "close": 2969.7921, "volume": 30.0}, {"date": "2019-03-25", "close": 2880.0234, "volume": 23.0}, {"date": "2019-03-26", "close": 2699.811, "volume": 977.0}, {"date": "2019-03-27", "close": 1867.3693, "volume": 1963.0}, {"date": "2019-03-28", "close": 1910.6112, "volume": 370.0}, {"date": "2019-03-29", "close": 1822.3724, "volume": 387.0}, {"date": "2019-04-01", "close": 2009.7843, "volume": 392.0}, {"date": "2019-04-02", "close": 2109.2273, "volume": 260.0}, {"date": "2019-04-03", "close": 2069.4051, "volume": 118.0}, {"date": "2019-04-04", "close": 2092.3535, "volume": 82.0}, {"date": "2019-04-05", "close": 2069.8551, "volume": 129.0}, {"date": "2019-04-08", "close": 2148.5996, "volume": 69.0}, {"date": "2019-04-09", "close": 2238.5933, "volume": 1430.0}, {"date": "2019-04-10", "close": 2245.3428, "volume": 190.0}, {"date": "2019-04-11", "close": 2159.8488, "volume": 103.0}, {"date": "2019-04-12", "close": 2024.8583, "volume": 174.0}, {"date": "2019-04-15", "close": 2047.3567, "volume": 113.0}, {"date": "2019-04-16", "close": 2053.4313, "volume": 132.0}, {"date": "2019-04-17", "close": 2189.0968, "volume": 2692.0}, {"date": "2019-04-18", "close": 2497.3252, "volume": 2531.0}, {"date": "2019-04-22", "close": 6704.5307, "volume": 37115.0}, {"date": "2019-04-23", "close": 3577.2496, "volume": 16117.0}, {"date": "2019-04-24", "close": 3914.726, "volume": 16382.0}, {"date": "2019-04-25", "close": 3284.7701, "volume": 4597.0}, {"date": "2019-04-26", "close": 3194.7764, "volume": 1828.0}, {"date": "2019-04-29", "close": 3262.2716, "volume": 3486.0}, {"date": "2019-04-30", "close": 3037.2874, "volume": 1590.0}, {"date": "2019-05-01", "close": 2992.2905, "volume": 684.0}, {"date": "2019-05-02", "close": 2834.8016, "volume": 1148.0}, {"date": "2019-05-03", "close": 2992.2905, "volume": 1016.0}, {"date": "2019-05-06", "close": 2969.7921, "volume": 363.0}, {"date": "2019-05-07", "close": 3149.7795, "volume": 2453.0}, {"date": "2019-05-08", "close": 2992.2905, "volume": 571.0}, {"date": "2019-05-09", "close": 2857.3, "volume": 511.0}, {"date": "2019-05-10", "close": 2879.7984, "volume": 542.0}, {"date": "2019-05-13", "close": 2767.3063, "volume": 402.0}, {"date": "2019-05-14", "close": 2722.3094, "volume": 406.0}, {"date": "2019-05-15", "close": 2744.8079, "volume": 355.0}, {"date": "2019-05-16", "close": 2677.3126, "volume": 239.0}, {"date": "2019-05-17", "close": 2609.8173, "volume": 320.0}, {"date": "2019-05-20", "close": 2542.322, "volume": 289.0}, {"date": "2019-05-21", "close": 2587.3189, "volume": 173.0}, {"date": "2019-05-22", "close": 2587.3189, "volume": 119.0}, {"date": "2019-05-23", "close": 2519.8236, "volume": 237.0}, {"date": "2019-05-24", "close": 2497.3252, "volume": 194.0}, {"date": "2019-05-28", "close": 2384.8331, "volume": 234.0}, {"date": "2019-05-29", "close": 2474.8268, "volume": 203.0}, {"date": "2019-05-30", "close": 2722.3094, "volume": 621.0}, {"date": "2019-05-31", "close": 2699.811, "volume": 522.0}, {"date": "2019-06-03", "close": 2699.811, "volume": 214.0}, {"date": "2019-06-04", "close": 2744.8079, "volume": 136.0}, {"date": "2019-06-05", "close": 2609.8173, "volume": 151.0}, {"date": "2019-06-06", "close": 2564.8205, "volume": 134.0}, {"date": "2019-06-07", "close": 2654.8142, "volume": 191.0}, {"date": "2019-06-10", "close": 2632.3157, "volume": 85.0}, {"date": "2019-06-11", "close": 2587.3189, "volume": 120.0}, {"date": "2019-06-12", "close": 2632.3157, "volume": 108.0}, {"date": "2019-06-13", "close": 2632.3157, "volume": 107.0}, {"date": "2019-06-14", "close": 2587.3189, "volume": 65.0}, {"date": "2019-06-17", "close": 2609.8173, "volume": 74.0}, {"date": "2019-06-18", "close": 2699.811, "volume": 134.0}, {"date": "2019-06-19", "close": 2812.3031, "volume": 300.0}, {"date": "2019-06-20", "close": 2992.2905, "volume": 368.0}, {"date": "2019-06-21", "close": 2857.3, "volume": 200.0}, {"date": "2019-06-24", "close": 2722.3094, "volume": 155.0}, {"date": "2019-06-25", "close": 2699.811, "volume": 79.0}, {"date": "2019-06-26", "close": 2767.3063, "volume": 65.0}, {"date": "2019-06-27", "close": 2744.8079, "volume": 85.0}, {"date": "2019-06-28", "close": 2812.3031, "volume": 103.0}, {"date": "2019-07-01", "close": 2789.8047, "volume": 86.0}, {"date": "2019-07-02", "close": 2789.8047, "volume": 95.0}, {"date": "2019-07-03", "close": 2722.3094, "volume": 141.0}, {"date": "2019-07-05", "close": 2699.811, "volume": 76.0}, {"date": "2019-07-08", "close": 2699.811, "volume": 53.0}, {"date": "2019-07-09", "close": 2609.8173, "volume": 163.0}, {"date": "2019-07-10", "close": 2789.8047, "volume": 557.0}, {"date": "2019-07-11", "close": 2947.2937, "volume": 441.0}, {"date": "2019-07-12", "close": 2879.7984, "volume": 165.0}, {"date": "2019-07-15", "close": 2744.8079, "volume": 143.0}, {"date": "2019-07-16", "close": 2834.8016, "volume": 96.0}, {"date": "2019-07-17", "close": 2767.3063, "volume": 95.0}, {"date": "2019-07-18", "close": 2718.9347, "volume": 494.0}, {"date": "2019-07-19", "close": 2654.8142, "volume": 178.0}, {"date": "2019-07-22", "close": 2632.3157, "volume": 89.0}, {"date": "2019-07-23", "close": 2587.3189, "volume": 131.0}, {"date": "2019-07-24", "close": 2587.3189, "volume": 134.0}, {"date": "2019-07-25", "close": 2587.3189, "volume": 74.0}, {"date": "2019-07-26", "close": 2542.322, "volume": 75.0}, {"date": "2019-07-29", "close": 2542.322, "volume": 74.0}, {"date": "2019-07-30", "close": 2542.322, "volume": 27.0}, {"date": "2019-07-31", "close": 2452.3283, "volume": 119.0}, {"date": "2019-08-01", "close": 2384.8331, "volume": 228.0}, {"date": "2019-08-02", "close": 2384.8331, "volume": 106.0}, {"date": "2019-08-05", "close": 2294.8394, "volume": 109.0}, {"date": "2019-08-06", "close": 2294.8394, "volume": 243.0}, {"date": "2019-08-07", "close": 2519.8236, "volume": 129.0}, {"date": "2019-08-08", "close": 2564.8205, "volume": 73.0}, {"date": "2019-08-09", "close": 2452.3283, "volume": 52.0}, {"date": "2019-08-12", "close": 2474.8268, "volume": 48.0}, {"date": "2019-08-13", "close": 2474.8268, "volume": 67.0}, {"date": "2019-08-14", "close": 2362.3346, "volume": 68.0}, {"date": "2019-08-15", "close": 2429.8299, "volume": 59.0}, {"date": "2019-08-16", "close": 2384.8331, "volume": 44.0}, {"date": "2019-08-19", "close": 2587.3189, "volume": 142.0}, {"date": "2019-08-20", "close": 2587.3189, "volume": 170.0}, {"date": "2019-08-21", "close": 2677.3126, "volume": 74.0}, {"date": "2019-08-22", "close": 2632.3157, "volume": 45.0}, {"date": "2019-08-23", "close": 2542.322, "volume": 46.0}, {"date": "2019-08-26", "close": 2519.8236, "volume": 47.0}, {"date": "2019-08-27", "close": 2480.4514, "volume": 60.0}, {"date": "2019-08-28", "close": 2430.2799, "volume": 81.0}, {"date": "2019-08-29", "close": 2542.322, "volume": 40.0}, {"date": "2019-08-30", "close": 2542.322, "volume": 36.0}, {"date": "2019-09-03", "close": 2497.3252, "volume": 16.0}, {"date": "2019-09-04", "close": 2474.8268, "volume": 50.0}, {"date": "2019-09-05", "close": 2542.322, "volume": 52.0}, {"date": "2019-09-06", "close": 2519.8236, "volume": 34.0}, {"date": "2019-09-09", "close": 2519.8236, "volume": 101.0}, {"date": "2019-09-10", "close": 2609.8173, "volume": 99.0}, {"date": "2019-09-11", "close": 2632.3157, "volume": 111.0}, {"date": "2019-09-12", "close": 2654.8142, "volume": 76.0}, {"date": "2019-09-13", "close": 2744.8079, "volume": 145.0}, {"date": "2019-09-16", "close": 2677.3126, "volume": 138.0}, {"date": "2019-09-17", "close": 2857.3, "volume": 243.0}, {"date": "2019-09-18", "close": 2654.8142, "volume": 203.0}, {"date": "2019-09-19", "close": 2609.8173, "volume": 120.0}, {"date": "2019-09-20", "close": 2519.8236, "volume": 157.0}, {"date": "2019-09-23", "close": 2587.3189, "volume": 29.0}, {"date": "2019-09-24", "close": 2474.8268, "volume": 101.0}, {"date": "2019-09-25", "close": 2519.8236, "volume": 57.0}, {"date": "2019-09-26", "close": 2564.8205, "volume": 46.0}, {"date": "2019-09-27", "close": 2497.3252, "volume": 48.0}, {"date": "2019-09-30", "close": 2497.3252, "volume": 34.0}, {"date": "2019-10-01", "close": 2384.8331, "volume": 161.0}, {"date": "2019-10-02", "close": 2272.3409, "volume": 167.0}, {"date": "2019-10-03", "close": 2339.8362, "volume": 94.0}, {"date": "2019-10-04", "close": 2362.3346, "volume": 31.0}, {"date": "2019-10-07", "close": 2317.3378, "volume": 31.0}, {"date": "2019-10-08", "close": 2317.3378, "volume": 33.0}, {"date": "2019-10-09", "close": 2294.8394, "volume": 47.0}, {"date": "2019-10-10", "close": 2272.3409, "volume": 34.0}, {"date": "2019-10-11", "close": 2272.3409, "volume": 91.0}, {"date": "2019-10-14", "close": 2294.8394, "volume": 30.0}, {"date": "2019-10-15", "close": 2294.8394, "volume": 30.0}, {"date": "2019-10-16", "close": 2339.8362, "volume": 49.0}, {"date": "2019-10-17", "close": 2429.8299, "volume": 111.0}, {"date": "2019-10-18", "close": 2407.3315, "volume": 98.0}, {"date": "2019-10-21", "close": 2429.8299, "volume": 32.0}, {"date": "2019-10-22", "close": 2564.8205, "volume": 242.0}, {"date": "2019-10-23", "close": 2497.3252, "volume": 46.0}, {"date": "2019-10-24", "close": 2497.3252, "volume": 48.0}, {"date": "2019-10-25", "close": 2542.322, "volume": 42.0}, {"date": "2019-10-28", "close": 2497.3252, "volume": 82.0}, {"date": "2019-10-29", "close": 2474.8268, "volume": 113.0}, {"date": "2019-10-30", "close": 2497.3252, "volume": 36.0}, {"date": "2019-10-31", "close": 2407.3315, "volume": 46.0}, {"date": "2019-11-01", "close": 2452.3283, "volume": 94.0}, {"date": "2019-11-04", "close": 2429.8299, "volume": 39.0}, {"date": "2019-11-05", "close": 2429.8299, "volume": 53.0}, {"date": "2019-11-06", "close": 2384.8331, "volume": 53.0}, {"date": "2019-11-07", "close": 2362.3346, "volume": 82.0}, {"date": "2019-11-08", "close": 2429.8299, "volume": 99.0}, {"date": "2019-11-11", "close": 2384.8331, "volume": 54.0}, {"date": "2019-11-12", "close": 2339.8362, "volume": 176.0}, {"date": "2019-11-13", "close": 2407.3315, "volume": 72.0}, {"date": "2019-11-14", "close": 2317.3378, "volume": 74.0}, {"date": "2019-11-15", "close": 2362.3346, "volume": 68.0}, {"date": "2019-11-18", "close": 2339.8362, "volume": 80.0}, {"date": "2019-11-19", "close": 2407.3315, "volume": 214.0}, {"date": "2019-11-20", "close": 2362.3346, "volume": 79.0}, {"date": "2019-11-21", "close": 2407.3315, "volume": 30.0}, {"date": "2019-11-22", "close": 2407.3315, "volume": 100.0}, {"date": "2019-11-25", "close": 2339.8362, "volume": 118.0}, {"date": "2019-11-26", "close": 2317.3378, "volume": 70.0}, {"date": "2019-11-27", "close": 2317.3378, "volume": 108.0}, {"date": "2019-11-29", "close": 2272.3409, "volume": 48.0}, {"date": "2019-12-02", "close": 2317.3378, "volume": 57.0}, {"date": "2019-12-03", "close": 2317.3378, "volume": 91.0}, {"date": "2019-12-04", "close": 2362.3346, "volume": 405.0}, {"date": "2019-12-05", "close": 2294.8394, "volume": 130.0}, {"date": "2019-12-06", "close": 2294.8394, "volume": 66.0}, {"date": "2019-12-09", "close": 2339.8362, "volume": 72.0}, {"date": "2019-12-10", "close": 2294.8394, "volume": 76.0}, {"date": "2019-12-11", "close": 2272.3409, "volume": 85.0}, {"date": "2019-12-12", "close": 2272.3409, "volume": 92.0}, {"date": "2019-12-13", "close": 2294.8394, "volume": 58.0}, {"date": "2019-12-16", "close": 2272.3409, "volume": 128.0}, {"date": "2019-12-17", "close": 2249.8425, "volume": 199.0}, {"date": "2019-12-18", "close": 2151.0744, "volume": 172.0}, {"date": "2019-12-19", "close": 2227.3441, "volume": 204.0}, {"date": "2019-12-20", "close": 2272.3409, "volume": 127.0}, {"date": "2019-12-23", "close": 2193.1465, "volume": 206.0}, {"date": "2019-12-24", "close": 2249.8425, "volume": 122.0}, {"date": "2019-12-26", "close": 2249.8425, "volume": 69.0}, {"date": "2019-12-27", "close": 2195.6213, "volume": 118.0}, {"date": "2019-12-30", "close": 2182.3472, "volume": 238.0}, {"date": "2019-12-31", "close": 2058.8309, "volume": 533.0}, {"date": "2020-01-02", "close": 2070.4176, "volume": 87.0}, {"date": "2020-01-03", "close": 2072.1049, "volume": 44.0}, {"date": "2020-01-06", "close": 2025.5332, "volume": 54.0}, {"date": "2020-01-07", "close": 2069.8551, "volume": 67.0}, {"date": "2020-01-08", "close": 2092.3535, "volume": 81.0}, {"date": "2020-01-09", "close": 2137.3504, "volume": 108.0}, {"date": "2020-01-10", "close": 2102.4778, "volume": 105.0}, {"date": "2020-01-13", "close": 2121.6015, "volume": 80.0}, {"date": "2020-01-14", "close": 2120.0266, "volume": 48.0}, {"date": "2020-01-15", "close": 2148.5996, "volume": 53.0}, {"date": "2020-01-16", "close": 2137.3504, "volume": 78.0}, {"date": "2020-01-17", "close": 2158.4989, "volume": 80.0}, {"date": "2020-01-21", "close": 2100.228, "volume": 162.0}, {"date": "2020-01-22", "close": 2055.9061, "volume": 152.0}, {"date": "2020-01-23", "close": 2078.8545, "volume": 63.0}, {"date": "2020-01-24", "close": 2114.852, "volume": 112.0}, {"date": "2020-01-27", "close": 2029.8079, "volume": 67.0}, {"date": "2020-01-28", "close": 2002.3598, "volume": 81.0}, {"date": "2020-01-29", "close": 1943.8639, "volume": 121.0}, {"date": "2020-01-30", "close": 1990.2107, "volume": 51.0}, {"date": "2020-01-31", "close": 1957.138, "volume": 138.0}, {"date": "2020-02-03", "close": 1937.1144, "volume": 411.0}, {"date": "2020-02-04", "close": 1991.1106, "volume": 139.0}, {"date": "2020-02-05", "close": 2362.3346, "volume": 5926.0}, {"date": "2020-02-06", "close": 1878.6185, "volume": 1743.0}, {"date": "2020-02-07", "close": 1816.9728, "volume": 387.0}, {"date": "2020-02-10", "close": 1698.6311, "volume": 636.0}, {"date": "2020-02-11", "close": 1694.1314, "volume": 281.0}, {"date": "2020-02-12", "close": 1653.8592, "volume": 163.0}, {"date": "2020-02-13", "close": 1622.1364, "volume": 141.0}, {"date": "2020-02-14", "close": 1709.8803, "volume": 363.0}, {"date": "2020-02-18", "close": 1799.649, "volume": 703.0}, {"date": "2020-02-19", "close": 1738.0033, "volume": 281.0}, {"date": "2020-02-20", "close": 1777.3756, "volume": 474.0}, {"date": "2020-02-21", "close": 1732.3787, "volume": 176.0}, {"date": "2020-02-24", "close": 1714.38, "volume": 276.0}, {"date": "2020-02-25", "close": 1552.3913, "volume": 375.0}, {"date": "2020-02-26", "close": 1552.3913, "volume": 202.0}, {"date": "2020-02-27", "close": 1439.8992, "volume": 441.0}, {"date": "2020-02-28", "close": 1508.9694, "volume": 265.0}, {"date": "2020-03-02", "close": 1525.6182, "volume": 162.0}, {"date": "2020-03-03", "close": 1499.745, "volume": 100.0}, {"date": "2020-03-04", "close": 1574.8898, "volume": 157.0}, {"date": "2020-03-05", "close": 1529.8929, "volume": 102.0}, {"date": "2020-03-06", "close": 1439.8992, "volume": 134.0}, {"date": "2020-03-09", "close": 1349.4555, "volume": 270.0}, {"date": "2020-03-10", "close": 1271.161, "volume": 251.0}, {"date": "2020-03-11", "close": 1136.3954, "volume": 200.0}, {"date": "2020-03-12", "close": 1056.751, "volume": 232.0}, {"date": "2020-03-13", "close": 996.9052, "volume": 254.0}, {"date": "2020-03-16", "close": 900.162, "volume": 255.0}, {"date": "2020-03-17", "close": 1170.1431, "volume": 6815.0}, {"date": "2020-03-18", "close": 1055.4011, "volume": 1118.0}, {"date": "2020-03-19", "close": 1462.3976, "volume": 6547.0}, {"date": "2020-03-20", "close": 1349.9055, "volume": 2316.0}, {"date": "2020-03-23", "close": 1231.7888, "volume": 773.0}, {"date": "2020-03-24", "close": 1350.018, "volume": 682.0}, {"date": "2020-03-25", "close": 1563.6405, "volume": 1814.0}, {"date": "2020-03-26", "close": 1394.9024, "volume": 730.0}, {"date": "2020-03-27", "close": 1416.2781, "volume": 354.0}, {"date": "2020-03-30", "close": 1259.9118, "volume": 687.0}, {"date": "2020-03-31", "close": 1371.504, "volume": 259.0}, {"date": "2020-04-01", "close": 1294.7844, "volume": 293.0}, {"date": "2020-04-02", "close": 1281.0603, "volume": 282.0}, {"date": "2020-04-03", "close": 1282.4102, "volume": 143.0}, {"date": "2020-04-06", "close": 1265.5364, "volume": 205.0}, {"date": "2020-04-07", "close": 1265.9864, "volume": 374.0}, {"date": "2020-04-08", "close": 2857.3, "volume": 75523.0}, {"date": "2020-04-09", "close": 2542.322, "volume": 13420.0}, {"date": "2020-04-13", "close": 2677.3126, "volume": 4247.0}, {"date": "2020-04-14", "close": 2879.7984, "volume": 6133.0}, {"date": "2020-04-15", "close": 2834.8016, "volume": 4178.0}, {"date": "2020-04-16", "close": 3307.2685, "volume": 13126.0}, {"date": "2020-04-17", "close": 2699.811, "volume": 3928.0}, {"date": "2020-04-20", "close": 2699.811, "volume": 2320.0}, {"date": "2020-04-21", "close": 2609.8173, "volume": 1286.0}, {"date": "2020-04-22", "close": 2429.8299, "volume": 1942.0}, {"date": "2020-04-23", "close": 2497.3252, "volume": 1330.0}, {"date": "2020-04-24", "close": 2564.8205, "volume": 1451.0}, {"date": "2020-04-27", "close": 2564.8205, "volume": 2123.0}, {"date": "2020-04-28", "close": 2564.8205, "volume": 1435.0}, {"date": "2020-04-29", "close": 2519.8236, "volume": 1186.0}, {"date": "2020-04-30", "close": 2452.3283, "volume": 683.0}, {"date": "2020-05-01", "close": 2407.3315, "volume": 791.0}, {"date": "2020-05-04", "close": 2407.3315, "volume": null}, {"date": "2020-05-05", "close": 2407.3315, "volume": null}, {"date": "2020-05-06", "close": 2407.3315, "volume": null}, {"date": "2020-05-07", "close": 2407.3315, "volume": null}, {"date": "2020-05-08", "close": 2407.3315, "volume": null}, {"date": "2020-05-11", "close": 2407.3315, "volume": null}, {"date": "2020-05-12", "close": 2407.3315, "volume": null}, {"date": "2020-05-13", "close": 2407.3315, "volume": null}, {"date": "2020-05-14", "close": 2407.3315, "volume": null}, {"date": "2020-05-15", "close": 2407.3315, "volume": null}, {"date": "2020-05-18", "close": 2407.3315, "volume": null}, {"date": "2020-05-19", "close": 2407.3315, "volume": null}, {"date": "2020-05-20", "close": 2407.3315, "volume": null}, {"date": "2020-05-21", "close": 2407.3315, "volume": null}, {"date": "2020-05-22", "close": 2407.3315, "volume": null}, {"date": "2020-05-26", "close": 2407.3315, "volume": null}, {"date": "2020-05-27", "close": 2407.3315, "volume": null}, {"date": "2020-05-28", "close": 2182.3472, "volume": 2814.0}, {"date": "2020-05-29", "close": 2452.3283, "volume": 1399.0}, {"date": "2020-06-01", "close": 2609.8173, "volume": 901.0}, {"date": "2020-06-02", "close": 2564.8205, "volume": 935.0}, {"date": "2020-06-03", "close": 2407.3315, "volume": 674.0}, {"date": "2020-06-04", "close": 2429.8299, "volume": 712.0}, {"date": "2020-06-05", "close": 2497.3252, "volume": 1726.0}, {"date": "2020-06-08", "close": 2452.3283, "volume": 697.0}, {"date": "2020-06-09", "close": 2632.3157, "volume": 1470.0}, {"date": "2020-06-10", "close": 2677.3126, "volume": 836.0}, {"date": "2020-06-11", "close": 2519.8236, "volume": 556.0}, {"date": "2020-06-12", "close": 2519.8236, "volume": 448.0}, {"date": "2020-06-15", "close": 2519.8236, "volume": 450.0}, {"date": "2020-06-16", "close": 2452.3283, "volume": 1091.0}, {"date": "2020-06-17", "close": 2452.3283, "volume": 417.0}, {"date": "2020-06-18", "close": 2384.8331, "volume": 533.0}, {"date": "2020-06-19", "close": 2249.8425, "volume": 669.0}, {"date": "2020-06-22", "close": 2237.0184, "volume": 648.0}, {"date": "2020-06-23", "close": 2249.8425, "volume": 308.0}, {"date": "2020-06-24", "close": 2244.6679, "volume": 343.0}, {"date": "2020-06-25", "close": 2246.4677, "volume": 535.0}, {"date": "2020-06-26", "close": 2159.8488, "volume": 562.0}, {"date": "2020-06-29", "close": 2227.3441, "volume": 354.0}, {"date": "2020-06-30", "close": 2177.3976, "volume": 205.0}, {"date": "2020-07-01", "close": 2169.0732, "volume": 477.0}, {"date": "2020-07-02", "close": 2088.0788, "volume": 663.0}, {"date": "2020-07-06", "close": 2002.3598, "volume": 452.0}, {"date": "2020-07-07", "close": 1995.8353, "volume": 447.0}, {"date": "2020-07-08", "close": 2002.3598, "volume": 261.0}, {"date": "2020-07-09", "close": 1979.8614, "volume": 400.0}, {"date": "2020-07-10", "close": 1925.1902, "volume": 325.0}, {"date": "2020-07-13", "close": 1802.3488, "volume": 558.0}, {"date": "2020-07-14", "close": 1766.1264, "volume": 391.0}, {"date": "2020-07-15", "close": 2407.3315, "volume": 33797.0}, {"date": "2020-07-16", "close": 2407.3315, "volume": 2417.0}, {"date": "2020-07-17", "close": 2384.8331, "volume": 923.0}, {"date": "2020-07-20", "close": 2474.8268, "volume": 3159.0}, {"date": "2020-07-21", "close": 2992.2905, "volume": 20273.0}, {"date": "2020-07-22", "close": 2654.8142, "volume": 2226.0}, {"date": "2020-07-23", "close": 2767.3063, "volume": 2573.0}, {"date": "2020-07-24", "close": 2677.3126, "volume": 839.0}, {"date": "2020-07-27", "close": 2654.8142, "volume": 904.0}, {"date": "2020-07-28", "close": 2564.8205, "volume": 737.0}, {"date": "2020-07-29", "close": 2564.8205, "volume": 1025.0}, {"date": "2020-07-30", "close": 2519.8236, "volume": 565.0}, {"date": "2020-07-31", "close": 2587.3189, "volume": 743.0}, {"date": "2020-08-03", "close": 2497.3252, "volume": 457.0}, {"date": "2020-08-04", "close": 2587.3189, "volume": 534.0}, {"date": "2020-08-05", "close": 2519.8236, "volume": 494.0}, {"date": "2020-08-06", "close": 2497.3252, "volume": 290.0}, {"date": "2020-08-07", "close": 2429.8299, "volume": 461.0}, {"date": "2020-08-10", "close": 2452.3283, "volume": 355.0}, {"date": "2020-08-11", "close": 2407.3315, "volume": 529.0}, {"date": "2020-08-12", "close": 2215.8699, "volume": 1261.0}, {"date": "2020-08-13", "close": 2228.019, "volume": 312.0}, {"date": "2020-08-14", "close": 2215.6449, "volume": 281.0}, {"date": "2020-08-17", "close": 2272.3409, "volume": 276.0}, {"date": "2020-08-18", "close": 2185.047, "volume": 265.0}, {"date": "2020-08-19", "close": 2226.2192, "volume": 258.0}, {"date": "2020-08-20", "close": 2157.599, "volume": 202.0}, {"date": "2020-08-21", "close": 2067.3803, "volume": 431.0}, {"date": "2020-08-24", "close": 1979.8614, "volume": 453.0}, {"date": "2020-08-25", "close": 2002.3598, "volume": 274.0}, {"date": "2020-08-26", "close": 2005.9596, "volume": 153.0}, {"date": "2020-08-27", "close": 1912.3661, "volume": 378.0}, {"date": "2020-08-28", "close": 2001.6849, "volume": 243.0}, {"date": "2020-08-31", "close": 1972.6619, "volume": 128.0}, {"date": "2020-09-01", "close": 1876.1437, "volume": 325.0}, {"date": "2020-09-02", "close": 1879.0685, "volume": 435.0}, {"date": "2020-09-03", "close": 1810.7857, "volume": 224.0}, {"date": "2020-09-04", "close": 1727.6541, "volume": 573.0}, {"date": "2020-09-08", "close": 1689.4067, "volume": 206.0}, {"date": "2020-09-09", "close": 1706.0556, "volume": 596.0}, {"date": "2020-09-10", "close": 1738.0033, "volume": 157.0}, {"date": "2020-09-11", "close": 1708.9804, "volume": 146.0}, {"date": "2020-09-14", "close": 1799.874, "volume": 465.0}, {"date": "2020-09-15", "close": 1831.3718, "volume": 180.0}, {"date": "2020-09-16", "close": 1785.025, "volume": 93.0}, {"date": "2020-09-17", "close": 1822.3724, "volume": 74.0}, {"date": "2020-09-18", "close": 2002.3598, "volume": 324.0}, {"date": "2020-09-21", "close": 1822.3724, "volume": 266.0}, {"date": "2020-09-22", "close": 1777.3756, "volume": 147.0}, {"date": "2020-09-23", "close": 1844.8709, "volume": 128.0}, {"date": "2020-09-24", "close": 1753.7522, "volume": 121.0}, {"date": "2020-09-25", "close": 1808.1984, "volume": 92.0}, {"date": "2020-09-28", "close": 1799.424, "volume": 119.0}, {"date": "2020-09-29", "close": 1799.874, "volume": 632.0}, {"date": "2020-09-30", "close": 1828.447, "volume": 113.0}, {"date": "2020-10-01", "close": 1867.3693, "volume": 438.0}, {"date": "2020-10-02", "close": 1819.4476, "volume": 153.0}, {"date": "2020-10-05", "close": 1823.2724, "volume": 111.0}, {"date": "2020-10-06", "close": 1826.8721, "volume": 415.0}, {"date": "2020-10-07", "close": 1857.9199, "volume": 158.0}, {"date": "2020-10-08", "close": 1889.8677, "volume": 151.0}, {"date": "2020-10-09", "close": 1875.2437, "volume": 125.0}, {"date": "2020-10-12", "close": 1857.9199, "volume": 100.0}, {"date": "2020-10-13", "close": 1865.1194, "volume": 220.0}, {"date": "2020-10-14", "close": 1828.897, "volume": 155.0}, {"date": "2020-10-15", "close": 1822.3724, "volume": 115.0}, {"date": "2020-10-16", "close": 1839.4712, "volume": 132.0}, {"date": "2020-10-19", "close": 1822.3724, "volume": 165.0}, {"date": "2020-10-20", "close": 1777.1506, "volume": 174.0}, {"date": "2020-10-21", "close": 1734.1786, "volume": 234.0}, {"date": "2020-10-22", "close": 1729.2289, "volume": 95.0}, {"date": "2020-10-23", "close": 1718.4297, "volume": 110.0}, {"date": "2020-10-26", "close": 1641.9351, "volume": 223.0}, {"date": "2020-10-27", "close": 1642.385, "volume": 69.0}, {"date": "2020-10-28", "close": 1619.8866, "volume": 213.0}, {"date": "2020-10-29", "close": 1619.6616, "volume": 264.0}, {"date": "2020-10-30", "close": 1554.4162, "volume": 199.0}, {"date": "2020-11-02", "close": 1526.0682, "volume": 235.0}, {"date": "2020-11-03", "close": 1589.5137, "volume": 72.0}, {"date": "2020-11-04", "close": 1632.7107, "volume": 107.0}, {"date": "2020-11-05", "close": 1595.8133, "volume": 164.0}, {"date": "2020-11-06", "close": 1566.1154, "volume": 238.0}, {"date": "2020-11-09", "close": 1574.8898, "volume": 131.0}, {"date": "2020-11-10", "close": 1636.7604, "volume": 105.0}, {"date": "2020-11-11", "close": 1608.3674, "volume": 167.0}, {"date": "2020-11-12", "close": 1597.3882, "volume": 50.0}, {"date": "2020-11-13", "close": 1730.1289, "volume": 292.0}, {"date": "2020-11-16", "close": 1643.06, "volume": 197.0}, {"date": "2020-11-17", "close": 1780.5254, "volume": 538.0}, {"date": "2020-11-18", "close": 1732.6037, "volume": 278.0}, {"date": "2020-11-19", "close": 1889.6427, "volume": 456.0}, {"date": "2020-11-20", "close": 1864.2195, "volume": 256.0}, {"date": "2020-11-23", "close": 1772.8759, "volume": 413.0}, {"date": "2020-11-24", "close": 1743.6279, "volume": 257.0}, {"date": "2020-11-25", "close": 1750.3775, "volume": 212.0}, {"date": "2020-11-27", "close": 1741.3781, "volume": 237.0}, {"date": "2020-11-30", "close": 1754.8772, "volume": 266.0}, {"date": "2020-12-01", "close": 2227.3441, "volume": 22656.0}, {"date": "2020-12-02", "close": 1893.0175, "volume": 2145.0}, {"date": "2020-12-03", "close": 1890.0927, "volume": 700.0}, {"date": "2020-12-04", "close": 1907.8664, "volume": 357.0}, {"date": "2020-12-07", "close": 1844.8709, "volume": 644.0}, {"date": "2020-12-08", "close": 1851.6204, "volume": 1173.0}, {"date": "2020-12-09", "close": 1806.6235, "volume": 408.0}, {"date": "2020-12-10", "close": 1813.3731, "volume": 477.0}, {"date": "2020-12-11", "close": 1822.3724, "volume": 391.0}, {"date": "2020-12-14", "close": 1737.3284, "volume": 540.0}, {"date": "2020-12-15", "close": 1780.0754, "volume": 274.0}, {"date": "2020-12-16", "close": 1754.8772, "volume": 195.0}, {"date": "2020-12-17", "close": 1777.3756, "volume": 386.0}, {"date": "2020-12-18", "close": 1777.3756, "volume": 275.0}, {"date": "2020-12-21", "close": 1770.1761, "volume": 316.0}, {"date": "2020-12-22", "close": 1784.1251, "volume": 309.0}, {"date": "2020-12-23", "close": 1807.7485, "volume": 499.0}, {"date": "2020-12-24", "close": 1957.588, "volume": 1514.0}, {"date": "2020-12-28", "close": 2015.4089, "volume": 1638.0}, {"date": "2020-12-29", "close": 1894.3674, "volume": 3453.0}, {"date": "2020-12-30", "close": 1878.6185, "volume": 888.0}, {"date": "2020-12-31", "close": 1793.3495, "volume": 933.0}, {"date": "2021-01-04", "close": 1912.5911, "volume": 1238.0}, {"date": "2021-01-05", "close": 2002.3598, "volume": 891.0}, {"date": "2021-01-06", "close": 1979.8614, "volume": 1300.0}, {"date": "2021-01-07", "close": 1987.0609, "volume": 619.0}, {"date": "2021-01-08", "close": 2114.852, "volume": 2008.0}, {"date": "2021-01-11", "close": 2294.8394, "volume": 3016.0}, {"date": "2021-01-12", "close": 2159.8488, "volume": 1491.0}, {"date": "2021-01-13", "close": 2196.2963, "volume": 659.0}, {"date": "2021-01-14", "close": 2272.3409, "volume": 907.0}, {"date": "2021-01-15", "close": 2182.3472, "volume": 682.0}, {"date": "2021-01-19", "close": 2294.8394, "volume": 840.0}, {"date": "2021-01-20", "close": 2160.0738, "volume": 848.0}, {"date": "2021-01-21", "close": 2407.3315, "volume": 4509.0}, {"date": "2021-01-22", "close": 2384.8331, "volume": 1856.0}, {"date": "2021-01-25", "close": 2339.8362, "volume": 1721.0}, {"date": "2021-01-26", "close": 2339.8362, "volume": 997.0}, {"date": "2021-01-27", "close": 2194.2714, "volume": 1647.0}, {"date": "2021-01-28", "close": 2182.3472, "volume": 940.0}, {"date": "2021-01-29", "close": 1863.9945, "volume": 4184.0}, {"date": "2021-02-01", "close": 1762.4119, "volume": 3070.0}, {"date": "2021-02-02", "close": 2396.1302, "volume": 144438.0}, {"date": "2021-02-03", "close": 1754.9122, "volume": 47586.0}, {"date": "2021-02-04", "close": 1784.9107, "volume": 17506.0}, {"date": "2021-02-05", "close": 1799.91, "volume": 25552.0}, {"date": "2021-02-08", "close": 1841.1579, "volume": 13718.0}, {"date": "2021-02-09", "close": 1919.904, "volume": 14029.0}, {"date": "2021-02-10", "close": 2062.3969, "volume": 18870.0}, {"date": "2021-02-11", "close": 2009.8995, "volume": 7160.0}, {"date": "2021-02-12", "close": 1968.6516, "volume": 3818.0}, {"date": "2021-02-16", "close": 1972.4014, "volume": 4728.0}, {"date": "2021-02-17", "close": 1886.1557, "volume": 4880.0}, {"date": "2021-02-18", "close": 1826.1587, "volume": 4243.0}, {"date": "2021-02-19", "close": 1848.6576, "volume": 2375.0}, {"date": "2021-02-22", "close": 1844.9077, "volume": 2297.0}, {"date": "2021-02-23", "close": 1739.913, "volume": 7254.0}, {"date": "2021-02-24", "close": 1709.9145, "volume": 2729.0}, {"date": "2021-02-25", "close": 1631.1684, "volume": 3324.0}, {"date": "2021-02-26", "close": 1586.1707, "volume": 2794.0}, {"date": "2021-03-01", "close": 1627.4186, "volume": 1856.0}, {"date": "2021-03-02", "close": 1608.6696, "volume": 1503.0}, {"date": "2021-03-03", "close": 1511.1744, "volume": 3196.0}, {"date": "2021-03-04", "close": 1447.4276, "volume": 3276.0}, {"date": "2021-03-05", "close": 1451.1774, "volume": 5299.0}, {"date": "2021-03-08", "close": 1451.1774, "volume": 1794.0}, {"date": "2021-03-09", "close": 1496.1752, "volume": 2479.0}, {"date": "2021-03-10", "close": 1484.9257, "volume": 983.0}, {"date": "2021-03-11", "close": 1567.4216, "volume": 1927.0}, {"date": "2021-03-12", "close": 1664.9168, "volume": 2097.0}, {"date": "2021-03-15", "close": 1676.1662, "volume": 1958.0}, {"date": "2021-03-16", "close": 1601.1699, "volume": 1521.0}, {"date": "2021-03-17", "close": 1537.4231, "volume": 2995.0}, {"date": "2021-03-18", "close": 1582.4209, "volume": 1743.0}, {"date": "2021-03-19", "close": 1548.6726, "volume": 3879.0}, {"date": "2021-03-22", "close": 1586.1707, "volume": 778.0}, {"date": "2021-03-23", "close": 1484.9257, "volume": 1641.0}, {"date": "2021-03-24", "close": 1428.6786, "volume": 1578.0}, {"date": "2021-03-25", "close": 1462.4269, "volume": 1006.0}, {"date": "2021-03-26", "close": 1436.1782, "volume": 836.0}, {"date": "2021-03-29", "close": 1387.4306, "volume": 935.0}, {"date": "2021-03-30", "close": 1593.6703, "volume": 83650.0}, {"date": "2021-03-31", "close": 1529.9235, "volume": 5009.0}, {"date": "2021-04-01", "close": 1522.4239, "volume": 3326.0}, {"date": "2021-04-05", "close": 1473.6763, "volume": 1829.0}, {"date": "2021-04-06", "close": 1451.1774, "volume": 2139.0}, {"date": "2021-04-07", "close": 1447.4276, "volume": 1261.0}, {"date": "2021-04-08", "close": 1447.4276, "volume": 1425.0}, {"date": "2021-04-09", "close": 1421.1789, "volume": 775.0}, {"date": "2021-04-12", "close": 1349.9325, "volume": 1515.0}, {"date": "2021-04-13", "close": 1357.4321, "volume": 1877.0}, {"date": "2021-04-14", "close": 1383.6808, "volume": 35255.0}, {"date": "2021-04-15", "close": 1361.1819, "volume": 3641.0}, {"date": "2021-04-16", "close": 1289.9355, "volume": 2634.0}, {"date": "2021-04-19", "close": 1237.4381, "volume": 1625.0}, {"date": "2021-04-20", "close": 1203.6898, "volume": 1200.0}, {"date": "2021-04-21", "close": 1282.4359, "volume": 1465.0}, {"date": "2021-04-22", "close": 1308.6846, "volume": 2234.0}, {"date": "2021-04-23", "close": 1312.4344, "volume": 887.0}, {"date": "2021-04-26", "close": 1394.9303, "volume": 1315.0}, {"date": "2021-04-27", "close": 1372.4314, "volume": 589.0}, {"date": "2021-04-28", "close": 1402.4299, "volume": 578.0}, {"date": "2021-04-29", "close": 1361.1819, "volume": 414.0}, {"date": "2021-04-30", "close": 1316.1842, "volume": 645.0}, {"date": "2021-05-03", "close": 1357.4321, "volume": 640.0}, {"date": "2021-05-04", "close": 1319.934, "volume": 792.0}, {"date": "2021-05-05", "close": 1316.1842, "volume": 569.0}, {"date": "2021-05-06", "close": 1274.9363, "volume": 722.0}, {"date": "2021-05-07", "close": 1256.1872, "volume": 598.0}, {"date": "2021-05-10", "close": 1286.1857, "volume": 876.0}, {"date": "2021-05-11", "close": 1274.9363, "volume": 838.0}, {"date": "2021-05-12", "close": 1293.6853, "volume": 1254.0}, {"date": "2021-05-13", "close": 1226.1887, "volume": 1099.0}, {"date": "2021-05-14", "close": 1237.4381, "volume": 1063.0}, {"date": "2021-05-17", "close": 1248.6876, "volume": 522.0}, {"date": "2021-05-18", "close": 1327.4336, "volume": 1049.0}, {"date": "2021-05-19", "close": 1327.4336, "volume": 421.0}, {"date": "2021-05-20", "close": 1334.9333, "volume": 437.0}, {"date": "2021-05-21", "close": 1364.9318, "volume": 595.0}, {"date": "2021-05-24", "close": 1353.6823, "volume": 441.0}, {"date": "2021-05-25", "close": 1334.9333, "volume": 743.0}, {"date": "2021-05-26", "close": 1364.9318, "volume": 586.0}, {"date": "2021-05-27", "close": 1368.6816, "volume": 722.0}, {"date": "2021-05-28", "close": 1387.4306, "volume": 494.0}, {"date": "2021-06-01", "close": 1361.1819, "volume": 853.0}, {"date": "2021-06-02", "close": 1357.4321, "volume": 872.0}, {"date": "2021-06-03", "close": 1406.1797, "volume": 1168.0}, {"date": "2021-06-04", "close": 1398.6801, "volume": 801.0}, {"date": "2021-06-07", "close": 1481.1759, "volume": 1749.0}, {"date": "2021-06-08", "close": 1454.9273, "volume": 697.0}, {"date": "2021-06-09", "close": 1436.1782, "volume": 824.0}, {"date": "2021-06-10", "close": 1451.1774, "volume": 674.0}, {"date": "2021-06-11", "close": 1447.4276, "volume": 389.0}, {"date": "2021-06-14", "close": 1469.9265, "volume": 730.0}, {"date": "2021-06-15", "close": 1417.4291, "volume": 649.0}, {"date": "2021-06-16", "close": 1398.6801, "volume": 807.0}, {"date": "2021-06-17", "close": 1391.1804, "volume": 558.0}, {"date": "2021-06-18", "close": 1379.931, "volume": 842.0}, {"date": "2021-06-21", "close": 1349.9325, "volume": 800.0}, {"date": "2021-06-22", "close": 1342.4329, "volume": 871.0}, {"date": "2021-06-23", "close": 1391.1804, "volume": 590.0}, {"date": "2021-06-24", "close": 1443.6778, "volume": 637.0}, {"date": "2021-06-25", "close": 1469.9265, "volume": 760.0}, {"date": "2021-06-28", "close": 1406.1797, "volume": 991.0}, {"date": "2021-06-29", "close": 1391.1804, "volume": 436.0}, {"date": "2021-06-30", "close": 1376.1812, "volume": 634.0}, {"date": "2021-07-01", "close": 1346.1827, "volume": 1034.0}, {"date": "2021-07-02", "close": 1334.9333, "volume": 1611.0}, {"date": "2021-07-06", "close": 1319.934, "volume": 1028.0}, {"date": "2021-07-07", "close": 1278.6861, "volume": 1176.0}, {"date": "2021-07-08", "close": 1289.9355, "volume": 470.0}, {"date": "2021-07-09", "close": 1334.9333, "volume": 1086.0}, {"date": "2021-07-12", "close": 1338.6831, "volume": 343.0}, {"date": "2021-07-13", "close": 1334.9333, "volume": 1059.0}, {"date": "2021-07-14", "close": 1289.9355, "volume": 733.0}, {"date": "2021-07-15", "close": 1282.4359, "volume": 682.0}, {"date": "2021-07-16", "close": 1233.6883, "volume": 714.0}, {"date": "2021-07-19", "close": 1207.4396, "volume": 842.0}, {"date": "2021-07-20", "close": 1233.6883, "volume": 795.0}, {"date": "2021-07-21", "close": 1252.4374, "volume": 318.0}, {"date": "2021-07-22", "close": 1244.9377, "volume": 237.0}, {"date": "2021-07-23", "close": 1237.4381, "volume": 421.0}, {"date": "2021-07-26", "close": 1192.4404, "volume": 625.0}, {"date": "2021-07-27", "close": 1188.6906, "volume": 513.0}, {"date": "2021-07-28", "close": 1196.1902, "volume": 782.0}, {"date": "2021-07-29", "close": 1203.6898, "volume": 278.0}, {"date": "2021-07-30", "close": 1169.9415, "volume": 309.0}, {"date": "2021-08-02", "close": 1181.1909, "volume": 308.0}, {"date": "2021-08-03", "close": 1162.4419, "volume": 382.0}, {"date": "2021-08-04", "close": 1143.6928, "volume": 630.0}, {"date": "2021-08-05", "close": 1154.9423, "volume": 333.0}, {"date": "2021-08-06", "close": 1166.1917, "volume": 275.0}, {"date": "2021-08-09", "close": 1166.1917, "volume": 321.0}, {"date": "2021-08-10", "close": 1154.9423, "volume": 425.0}, {"date": "2021-08-11", "close": 1151.1924, "volume": 364.0}, {"date": "2021-08-12", "close": 1098.6951, "volume": 733.0}, {"date": "2021-08-13", "close": 1113.6943, "volume": 526.0}, {"date": "2021-08-16", "close": 1049.9475, "volume": 693.0}, {"date": "2021-08-17", "close": 1023.6988, "volume": 484.0}, {"date": "2021-08-18", "close": 1068.6966, "volume": 687.0}, {"date": "2021-08-19", "close": 1012.4494, "volume": 558.0}, {"date": "2021-08-20", "close": 1038.6981, "volume": 278.0}, {"date": "2021-08-23", "close": 1068.6966, "volume": 349.0}, {"date": "2021-08-24", "close": 1076.1962, "volume": 365.0}, {"date": "2021-08-25", "close": 1124.9437, "volume": 439.0}, {"date": "2021-08-26", "close": 1113.6943, "volume": 366.0}, {"date": "2021-08-27", "close": 1117.4441, "volume": 337.0}, {"date": "2021-08-30", "close": 1109.9445, "volume": 198.0}, {"date": "2021-08-31", "close": 1154.9423, "volume": 347.0}, {"date": "2021-09-01", "close": 1158.6921, "volume": 383.0}, {"date": "2021-09-02", "close": 1192.4404, "volume": 393.0}, {"date": "2021-09-03", "close": 1188.6906, "volume": 219.0}, {"date": "2021-09-07", "close": 1196.1902, "volume": 311.0}, {"date": "2021-09-08", "close": 1162.4419, "volume": 179.0}, {"date": "2021-09-09", "close": 1147.4426, "volume": 335.0}, {"date": "2021-09-10", "close": 1147.4426, "volume": 195.0}, {"date": "2021-09-13", "close": 1143.6928, "volume": 363.0}, {"date": "2021-09-14", "close": 1098.6951, "volume": 352.0}, {"date": "2021-09-15", "close": 1091.1954, "volume": 299.0}, {"date": "2021-09-16", "close": 1106.1947, "volume": 160.0}, {"date": "2021-09-17", "close": 1166.1917, "volume": 421.0}, {"date": "2021-09-20", "close": 1094.9453, "volume": 382.0}, {"date": "2021-09-21", "close": 1049.9475, "volume": 662.0}, {"date": "2021-09-22", "close": 1098.6951, "volume": 438.0}, {"date": "2021-09-23", "close": 1113.6943, "volume": 344.0}, {"date": "2021-09-24", "close": 1109.9445, "volume": 263.0}, {"date": "2021-09-27", "close": 1136.1932, "volume": 352.0}, {"date": "2021-09-28", "close": 1094.9453, "volume": 376.0}, {"date": "2021-09-29", "close": 1136.1932, "volume": 1759.0}, {"date": "2021-09-30", "close": 1124.9437, "volume": 501.0}, {"date": "2021-10-01", "close": 1049.9475, "volume": 1762.0}, {"date": "2021-10-04", "close": 1042.4479, "volume": 482.0}, {"date": "2021-10-05", "close": 1031.1984, "volume": 396.0}, {"date": "2021-10-06", "close": 1008.6996, "volume": 529.0}, {"date": "2021-10-07", "close": 1016.1992, "volume": 275.0}, {"date": "2021-10-08", "close": 1016.1992, "volume": 132.0}, {"date": "2021-10-11", "close": 1008.6996, "volume": 327.0}, {"date": "2021-10-12", "close": 1038.6981, "volume": 270.0}, {"date": "2021-10-13", "close": 1034.9482, "volume": 168.0}, {"date": "2021-10-14", "close": 1034.9482, "volume": 195.0}, {"date": "2021-10-15", "close": 1016.1992, "volume": 320.0}, {"date": "2021-10-18", "close": 1004.9498, "volume": 1076.0}, {"date": "2021-10-19", "close": 1031.1984, "volume": 861.0}, {"date": "2021-10-20", "close": 1012.4494, "volume": 474.0}, {"date": "2021-10-21", "close": 1061.1969, "volume": 737.0}, {"date": "2021-10-22", "close": 1031.1984, "volume": 423.0}, {"date": "2021-10-25", "close": 1016.1992, "volume": 577.0}, {"date": "2021-10-26", "close": 1004.9498, "volume": 654.0}, {"date": "2021-10-27", "close": 997.4501, "volume": 907.0}, {"date": "2021-10-28", "close": 1008.6996, "volume": 260.0}, {"date": "2021-10-29", "close": 989.9505, "volume": 1702.0}, {"date": "2021-11-01", "close": 986.2007, "volume": 613.0}, {"date": "2021-11-02", "close": 982.4509, "volume": 374.0}, {"date": "2021-11-03", "close": 989.9505, "volume": 390.0}, {"date": "2021-11-04", "close": 978.7011, "volume": 341.0}, {"date": "2021-11-05", "close": 967.4516, "volume": 502.0}, {"date": "2021-11-08", "close": 948.7026, "volume": 652.0}, {"date": "2021-11-09", "close": 952.4524, "volume": 729.0}, {"date": "2021-11-10", "close": 926.2037, "volume": 754.0}, {"date": "2021-11-11", "close": 952.4524, "volume": 531.0}, {"date": "2021-11-12", "close": 926.2037, "volume": 336.0}, {"date": "2021-11-15", "close": 892.4554, "volume": 795.0}, {"date": "2021-11-16", "close": 866.2067, "volume": 758.0}, {"date": "2021-11-17", "close": 858.7071, "volume": 470.0}, {"date": "2021-11-18", "close": 813.7093, "volume": 851.0}, {"date": "2021-11-19", "close": 824.9588, "volume": 322.0}, {"date": "2021-11-22", "close": 768.7116, "volume": 920.0}, {"date": "2021-11-23", "close": 768.7116, "volume": 1211.0}, {"date": "2021-11-24", "close": 824.9588, "volume": 596.0}, {"date": "2021-11-26", "close": 806.2097, "volume": 391.0}, {"date": "2021-11-29", "close": 776.2112, "volume": 682.0}, {"date": "2021-11-30", "close": 776.2112, "volume": 636.0}, {"date": "2021-12-01", "close": 821.2089, "volume": 3834.0}, {"date": "2021-12-02", "close": 783.7108, "volume": 845.0}, {"date": "2021-12-03", "close": 738.7131, "volume": 1362.0}, {"date": "2021-12-06", "close": 757.4621, "volume": 445.0}, {"date": "2021-12-07", "close": 772.4614, "volume": 740.0}, {"date": "2021-12-08", "close": 806.2097, "volume": 610.0}, {"date": "2021-12-09", "close": 813.7093, "volume": 330.0}, {"date": "2021-12-10", "close": 873.7063, "volume": 1089.0}, {"date": "2021-12-13", "close": 813.7093, "volume": 575.0}, {"date": "2021-12-14", "close": 787.4606, "volume": 422.0}, {"date": "2021-12-15", "close": 779.961, "volume": 487.0}, {"date": "2021-12-16", "close": 776.2112, "volume": 370.0}, {"date": "2021-12-17", "close": 802.4599, "volume": 407.0}, {"date": "2021-12-20", "close": 779.961, "volume": 500.0}, {"date": "2021-12-21", "close": 787.4606, "volume": 487.0}, {"date": "2021-12-22", "close": 764.9617, "volume": 412.0}, {"date": "2021-12-23", "close": 761.2119, "volume": 621.0}, {"date": "2021-12-27", "close": 693.7153, "volume": 2328.0}, {"date": "2021-12-28", "close": 663.7168, "volume": 1260.0}, {"date": "2021-12-29", "close": 614.9692, "volume": 1640.0}, {"date": "2021-12-30", "close": 629.9685, "volume": 1185.0}, {"date": "2021-12-31", "close": 697.4651, "volume": 3520.0}, {"date": "2022-01-03", "close": 712.4644, "volume": 783.0}, {"date": "2022-01-04", "close": 701.2149, "volume": 550.0}, {"date": "2022-01-05", "close": 667.4666, "volume": 203.0}, {"date": "2022-01-06", "close": 663.7168, "volume": 290.0}, {"date": "2022-01-07", "close": 682.4659, "volume": 1556.0}, {"date": "2022-01-10", "close": 663.7168, "volume": 287.0}, {"date": "2022-01-11", "close": 667.4666, "volume": 220.0}, {"date": "2022-01-12", "close": 652.4674, "volume": 153.0}, {"date": "2022-01-13", "close": 644.9678, "volume": 201.0}, {"date": "2022-01-14", "close": 641.2179, "volume": 267.0}, {"date": "2022-01-18", "close": 648.7176, "volume": 252.0}, {"date": "2022-01-19", "close": 641.2179, "volume": 436.0}, {"date": "2022-01-20", "close": 629.9685, "volume": 348.0}, {"date": "2022-01-21", "close": 573.7213, "volume": 909.0}, {"date": "2022-01-24", "close": 566.2217, "volume": 1224.0}, {"date": "2022-01-25", "close": 569.9715, "volume": 299.0}, {"date": "2022-01-26", "close": 554.9723, "volume": 334.0}, {"date": "2022-01-27", "close": 517.4741, "volume": 339.0}, {"date": "2022-01-28", "close": 528.7236, "volume": 369.0}, {"date": "2022-01-31", "close": 566.2217, "volume": 369.0}, {"date": "2022-02-01", "close": 581.2209, "volume": 233.0}, {"date": "2022-02-02", "close": 562.4719, "volume": 218.0}, {"date": "2022-02-03", "close": 547.4726, "volume": 223.0}, {"date": "2022-02-04", "close": 558.7221, "volume": 242.0}, {"date": "2022-02-07", "close": 566.2217, "volume": 185.0}, {"date": "2022-02-08", "close": 569.9715, "volume": 159.0}, {"date": "2022-02-09", "close": 569.9715, "volume": 540.0}, {"date": "2022-02-10", "close": 569.9715, "volume": 304.0}, {"date": "2022-02-11", "close": 554.9723, "volume": 436.0}, {"date": "2022-02-14", "close": 539.973, "volume": 353.0}, {"date": "2022-02-15", "close": 547.4726, "volume": 305.0}, {"date": "2022-02-16", "close": 547.4726, "volume": 342.0}, {"date": "2022-02-17", "close": 521.2239, "volume": 219.0}, {"date": "2022-02-18", "close": 509.9745, "volume": 312.0}, {"date": "2022-02-22", "close": 506.2247, "volume": 419.0}, {"date": "2022-02-23", "close": 513.7243, "volume": 485.0}, {"date": "2022-02-24", "close": 502.4749, "volume": 483.0}, {"date": "2022-02-25", "close": 528.7236, "volume": 167.0}, {"date": "2022-02-28", "close": 521.2239, "volume": 255.0}, {"date": "2022-03-01", "close": 517.4741, "volume": 213.0}, {"date": "2022-03-02", "close": 521.2239, "volume": 111.0}, {"date": "2022-03-03", "close": 509.9745, "volume": 174.0}, {"date": "2022-03-04", "close": 494.9753, "volume": 120.0}, {"date": "2022-03-07", "close": 476.2262, "volume": 553.0}, {"date": "2022-03-08", "close": 472.4764, "volume": 746.0}, {"date": "2022-03-09", "close": 502.4749, "volume": 232.0}, {"date": "2022-03-10", "close": 494.9753, "volume": 205.0}, {"date": "2022-03-11", "close": 491.2254, "volume": 136.0}, {"date": "2022-03-14", "close": 461.2269, "volume": 228.0}, {"date": "2022-03-15", "close": 476.2262, "volume": 189.0}, {"date": "2022-03-16", "close": 517.4741, "volume": 612.0}, {"date": "2022-03-17", "close": 536.2232, "volume": 202.0}, {"date": "2022-03-18", "close": 554.9723, "volume": 301.0}, {"date": "2022-03-21", "close": 566.2217, "volume": 63.0}, {"date": "2022-03-22", "close": 581.2209, "volume": 228.0}, {"date": "2022-03-23", "close": 603.7198, "volume": 177.0}, {"date": "2022-03-24", "close": 674.9662, "volume": 776.0}, {"date": "2022-03-25", "close": 663.7168, "volume": 366.0}, {"date": "2022-03-28", "close": 644.9678, "volume": 228.0}, {"date": "2022-03-29", "close": 637.4681, "volume": 202.0}, {"date": "2022-03-30", "close": 663.7168, "volume": 176.0}, {"date": "2022-03-31", "close": 667.4666, "volume": 131.0}, {"date": "2022-04-01", "close": 682.4659, "volume": 168.0}, {"date": "2022-04-04", "close": 723.7138, "volume": 398.0}, {"date": "2022-04-05", "close": 716.2142, "volume": 206.0}, {"date": "2022-04-06", "close": 701.2149, "volume": 114.0}, {"date": "2022-04-07", "close": 697.4651, "volume": 112.0}, {"date": "2022-04-08", "close": 693.7153, "volume": 410.0}, {"date": "2022-04-11", "close": 708.7146, "volume": 279.0}, {"date": "2022-04-12", "close": 697.4651, "volume": 744.0}, {"date": "2022-04-13", "close": 723.7138, "volume": 197.0}, {"date": "2022-04-14", "close": 749.9625, "volume": 217.0}, {"date": "2022-04-18", "close": 738.7131, "volume": 321.0}, {"date": "2022-04-19", "close": 719.964, "volume": 122.0}, {"date": "2022-04-20", "close": 716.2142, "volume": 118.0}, {"date": "2022-04-21", "close": 682.4659, "volume": 903.0}, {"date": "2022-04-22", "close": 682.4659, "volume": 378.0}, {"date": "2022-04-25", "close": 674.9662, "volume": 412.0}, {"date": "2022-04-26", "close": 618.7191, "volume": 296.0}, {"date": "2022-04-27", "close": 611.2194, "volume": 160.0}, {"date": "2022-04-28", "close": 599.97, "volume": 199.0}, {"date": "2022-04-29", "close": 596.2202, "volume": 160.0}, {"date": "2022-05-02", "close": 599.97, "volume": 162.0}, {"date": "2022-05-03", "close": 614.9692, "volume": 52.0}, {"date": "2022-05-04", "close": 581.2209, "volume": 186.0}, {"date": "2022-05-05", "close": 558.7221, "volume": 241.0}, {"date": "2022-05-06", "close": 551.2224, "volume": 136.0}, {"date": "2022-05-09", "close": 487.4756, "volume": 309.0}, {"date": "2022-05-10", "close": 494.9753, "volume": 300.0}, {"date": "2022-05-11", "close": 457.4771, "volume": 348.0}, {"date": "2022-05-12", "close": 446.2277, "volume": 322.0}, {"date": "2022-05-13", "close": 464.9767, "volume": 139.0}, {"date": "2022-05-16", "close": 472.4764, "volume": 188.0}, {"date": "2022-05-17", "close": 498.7251, "volume": 199.0}, {"date": "2022-05-18", "close": 487.4756, "volume": 143.0}, {"date": "2022-05-19", "close": 483.7258, "volume": 270.0}, {"date": "2022-05-20", "close": 491.2254, "volume": 123.0}, {"date": "2022-05-23", "close": 494.9753, "volume": 56.0}, {"date": "2022-05-24", "close": 498.7251, "volume": 92.0}, {"date": "2022-05-25", "close": 521.2239, "volume": 135.0}, {"date": "2022-05-26", "close": 539.973, "volume": 148.0}, {"date": "2022-05-27", "close": 566.2217, "volume": 179.0}, {"date": "2022-05-31", "close": 562.4719, "volume": 163.0}, {"date": "2022-06-01", "close": 566.2217, "volume": 59.0}, {"date": "2022-06-02", "close": 554.9723, "volume": 92.0}, {"date": "2022-06-03", "close": 573.7213, "volume": 100.0}, {"date": "2022-06-06", "close": 555.0097, "volume": 118.0}, {"date": "2022-06-07", "close": 551.2224, "volume": 129.0}, {"date": "2022-06-08", "close": 573.7213, "volume": 80.0}, {"date": "2022-06-09", "close": 558.7221, "volume": 75.0}, {"date": "2022-06-10", "close": 562.4719, "volume": 121.0}, {"date": "2022-06-13", "close": 502.4749, "volume": 283.0}, {"date": "2022-06-14", "close": 521.2239, "volume": 84.0}, {"date": "2022-06-15", "close": 521.2239, "volume": 71.0}, {"date": "2022-06-16", "close": 498.7251, "volume": 138.0}, {"date": "2022-06-17", "close": 558.7221, "volume": 181.0}, {"date": "2022-06-21", "close": 543.7228, "volume": 165.0}, {"date": "2022-06-22", "close": 532.4734, "volume": 117.0}, {"date": "2022-06-23", "close": 521.2239, "volume": 91.0}, {"date": "2022-06-24", "close": 547.4726, "volume": 125.0}, {"date": "2022-06-27", "close": 558.7221, "volume": 111.0}, {"date": "2022-06-28", "close": 551.2224, "volume": 69.0}, {"date": "2022-06-29", "close": 562.4719, "volume": 35.0}, {"date": "2022-06-30", "close": 543.7228, "volume": 156.0}, {"date": "2022-07-01", "close": 551.2224, "volume": 60.0}, {"date": "2022-07-05", "close": 573.7213, "volume": 125.0}, {"date": "2022-07-06", "close": 618.7191, "volume": 184.0}, {"date": "2022-07-07", "close": 633.7183, "volume": 62.0}, {"date": "2022-07-08", "close": 633.7183, "volume": 116.0}, {"date": "2022-07-11", "close": 629.9685, "volume": 38.0}, {"date": "2022-07-12", "close": 614.9692, "volume": 63.0}, {"date": "2022-07-13", "close": 633.7183, "volume": 71.0}, {"date": "2022-07-14", "close": 629.931, "volume": 115.0}, {"date": "2022-07-15", "close": 620.1065, "volume": 45.0}, {"date": "2022-07-18", "close": 633.7183, "volume": 205.0}, {"date": "2022-07-19", "close": 701.2149, "volume": 570.0}, {"date": "2022-07-20", "close": 704.9647, "volume": 143.0}, {"date": "2022-07-21", "close": 712.4644, "volume": 61.0}, {"date": "2022-07-22", "close": 708.7146, "volume": 127.0}, {"date": "2022-07-25", "close": 641.2179, "volume": 203.0}, {"date": "2022-07-26", "close": 652.4674, "volume": 112.0}, {"date": "2022-07-27", "close": 633.7183, "volume": 94.0}, {"date": "2022-07-28", "close": 637.4681, "volume": 74.0}, {"date": "2022-07-29", "close": 633.7183, "volume": 108.0}, {"date": "2022-08-01", "close": 626.2187, "volume": 37.0}, {"date": "2022-08-02", "close": 611.2194, "volume": 216.0}, {"date": "2022-08-03", "close": 611.2194, "volume": 72.0}, {"date": "2022-08-04", "close": 641.2179, "volume": 126.0}, {"date": "2022-08-05", "close": 637.4681, "volume": 110.0}, {"date": "2022-08-08", "close": 648.7176, "volume": 173.0}, {"date": "2022-08-09", "close": 629.9685, "volume": 85.0}, {"date": "2022-08-10", "close": 641.2179, "volume": 88.0}, {"date": "2022-08-11", "close": 611.2194, "volume": 542.0}, {"date": "2022-08-12", "close": 607.4696, "volume": 130.0}, {"date": "2022-08-15", "close": 674.9662, "volume": 535.0}, {"date": "2022-08-16", "close": 663.7168, "volume": 184.0}, {"date": "2022-08-17", "close": 663.7168, "volume": 137.0}, {"date": "2022-08-18", "close": 659.967, "volume": 51.0}, {"date": "2022-08-19", "close": 629.9685, "volume": 90.0}, {"date": "2022-08-22", "close": 577.4711, "volume": 281.0}, {"date": "2022-08-23", "close": 573.6838, "volume": 74.0}, {"date": "2022-08-24", "close": 588.7206, "volume": 73.0}, {"date": "2022-08-25", "close": 528.7236, "volume": 948.0}, {"date": "2022-08-26", "close": 551.2224, "volume": 150.0}, {"date": "2022-08-29", "close": 554.9723, "volume": 2215.0}, {"date": "2022-08-30", "close": 551.2224, "volume": 225.0}, {"date": "2022-08-31", "close": 554.9723, "volume": 107.0}, {"date": "2022-09-01", "close": 536.2232, "volume": 137.0}, {"date": "2022-09-02", "close": 536.2232, "volume": 360.0}, {"date": "2022-09-06", "close": 517.4741, "volume": 938.0}, {"date": "2022-09-07", "close": 532.4734, "volume": 335.0}, {"date": "2022-09-08", "close": 543.7228, "volume": 205.0}, {"date": "2022-09-09", "close": 539.973, "volume": 268.0}, {"date": "2022-09-12", "close": 551.2224, "volume": 192.0}, {"date": "2022-09-13", "close": 539.973, "volume": 241.0}, {"date": "2022-09-14", "close": 532.4734, "volume": 214.0}, {"date": "2022-09-15", "close": 532.4734, "volume": 141.0}, {"date": "2022-09-16", "close": 491.2254, "volume": 636.0}, {"date": "2022-09-19", "close": 487.4756, "volume": 326.0}, {"date": "2022-09-20", "close": 464.9767, "volume": 1935.0}, {"date": "2022-09-21", "close": 438.7281, "volume": 532.0}, {"date": "2022-09-22", "close": 442.4779, "volume": 61.0}, {"date": "2022-09-23", "close": 431.2284, "volume": 287.0}, {"date": "2022-09-26", "close": 434.9782, "volume": 123.0}, {"date": "2022-09-27", "close": 423.7288, "volume": 593.0}, {"date": "2022-09-28", "close": 431.2284, "volume": 116.0}, {"date": "2022-09-29", "close": 419.979, "volume": 146.0}, {"date": "2022-09-30", "close": 397.4801, "volume": 300.0}, {"date": "2022-10-03", "close": 408.7296, "volume": 102.0}, {"date": "2022-10-04", "close": 416.2292, "volume": 159.0}, {"date": "2022-10-05", "close": 401.2299, "volume": 211.0}, {"date": "2022-10-06", "close": 408.7296, "volume": 88.0}, {"date": "2022-10-07", "close": 404.9798, "volume": 82.0}, {"date": "2022-10-10", "close": 388.1056, "volume": 167.0}, {"date": "2022-10-11", "close": 382.4809, "volume": 98.0}, {"date": "2022-10-12", "close": 389.493, "volume": 91.0}, {"date": "2022-10-13", "close": 374.9812, "volume": 75.0}, {"date": "2022-10-14", "close": 374.9812, "volume": 193.0}, {"date": "2022-10-17", "close": 370.7815, "volume": 288.0}, {"date": "2022-10-18", "close": 378.7311, "volume": 91.0}, {"date": "2022-10-19", "close": 356.6072, "volume": 104.0}, {"date": "2022-10-20", "close": 360.0195, "volume": 71.0}, {"date": "2022-10-21", "close": 351.5449, "volume": 587.0}, {"date": "2022-10-24", "close": 341.6079, "volume": 269.0}, {"date": "2022-10-25", "close": 347.1948, "volume": 82.0}, {"date": "2022-10-26", "close": 348.9576, "volume": 104.0}, {"date": "2022-10-27", "close": 349.595, "volume": 57.0}, {"date": "2022-10-28", "close": 371.1189, "volume": 98.0}, {"date": "2022-10-31", "close": 374.9812, "volume": 94.0}, {"date": "2022-11-01", "close": 374.9812, "volume": 56.0}, {"date": "2022-11-02", "close": 378.7311, "volume": 48.0}, {"date": "2022-11-03", "close": 374.9063, "volume": 68.0}, {"date": "2022-11-04", "close": 347.7201, "volume": 283.0}, {"date": "2022-11-07", "close": 342.1704, "volume": 133.0}, {"date": "2022-11-08", "close": 326.2712, "volume": 713.0}, {"date": "2022-11-09", "close": 335.5707, "volume": 142.0}, {"date": "2022-11-10", "close": 337.7081, "volume": 138.0}, {"date": "2022-11-11", "close": 352.7074, "volume": 122.0}, {"date": "2022-11-14", "close": 352.4449, "volume": 150.0}, {"date": "2022-11-15", "close": 356.1947, "volume": 113.0}, {"date": "2022-11-16", "close": 382.4809, "volume": 429.0}, {"date": "2022-11-17", "close": 389.9805, "volume": 137.0}, {"date": "2022-11-18", "close": 393.7303, "volume": 162.0}, {"date": "2022-11-21", "close": 464.9767, "volume": 515.0}, {"date": "2022-11-22", "close": 509.9745, "volume": 933.0}, {"date": "2022-11-23", "close": 476.2262, "volume": 578.0}, {"date": "2022-11-25", "close": 483.7258, "volume": 221.0}, {"date": "2022-11-28", "close": 494.9753, "volume": 88.0}, {"date": "2022-11-29", "close": 528.7236, "volume": 136.0}, {"date": "2022-11-30", "close": 539.973, "volume": 105.0}, {"date": "2022-12-01", "close": 528.7236, "volume": 157.0}, {"date": "2022-12-02", "close": 505.6997, "volume": 145.0}, {"date": "2022-12-05", "close": 494.9753, "volume": 159.0}, {"date": "2022-12-06", "close": 483.7258, "volume": 230.0}, {"date": "2022-12-07", "close": 558.7221, "volume": 852.0}, {"date": "2022-12-08", "close": 536.2232, "volume": 160.0}, {"date": "2022-12-09", "close": 498.7251, "volume": 191.0}, {"date": "2022-12-12", "close": 521.2239, "volume": 120.0}, {"date": "2022-12-13", "close": 487.4756, "volume": 108.0}, {"date": "2022-12-14", "close": 506.2247, "volume": 125.0}, {"date": "2022-12-15", "close": 517.4741, "volume": 3449.0}, {"date": "2022-12-16", "close": 487.4756, "volume": 686.0}, {"date": "2022-12-19", "close": 468.7266, "volume": 183.0}, {"date": "2022-12-20", "close": 494.9753, "volume": 469.0}, {"date": "2022-12-21", "close": 468.7266, "volume": 136.0}, {"date": "2022-12-22", "close": 464.9767, "volume": 128.0}, {"date": "2022-12-23", "close": 453.7273, "volume": 88.0}, {"date": "2022-12-27", "close": 416.2292, "volume": 237.0}, {"date": "2022-12-28", "close": 427.4786, "volume": 148.0}, {"date": "2022-12-29", "close": 423.7288, "volume": 364.0}, {"date": "2022-12-30", "close": 397.4801, "volume": 639.0}, {"date": "2023-01-03", "close": 401.2299, "volume": 294.0}, {"date": "2023-01-04", "close": 434.9782, "volume": 100.0}, {"date": "2023-01-05", "close": 446.2277, "volume": 222.0}, {"date": "2023-01-06", "close": 453.7273, "volume": 53.0}, {"date": "2023-01-09", "close": 451.2899, "volume": 95.0}, {"date": "2023-01-10", "close": 438.7281, "volume": 169.0}, {"date": "2023-01-11", "close": 457.4771, "volume": 207.0}, {"date": "2023-01-12", "close": 476.2262, "volume": 145.0}, {"date": "2023-01-13", "close": 487.4756, "volume": 113.0}, {"date": "2023-01-17", "close": 500.6, "volume": 185.0}, {"date": "2023-01-18", "close": 483.7258, "volume": 95.0}, {"date": "2023-01-19", "close": 476.2262, "volume": 60.0}, {"date": "2023-01-20", "close": 479.976, "volume": 166.0}, {"date": "2023-01-23", "close": 464.9767, "volume": 101.0}, {"date": "2023-01-24", "close": 483.7258, "volume": 88.0}, {"date": "2023-01-25", "close": 472.4764, "volume": 135.0}, {"date": "2023-01-26", "close": 483.7258, "volume": 170.0}, {"date": "2023-01-27", "close": 476.2262, "volume": 57.0}, {"date": "2023-01-30", "close": 472.4764, "volume": 90.0}, {"date": "2023-01-31", "close": 472.4389, "volume": 267.0}, {"date": "2023-02-01", "close": 464.9767, "volume": 91.0}, {"date": "2023-02-02", "close": 461.2269, "volume": 169.0}, {"date": "2023-02-03", "close": 461.2269, "volume": 189.0}, {"date": "2023-02-06", "close": 476.2262, "volume": 94.0}, {"date": "2023-02-07", "close": 468.7266, "volume": 89.0}, {"date": "2023-02-08", "close": 464.9767, "volume": 39.0}, {"date": "2023-02-09", "close": 449.9775, "volume": 72.0}, {"date": "2023-02-10", "close": 439.403, "volume": 180.0}, {"date": "2023-02-13", "close": 442.4779, "volume": 867.0}, {"date": "2023-02-14", "close": 487.4381, "volume": 94.0}, {"date": "2023-02-15", "close": 487.4756, "volume": 210.0}, {"date": "2023-02-16", "close": 479.976, "volume": 164.0}, {"date": "2023-02-17", "close": 483.7258, "volume": 57.0}, {"date": "2023-02-21", "close": 476.2262, "volume": 32.0}, {"date": "2023-02-22", "close": 472.4764, "volume": 59.0}, {"date": "2023-02-23", "close": 464.9767, "volume": 65.0}, {"date": "2023-02-24", "close": 472.4764, "volume": 76.0}, {"date": "2023-02-27", "close": 459.352, "volume": 101.0}, {"date": "2023-02-28", "close": 453.7273, "volume": 36.0}, {"date": "2023-03-01", "close": 449.9775, "volume": 109.0}, {"date": "2023-03-02", "close": 449.9775, "volume": 321.0}, {"date": "2023-03-03", "close": 453.7273, "volume": 55.0}, {"date": "2023-03-06", "close": 453.7273, "volume": 82.0}, {"date": "2023-03-07", "close": 449.9775, "volume": 77.0}, {"date": "2023-03-08", "close": 457.4771, "volume": 41.0}, {"date": "2023-03-09", "close": 434.9782, "volume": 1143.0}, {"date": "2023-03-10", "close": 389.9805, "volume": 655.0}, {"date": "2023-03-13", "close": 365.6817, "volume": 321.0}, {"date": "2023-03-14", "close": 363.8068, "volume": 180.0}, {"date": "2023-03-15", "close": 356.2322, "volume": 156.0}, {"date": "2023-03-16", "close": 371.2314, "volume": 49.0}, {"date": "2023-03-17", "close": 367.4816, "volume": 214.0}, {"date": "2023-03-20", "close": 351.9199, "volume": 140.0}, {"date": "2023-03-21", "close": 367.4816, "volume": 220.0}, {"date": "2023-03-22", "close": 386.2307, "volume": 220.0}, {"date": "2023-03-23", "close": 353.6448, "volume": 298.0}, {"date": "2023-03-24", "close": 378.7311, "volume": 127.0}, {"date": "2023-03-27", "close": 361.1069, "volume": 287.0}, {"date": "2023-03-28", "close": 356.1197, "volume": 301.0}, {"date": "2023-03-29", "close": 338.6081, "volume": 243.0}, {"date": "2023-03-30", "close": 352.4824, "volume": 195.0}, {"date": "2023-03-31", "close": 359.982, "volume": 85.0}, {"date": "2023-04-03", "close": 356.2322, "volume": 101.0}, {"date": "2023-04-04", "close": 348.0576, "volume": 390.0}, {"date": "2023-04-05", "close": 338.4585, "volume": 136.0}, {"date": "2023-04-06", "close": 344.9828, "volume": 68.0}, {"date": "2023-04-10", "close": 344.4953, "volume": 61.0}, {"date": "2023-04-11", "close": 337.4831, "volume": 36.0}, {"date": "2023-04-12", "close": 340.4455, "volume": 183.0}, {"date": "2023-04-13", "close": 348.8076, "volume": 97.0}, {"date": "2023-04-14", "close": 341.2329, "volume": 77.0}, {"date": "2023-04-17", "close": 350.6075, "volume": 275.0}, {"date": "2023-04-18", "close": 321.3589, "volume": 22575.0}, {"date": "2023-04-19", "close": 299.985, "volume": 2694.0}, {"date": "2023-04-20", "close": 293.6478, "volume": 825.0}, {"date": "2023-04-21", "close": 293.6103, "volume": 717.0}, {"date": "2023-04-24", "close": 281.2359, "volume": 753.0}, {"date": "2023-04-25", "close": 274.4863, "volume": 339.0}, {"date": "2023-04-26", "close": 260.9869, "volume": 684.0}, {"date": "2023-04-27", "close": 257.6871, "volume": 220.0}, {"date": "2023-04-28", "close": 280.2235, "volume": 284.0}, {"date": "2023-05-01", "close": 286.8607, "volume": 240.0}, {"date": "2023-05-02", "close": 299.985, "volume": 470.0}, {"date": "2023-05-03", "close": 286.8607, "volume": 195.0}, {"date": "2023-05-04", "close": 292.4854, "volume": 87.0}, {"date": "2023-05-05", "close": 299.9475, "volume": 130.0}, {"date": "2023-05-08", "close": 298.7809, "volume": 119.0}, {"date": "2023-05-09", "close": 293.9853, "volume": 114.0}, {"date": "2023-05-10", "close": 292.4854, "volume": 150.0}, {"date": "2023-05-11", "close": 281.9859, "volume": 161.0}, {"date": "2023-05-12", "close": 250.225, "volume": 1001.0}, {"date": "2023-05-15", "close": 231.0634, "volume": 1134.0}, {"date": "2023-05-16", "close": 229.1135, "volume": 715.0}, {"date": "2023-05-17", "close": 239.0505, "volume": 628.0}, {"date": "2023-05-18", "close": 238.9756, "volume": 272.0}, {"date": "2023-05-19", "close": 235.3007, "volume": 238.0}, {"date": "2023-05-22", "close": 232.4884, "volume": 891.0}, {"date": "2023-05-23", "close": 239.988, "volume": 332.0}, {"date": "2023-05-24", "close": 245.5002, "volume": 404.0}, {"date": "2023-05-25", "close": 234.0258, "volume": 179.0}, {"date": "2023-05-26", "close": 217.0766, "volume": 700.0}, {"date": "2023-05-30", "close": 233.8383, "volume": 317.0}, {"date": "2023-05-31", "close": 237.5506, "volume": 196.0}, {"date": "2023-06-01", "close": 214.5268, "volume": 321.0}, {"date": "2023-06-02", "close": 228.4386, "volume": 192.0}, {"date": "2023-06-05", "close": 221.0139, "volume": 271.0}, {"date": "2023-06-06", "close": 236.2382, "volume": 94.0}, {"date": "2023-06-07", "close": 245.4252, "volume": 118.0}, {"date": "2023-06-08", "close": 232.0384, "volume": 182.0}, {"date": "2023-06-09", "close": 225.0262, "volume": 198.0}, {"date": "2023-06-12", "close": 236.0882, "volume": 167.0}, {"date": "2023-06-13", "close": 234.3633, "volume": 117.0}, {"date": "2023-06-14", "close": 223.0763, "volume": 275.0}, {"date": "2023-06-15", "close": 221.2389, "volume": 2217.0}, {"date": "2023-06-16", "close": 213.7393, "volume": 316.0}, {"date": "2023-06-20", "close": 213.7393, "volume": 172.0}, {"date": "2023-06-21", "close": 223.6763, "volume": 344.0}, {"date": "2023-06-22", "close": 224.9138, "volume": 140.0}, {"date": "2023-06-23", "close": 202.4899, "volume": 309.0}, {"date": "2023-06-26", "close": 213.6643, "volume": 635.0}, {"date": "2023-06-27", "close": 210.327, "volume": 149.0}, {"date": "2023-06-28", "close": 202.4899, "volume": 330.0}, {"date": "2023-06-29", "close": 208.4521, "volume": 42.0}, {"date": "2023-06-30", "close": 217.0391, "volume": 306.0}, {"date": "2023-07-03", "close": 215.2017, "volume": 395.0}, {"date": "2023-07-05", "close": 206.2397, "volume": 114.0}, {"date": "2023-07-06", "close": 214.4143, "volume": 112.0}, {"date": "2023-07-07", "close": 212.8019, "volume": 86.0}, {"date": "2023-07-10", "close": 213.7393, "volume": 95.0}, {"date": "2023-07-11", "close": 224.0513, "volume": 80.0}, {"date": "2023-07-12", "close": 228.9261, "volume": 210.0}, {"date": "2023-07-13", "close": 269.499, "volume": 11032.0}, {"date": "2023-07-14", "close": 236.2382, "volume": 998.0}, {"date": "2023-07-17", "close": 255.2122, "volume": 503.0}, {"date": "2023-07-18", "close": 244.1503, "volume": 131.0}, {"date": "2023-07-19", "close": 248.6876, "volume": 86.0}, {"date": "2023-07-20", "close": 242.9879, "volume": 329.0}, {"date": "2023-07-21", "close": 250.6, "volume": 1200.0}, {"date": "2023-07-24", "close": 248.4251, "volume": 247.0}, {"date": "2023-07-25", "close": 245.8377, "volume": 174.0}, {"date": "2023-07-26", "close": 254.6123, "volume": 57.0}, {"date": "2023-07-27", "close": 243.7378, "volume": 104.0}, {"date": "2023-07-28", "close": 247.8626, "volume": 49.0}, {"date": "2023-07-31", "close": 237.4381, "volume": 294.0}, {"date": "2023-08-01", "close": 247.3376, "volume": 88.0}, {"date": "2023-08-02", "close": 241.8629, "volume": 64.0}, {"date": "2023-08-03", "close": 232.4884, "volume": 160.0}, {"date": "2023-08-04", "close": 226.8262, "volume": 138.0}, {"date": "2023-08-07", "close": 232.8634, "volume": 305.0}, {"date": "2023-08-08", "close": 226.1137, "volume": 172.0}, {"date": "2023-08-09", "close": 224.9887, "volume": 56.0}, {"date": "2023-08-10", "close": 236.2382, "volume": 186.0}, {"date": "2023-08-11", "close": 231.5509, "volume": 242.0}, {"date": "2023-08-14", "close": 233.2008, "volume": 168.0}, {"date": "2023-08-15", "close": 224.9887, "volume": 114.0}, {"date": "2023-08-16", "close": 218.6141, "volume": 108.0}, {"date": "2023-08-17", "close": 215.9892, "volume": 62.0}, {"date": "2023-08-18", "close": 207.4396, "volume": 291.0}, {"date": "2023-08-21", "close": 206.2772, "volume": 227.0}, {"date": "2023-08-22", "close": 209.9895, "volume": 114.0}, {"date": "2023-08-23", "close": 209.9895, "volume": 111.0}, {"date": "2023-08-24", "close": 210.027, "volume": 95.0}, {"date": "2023-08-25", "close": 210.7395, "volume": 153.0}, {"date": "2023-08-28", "close": 209.9895, "volume": 113.0}, {"date": "2023-08-29", "close": 214.5928, "volume": 77.0}, {"date": "2023-08-30", "close": 211.8644, "volume": 150.0}, {"date": "2023-08-31", "close": 209.9895, "volume": 126.0}, {"date": "2023-09-01", "close": 206.9897, "volume": 176.0}, {"date": "2023-09-05", "close": 206.2397, "volume": 46.0}, {"date": "2023-09-06", "close": 195.1777, "volume": 279.0}, {"date": "2023-09-07", "close": 146.4302, "volume": 2053.0}, {"date": "2023-09-08", "close": 158.992, "volume": 369.0}, {"date": "2023-09-11", "close": 150.3675, "volume": 154.0}, {"date": "2023-09-12", "close": 153.7423, "volume": 187.0}, {"date": "2023-09-13", "close": 149.9925, "volume": 120.0}, {"date": "2023-09-14", "close": 146.9927, "volume": 377.0}, {"date": "2023-09-15", "close": 148.8676, "volume": 304.0}, {"date": "2023-09-18", "close": 144.3678, "volume": 733.0}, {"date": "2023-09-19", "close": 148.1176, "volume": 126.0}, {"date": "2023-09-20", "close": 143.2428, "volume": 68.0}, {"date": "2023-09-21", "close": 157.4921, "volume": 338.0}, {"date": "2023-09-22", "close": 146.2427, "volume": 166.0}, {"date": "2023-09-25", "close": 153.3673, "volume": 420.0}, {"date": "2023-09-26", "close": 157.4921, "volume": 180.0}, {"date": "2023-09-27", "close": 151.8299, "volume": 125.0}, {"date": "2023-09-28", "close": 158.6171, "volume": 139.0}, {"date": "2023-09-29", "close": 160.3045, "volume": 139.0}, {"date": "2023-10-02", "close": 163.8668, "volume": 156.0}, {"date": "2023-10-03", "close": 154.4923, "volume": 52.0}, {"date": "2023-10-04", "close": 161.2419, "volume": 182.0}, {"date": "2023-10-05", "close": 183.7408, "volume": 490.0}, {"date": "2023-10-06", "close": 187.5281, "volume": 216.0}, {"date": "2023-10-09", "close": 172.0039, "volume": 192.0}, {"date": "2023-10-10", "close": 161.2419, "volume": 185.0}, {"date": "2023-10-11", "close": 170.2415, "volume": 54.0}, {"date": "2023-10-12", "close": 152.0549, "volume": 275.0}, {"date": "2023-10-13", "close": 168.7416, "volume": 286.0}, {"date": "2023-10-16", "close": 183.7408, "volume": 639.0}, {"date": "2023-10-17", "close": 228.4761, "volume": 5306.0}, {"date": "2023-10-18", "close": 219.364, "volume": 871.0}, {"date": "2023-10-19", "close": 230.6135, "volume": 353.0}, {"date": "2023-10-20", "close": 221.2389, "volume": 336.0}, {"date": "2023-10-23", "close": 195.3652, "volume": 329.0}, {"date": "2023-10-24", "close": 183.8158, "volume": 339.0}, {"date": "2023-10-25", "close": 175.3787, "volume": 249.0}, {"date": "2023-10-26", "close": 182.9908, "volume": 188.0}, {"date": "2023-10-27", "close": 179.991, "volume": 302.0}, {"date": "2023-10-30", "close": 170.2415, "volume": 411.0}, {"date": "2023-10-31", "close": 178.1536, "volume": 335.0}, {"date": "2023-11-01", "close": 180.741, "volume": 107.0}, {"date": "2023-11-02", "close": 191.3154, "volume": 66.0}, {"date": "2023-11-03", "close": 191.6154, "volume": 137.0}, {"date": "2023-11-06", "close": 220.3015, "volume": 381.0}, {"date": "2023-11-07", "close": 208.1146, "volume": 185.0}, {"date": "2023-11-08", "close": 208.1146, "volume": 55.0}, {"date": "2023-11-09", "close": 201.7399, "volume": 169.0}, {"date": "2023-11-10", "close": 202.4899, "volume": 185.0}, {"date": "2023-11-13", "close": 216.0642, "volume": 4087.0}, {"date": "2023-11-14", "close": 206.2397, "volume": 363.0}, {"date": "2023-11-15", "close": 213.7393, "volume": 331.0}, {"date": "2023-11-16", "close": 229.1135, "volume": 292.0}, {"date": "2023-11-17", "close": 221.2389, "volume": 500.0}, {"date": "2023-11-20", "close": 202.8274, "volume": 374.0}, {"date": "2023-11-21", "close": 195.8152, "volume": 117.0}, {"date": "2023-11-22", "close": 206.5772, "volume": 227.0}, {"date": "2023-11-24", "close": 210.3645, "volume": 77.0}, {"date": "2023-11-27", "close": 206.6147, "volume": 345.0}, {"date": "2023-11-28", "close": 217.4516, "volume": 202.0}, {"date": "2023-11-29", "close": 215.6142, "volume": 167.0}, {"date": "2023-11-30", "close": 224.5013, "volume": 204.0}, {"date": "2023-12-01", "close": 228.7386, "volume": 146.0}, {"date": "2023-12-04", "close": 222.2139, "volume": 156.0}, {"date": "2023-12-05", "close": 221.2389, "volume": 136.0}, {"date": "2023-12-06", "close": 213.9643, "volume": 143.0}, {"date": "2023-12-07", "close": 195.7781, "volume": 301.0}, {"date": "2023-12-08", "close": 206.2397, "volume": 701.0}, {"date": "2023-12-11", "close": 189.5905, "volume": 628.0}, {"date": "2023-12-12", "close": 191.2404, "volume": 123.0}, {"date": "2023-12-13", "close": 197.6151, "volume": 301.0}, {"date": "2023-12-14", "close": 225.3637, "volume": 801.0}, {"date": "2023-12-15", "close": 217.4891, "volume": 216.0}, {"date": "2023-12-18", "close": 234.3633, "volume": 617.0}, {"date": "2023-12-19", "close": 262.4869, "volume": 456.0}, {"date": "2023-12-20", "close": 257.2371, "volume": 172.0}, {"date": "2023-12-21", "close": 251.1624, "volume": 411.0}, {"date": "2023-12-22", "close": 254.9873, "volume": 179.0}, {"date": "2023-12-26", "close": 242.9504, "volume": 343.0}, {"date": "2023-12-27", "close": 266.2367, "volume": 1984.0}, {"date": "2023-12-28", "close": 281.2359, "volume": 1075.0}, {"date": "2023-12-29", "close": 321.8839, "volume": 1300.0}, {"date": "2024-01-02", "close": 346.5202, "volume": 799.0}, {"date": "2024-01-03", "close": 356.1947, "volume": 1029.0}, {"date": "2024-01-04", "close": 341.2329, "volume": 918.0}, {"date": "2024-01-05", "close": 315.0967, "volume": 322.0}, {"date": "2024-01-08", "close": 269.6115, "volume": 731.0}, {"date": "2024-01-09", "close": 269.9865, "volume": 307.0}, {"date": "2024-01-10", "close": 280.486, "volume": 175.0}, {"date": "2024-01-11", "close": 266.3867, "volume": 203.0}, {"date": "2024-01-12", "close": 266.2367, "volume": 51.0}, {"date": "2024-01-16", "close": 247.3001, "volume": 695.0}, {"date": "2024-01-17", "close": 232.5634, "volume": 640.0}, {"date": "2024-01-18", "close": 206.9147, "volume": 1112.0}, {"date": "2024-01-19", "close": 205.0772, "volume": 483.0}, {"date": "2024-01-22", "close": 188.3531, "volume": 1016.0}, {"date": "2024-01-23", "close": 171.2164, "volume": 902.0}, {"date": "2024-01-24", "close": 190.1905, "volume": 1396.0}, {"date": "2024-01-25", "close": 182.8034, "volume": 490.0}, {"date": "2024-01-26", "close": 182.2409, "volume": 105.0}, {"date": "2024-01-29", "close": 183.7408, "volume": 252.0}, {"date": "2024-01-30", "close": 188.9905, "volume": 194.0}, {"date": "2024-01-31", "close": 188.9905, "volume": 218.0}, {"date": "2024-02-01", "close": 193.8653, "volume": 301.0}, {"date": "2024-02-02", "close": 190.003, "volume": 198.0}, {"date": "2024-02-05", "close": 194.6153, "volume": 156.0}, {"date": "2024-02-06", "close": 192.1029, "volume": 368.0}, {"date": "2024-02-07", "close": 194.9903, "volume": 313.0}, {"date": "2024-02-08", "close": 184.8658, "volume": 360.0}, {"date": "2024-02-09", "close": 193.7153, "volume": 113.0}, {"date": "2024-02-12", "close": 193.8653, "volume": 205.0}, {"date": "2024-02-13", "close": 191.2404, "volume": 163.0}, {"date": "2024-02-14", "close": 191.1654, "volume": 169.0}, {"date": "2024-02-15", "close": 187.4906, "volume": 95.0}, {"date": "2024-02-16", "close": 186.5532, "volume": 287.0}, {"date": "2024-02-20", "close": 187.4156, "volume": 108.0}, {"date": "2024-02-21", "close": 187.9504, "volume": 194.0}, {"date": "2024-02-22", "close": 193.1153, "volume": 143.0}, {"date": "2024-02-23", "close": 202.4149, "volume": 382.0}, {"date": "2024-02-26", "close": 220.864, "volume": 306.0}, {"date": "2024-02-27", "close": 230.9885, "volume": 501.0}, {"date": "2024-02-28", "close": 228.7011, "volume": 255.0}, {"date": "2024-02-29", "close": 235.8632, "volume": 162.0}, {"date": "2024-03-01", "close": 229.1135, "volume": 338.0}, {"date": "2024-03-04", "close": 257.9871, "volume": 724.0}, {"date": "2024-03-05", "close": 252.7374, "volume": 314.0}, {"date": "2024-03-06", "close": 251.2374, "volume": 215.0}, {"date": "2024-03-07", "close": 251.2374, "volume": 222.0}, {"date": "2024-03-08", "close": 252.7749, "volume": 198.0}, {"date": "2024-03-11", "close": 236.9881, "volume": 115.0}, {"date": "2024-03-12", "close": 210.402, "volume": 522.0}, {"date": "2024-03-13", "close": 210.1395, "volume": 113.0}, {"date": "2024-03-14", "close": 200.84, "volume": 517.0}, {"date": "2024-03-15", "close": 185.4282, "volume": 332.0}, {"date": "2024-03-18", "close": 206.2397, "volume": 284.0}, {"date": "2024-03-19", "close": 196.4152, "volume": 240.0}, {"date": "2024-03-20", "close": 157.7171, "volume": 2602.0}, {"date": "2024-03-21", "close": 165.7417, "volume": 1790.0}, {"date": "2024-03-22", "close": 142.6175, "volume": 3946.0}, {"date": "2024-03-25", "close": 131.25, "volume": 36629.0}, {"date": "2024-03-26", "close": 117.0, "volume": 3680.0}, {"date": "2024-03-27", "close": 138.5, "volume": 3570.0}, {"date": "2024-03-28", "close": 147.75, "volume": 3120.0}, {"date": "2024-04-01", "close": 141.75, "volume": 1082.0}, {"date": "2024-04-02", "close": 136.25, "volume": 1147.0}, {"date": "2024-04-03", "close": 131.25, "volume": 1863.0}, {"date": "2024-04-04", "close": 132.5, "volume": 630.0}, {"date": "2024-04-05", "close": 130.0, "volume": 1591.0}, {"date": "2024-04-08", "close": 126.25, "volume": 2126.0}, {"date": "2024-04-09", "close": 130.75, "volume": 887.0}, {"date": "2024-04-10", "close": 130.0, "volume": 1246.0}, {"date": "2024-04-11", "close": 119.25, "volume": 1112.0}, {"date": "2024-04-12", "close": 115.6725, "volume": 744.0}, {"date": "2024-04-15", "close": 111.5, "volume": 800.0}, {"date": "2024-04-16", "close": 107.0, "volume": 638.0}, {"date": "2024-04-17", "close": 107.0, "volume": 416.0}, {"date": "2024-04-18", "close": 113.0875, "volume": 1986.0}, {"date": "2024-04-19", "close": 116.25, "volume": 422.0}, {"date": "2024-04-22", "close": 107.5, "volume": 671.0}, {"date": "2024-04-23", "close": 115.0, "volume": 297.0}, {"date": "2024-04-24", "close": 108.75, "volume": 297.0}, {"date": "2024-04-25", "close": 107.705, "volume": 904.0}, {"date": "2024-04-26", "close": 115.75, "volume": 962.0}, {"date": "2024-04-29", "close": 125.25, "volume": 1847.0}, {"date": "2024-04-30", "close": 125.5, "volume": 730.0}, {"date": "2024-05-01", "close": 126.5, "volume": 1177.0}, {"date": "2024-05-02", "close": 128.75, "volume": 228.0}, {"date": "2024-05-03", "close": 125.5, "volume": 661.0}, {"date": "2024-05-06", "close": 126.0, "volume": 1214.0}, {"date": "2024-05-07", "close": 127.25, "volume": 4047.0}, {"date": "2024-05-08", "close": 117.5, "volume": 2308.0}, {"date": "2024-05-09", "close": 119.5, "volume": 825.0}, {"date": "2024-05-10", "close": 119.0, "volume": 1651.0}, {"date": "2024-05-13", "close": 116.75, "volume": 524.0}, {"date": "2024-05-14", "close": 121.25, "volume": 1357.0}, {"date": "2024-05-15", "close": 123.0, "volume": 494.0}, {"date": "2024-05-16", "close": 125.75, "volume": 469.0}, {"date": "2024-05-17", "close": 127.0, "volume": 336.0}, {"date": "2024-05-20", "close": 123.75, "volume": 559.0}, {"date": "2024-05-21", "close": 124.0, "volume": 962.0}, {"date": "2024-05-22", "close": 127.0, "volume": 517.0}, {"date": "2024-05-23", "close": 128.75, "volume": 289.0}, {"date": "2024-05-24", "close": 123.25, "volume": 667.0}, {"date": "2024-05-28", "close": 114.5, "volume": 1298.0}, {"date": "2024-05-29", "close": 110.5, "volume": 406.0}, {"date": "2024-05-30", "close": 116.0, "volume": 517.0}, {"date": "2024-05-31", "close": 119.25, "volume": 155.0}, {"date": "2024-06-03", "close": 114.75, "volume": 257.0}, {"date": "2024-06-04", "close": 113.25, "volume": 312.0}, {"date": "2024-06-05", "close": 122.25, "volume": 2018.0}, {"date": "2024-06-06", "close": 111.5, "volume": 331.0}, {"date": "2024-06-07", "close": 108.0, "volume": 441.0}, {"date": "2024-06-10", "close": 107.75, "volume": 261.0}, {"date": "2024-06-11", "close": 107.25, "volume": 435.0}, {"date": "2024-06-12", "close": 108.0, "volume": 469.0}, {"date": "2024-06-13", "close": 108.75, "volume": 387.0}, {"date": "2024-06-14", "close": 103.5, "volume": 7627.0}, {"date": "2024-06-17", "close": 98.5, "volume": 745.0}, {"date": "2024-06-18", "close": 99.5, "volume": 534.0}, {"date": "2024-06-20", "close": 94.5, "volume": 576.0}, {"date": "2024-06-21", "close": 93.5, "volume": 1356.0}, {"date": "2024-06-24", "close": 90.25, "volume": 626.0}, {"date": "2024-06-25", "close": 87.875, "volume": 818.0}, {"date": "2024-06-26", "close": 86.25, "volume": 574.0}, {"date": "2024-06-27", "close": 88.0, "volume": 285.0}, {"date": "2024-06-28", "close": 88.0, "volume": 271.0}, {"date": "2024-07-01", "close": 86.25, "volume": 105.0}, {"date": "2024-07-02", "close": 89.25, "volume": 119.0}, {"date": "2024-07-03", "close": 90.75, "volume": 126.0}, {"date": "2024-07-05", "close": 87.25, "volume": 429.0}, {"date": "2024-07-08", "close": 83.625, "volume": 316.0}, {"date": "2024-07-09", "close": 81.3, "volume": 214.0}, {"date": "2024-07-10", "close": 84.75, "volume": 881.0}, {"date": "2024-07-11", "close": 98.75, "volume": 1024.0}, {"date": "2024-07-12", "close": 108.75, "volume": 1577.0}, {"date": "2024-07-15", "close": 105.6425, "volume": 578.0}, {"date": "2024-07-16", "close": 106.25, "volume": 1657.0}, {"date": "2024-07-17", "close": 110.875, "volume": 256.0}, {"date": "2024-07-18", "close": 115.2525, "volume": 425.0}, {"date": "2024-07-19", "close": 107.875, "volume": 228.0}, {"date": "2024-07-22", "close": 101.0, "volume": 412.0}, {"date": "2024-07-23", "close": 89.0, "volume": 1544.0}, {"date": "2024-07-24", "close": 87.5, "volume": 384.0}, {"date": "2024-07-25", "close": 85.5, "volume": 586.0}, {"date": "2024-07-26", "close": 88.0, "volume": 380.0}, {"date": "2024-07-29", "close": 83.75, "volume": 692.0}, {"date": "2024-07-30", "close": 79.0, "volume": 1003.0}, {"date": "2024-07-31", "close": 78.75, "volume": 478.0}, {"date": "2024-08-01", "close": 56.75, "volume": 5290.0}, {"date": "2024-08-02", "close": 64.75, "volume": 14953.0}, {"date": "2024-08-05", "close": 60.25, "volume": 2905.0}, {"date": "2024-08-06", "close": 55.0, "volume": 2931.0}, {"date": "2024-08-07", "close": 55.0, "volume": 2390.0}, {"date": "2024-08-08", "close": 54.875, "volume": 307.0}, {"date": "2024-08-09", "close": 56.5, "volume": 377.0}, {"date": "2024-08-12", "close": 56.25, "volume": 457.0}, {"date": "2024-08-13", "close": 58.75, "volume": 991.0}, {"date": "2024-08-14", "close": 62.5, "volume": 1461.0}, {"date": "2024-08-15", "close": 55.75, "volume": 2570.0}, {"date": "2024-08-16", "close": 61.0, "volume": 3092.0}, {"date": "2024-08-19", "close": 60.0, "volume": 1132.0}, {"date": "2024-08-20", "close": 64.25, "volume": 3088.0}, {"date": "2024-08-21", "close": 63.625, "volume": 2961.0}, {"date": "2024-08-22", "close": 60.5, "volume": 971.0}, {"date": "2024-08-23", "close": 59.75, "volume": 1201.0}, {"date": "2024-08-26", "close": 63.75, "volume": 2211.0}, {"date": "2024-08-27", "close": 61.75, "volume": 344.0}, {"date": "2024-08-28", "close": 62.75, "volume": 398.0}, {"date": "2024-08-29", "close": 63.5, "volume": 869.0}, {"date": "2024-08-30", "close": 63.75, "volume": 373.0}, {"date": "2024-09-03", "close": 61.75, "volume": 278.0}, {"date": "2024-09-04", "close": 60.25, "volume": 520.0}, {"date": "2024-09-05", "close": 62.25, "volume": 281.0}, {"date": "2024-09-06", "close": 60.0, "volume": 966.0}, {"date": "2024-09-09", "close": 59.0, "volume": 846.0}, {"date": "2024-09-10", "close": 59.25, "volume": 324.0}, {"date": "2024-09-11", "close": 60.0, "volume": 347.0}, {"date": "2024-09-12", "close": 60.75, "volume": 303.0}, {"date": "2024-09-13", "close": 60.75, "volume": 617.0}, {"date": "2024-09-16", "close": 60.25, "volume": 837.0}, {"date": "2024-09-17", "close": 58.5, "volume": 806.0}, {"date": "2024-09-18", "close": 61.75, "volume": 620.0}, {"date": "2024-09-19", "close": 61.5, "volume": 758.0}, {"date": "2024-09-20", "close": 59.25, "volume": 664.0}, {"date": "2024-09-23", "close": 67.75, "volume": 18943.0}, {"date": "2024-09-24", "close": 67.25, "volume": 2206.0}, {"date": "2024-09-25", "close": 60.25, "volume": 1253.0}, {"date": "2024-09-26", "close": 61.0, "volume": 1059.0}, {"date": "2024-09-27", "close": 68.75, "volume": 1420.0}, {"date": "2024-09-30", "close": 71.0, "volume": 1035.0}, {"date": "2024-10-01", "close": 69.75, "volume": 770.0}, {"date": "2024-10-02", "close": 63.0, "volume": 1538.0}, {"date": "2024-10-03", "close": 61.5, "volume": 618.0}, {"date": "2024-10-04", "close": 59.0, "volume": 803.0}, {"date": "2024-10-07", "close": 62.75, "volume": 1103.0}, {"date": "2024-10-08", "close": 62.5, "volume": 1002.0}, {"date": "2024-10-09", "close": 63.75, "volume": 335.0}, {"date": "2024-10-10", "close": 60.75, "volume": 976.0}, {"date": "2024-10-11", "close": 61.0, "volume": 1272.0}, {"date": "2024-10-14", "close": 59.25, "volume": 499.0}, {"date": "2024-10-15", "close": 58.25, "volume": 1045.0}, {"date": "2024-10-16", "close": 60.5, "volume": 1004.0}, {"date": "2024-10-17", "close": 59.0, "volume": 532.0}, {"date": "2024-10-18", "close": 64.625, "volume": 1366.0}, {"date": "2024-10-21", "close": 66.75, "volume": 2120.0}, {"date": "2024-10-22", "close": 63.75, "volume": 746.0}, {"date": "2024-10-23", "close": 63.75, "volume": 661.0}, {"date": "2024-10-24", "close": 63.5, "volume": 400.0}, {"date": "2024-10-25", "close": 64.375, "volume": 360.0}, {"date": "2024-10-28", "close": 65.5, "volume": 425.0}, {"date": "2024-10-29", "close": 65.5, "volume": 985.0}, {"date": "2024-10-30", "close": 63.5, "volume": 634.0}, {"date": "2024-10-31", "close": 65.0, "volume": 673.0}, {"date": "2024-11-01", "close": 61.25, "volume": 938.0}, {"date": "2024-11-04", "close": 61.25, "volume": 1185.0}, {"date": "2024-11-05", "close": 61.0, "volume": 267.0}, {"date": "2024-11-06", "close": 57.5, "volume": 1259.0}, {"date": "2024-11-07", "close": 58.5, "volume": 1071.0}, {"date": "2024-11-08", "close": 63.75, "volume": 1925.0}, {"date": "2024-11-11", "close": 62.75, "volume": 1357.0}, {"date": "2024-11-12", "close": 66.0, "volume": 2659.0}, {"date": "2024-11-13", "close": 62.75, "volume": 1351.0}, {"date": "2024-11-14", "close": 77.25, "volume": 21328.0}, {"date": "2024-11-15", "close": 67.75, "volume": 3512.0}, {"date": "2024-11-18", "close": 63.0, "volume": 2048.0}, {"date": "2024-11-19", "close": 65.375, "volume": 4379.0}, {"date": "2024-11-20", "close": 66.75, "volume": 1348.0}, {"date": "2024-11-21", "close": 70.75, "volume": 776.0}, {"date": "2024-11-22", "close": 68.25, "volume": 1245.0}, {"date": "2024-11-25", "close": 66.25, "volume": 1195.0}, {"date": "2024-11-26", "close": 65.5, "volume": 2046.0}, {"date": "2024-11-27", "close": 67.25, "volume": 795.0}, {"date": "2024-11-29", "close": 69.25, "volume": 429.0}, {"date": "2024-12-02", "close": 67.25, "volume": 765.0}, {"date": "2024-12-03", "close": 64.5, "volume": 429.0}, {"date": "2024-12-04", "close": 62.75, "volume": 869.0}, {"date": "2024-12-05", "close": 62.5, "volume": 459.0}, {"date": "2024-12-06", "close": 65.75, "volume": 825.0}, {"date": "2024-12-09", "close": 64.5, "volume": 407.0}, {"date": "2024-12-10", "close": 57.75, "volume": 1448.0}, {"date": "2024-12-11", "close": 66.25, "volume": 11773.0}, {"date": "2024-12-12", "close": 61.5, "volume": 2313.0}, {"date": "2024-12-13", "close": 58.0, "volume": 1909.0}, {"date": "2024-12-16", "close": 54.75, "volume": 2015.0}, {"date": "2024-12-17", "close": 46.5, "volume": 3068.0}, {"date": "2024-12-18", "close": 47.0, "volume": 3552.0}, {"date": "2024-12-19", "close": 45.25, "volume": 1461.0}, {"date": "2024-12-20", "close": 41.75, "volume": 2371.0}, {"date": "2024-12-23", "close": 43.25, "volume": 13203.0}, {"date": "2024-12-24", "close": 45.5, "volume": 1031.0}, {"date": "2024-12-26", "close": 44.25, "volume": 1877.0}, {"date": "2024-12-27", "close": 41.25, "volume": 1904.0}, {"date": "2024-12-30", "close": 44.75, "volume": 2053.0}, {"date": "2024-12-31", "close": 42.5, "volume": 2285.0}, {"date": "2025-01-02", "close": 44.25, "volume": 1212.0}, {"date": "2025-01-03", "close": 44.75, "volume": 1758.0}, {"date": "2025-01-06", "close": 44.75, "volume": 1762.0}, {"date": "2025-01-07", "close": 44.75, "volume": 868.0}, {"date": "2025-01-08", "close": 44.5, "volume": 2922.0}, {"date": "2025-01-10", "close": 41.0, "volume": 2248.0}, {"date": "2025-01-13", "close": 41.25, "volume": 1061.0}, {"date": "2025-01-14", "close": 46.75, "volume": 3786.0}, {"date": "2025-01-15", "close": 45.25, "volume": 1456.0}, {"date": "2025-01-16", "close": 43.5, "volume": 1206.0}, {"date": "2025-01-17", "close": 47.0, "volume": 1809.0}, {"date": "2025-01-21", "close": 45.0, "volume": 563.0}, {"date": "2025-01-22", "close": 43.75, "volume": 786.0}, {"date": "2025-01-23", "close": 44.0, "volume": 1115.0}, {"date": "2025-01-24", "close": 42.5, "volume": 1426.0}, {"date": "2025-01-27", "close": 42.0825, "volume": 721.0}, {"date": "2025-01-28", "close": 41.5, "volume": 1593.0}, {"date": "2025-01-29", "close": 38.75, "volume": 1482.0}, {"date": "2025-01-30", "close": 38.5, "volume": 1478.0}, {"date": "2025-01-31", "close": 37.75, "volume": 590.0}, {"date": "2025-02-03", "close": 34.7525, "volume": 2121.0}, {"date": "2025-02-04", "close": 30.75, "volume": 5520.0}, {"date": "2025-02-05", "close": 24.795, "volume": 14023.0}, {"date": "2025-02-06", "close": 21.01, "volume": 51518.0}, {"date": "2025-02-07", "close": 19.95, "volume": 11490.0}, {"date": "2025-02-10", "close": 17.6, "volume": 15247.0}, {"date": "2025-02-11", "close": 12.6875, "volume": 110206.0}, {"date": "2025-02-12", "close": 10.5, "volume": 50385.0}, {"date": "2025-02-13", "close": 31.75, "volume": 4290636.0}, {"date": "2025-02-14", "close": 54.5, "volume": 5466420.0}, {"date": "2025-02-18", "close": 48.0, "volume": 396105.0}, {"date": "2025-02-19", "close": 44.25, "volume": 226238.0}, {"date": "2025-02-20", "close": 35.0, "volume": 147446.0}, {"date": "2025-02-21", "close": 32.0, "volume": 67020.0}, {"date": "2025-02-24", "close": 26.75, "volume": 277304.0}, {"date": "2025-02-25", "close": 32.25, "volume": 1581661.0}, {"date": "2025-02-26", "close": 31.5, "volume": 201040.0}, {"date": "2025-02-27", "close": 31.75, "volume": 255661.0}, {"date": "2025-02-28", "close": 32.25, "volume": 50372.0}, {"date": "2025-03-03", "close": 28.75, "volume": 56572.0}, {"date": "2025-03-04", "close": 27.0, "volume": 44681.0}, {"date": "2025-03-05", "close": 29.0, "volume": 33836.0}, {"date": "2025-03-06", "close": 27.5, "volume": 30975.0}, {"date": "2025-03-07", "close": 28.0, "volume": 26943.0}, {"date": "2025-03-10", "close": 28.75, "volume": 51489.0}, {"date": "2025-03-11", "close": 29.75, "volume": 24646.0}, {"date": "2025-03-12", "close": 31.5, "volume": 29466.0}, {"date": "2025-03-13", "close": 29.0, "volume": 23735.0}, {"date": "2025-03-14", "close": 28.25, "volume": 19765.0}, {"date": "2025-03-17", "close": 28.25, "volume": 18692.0}, {"date": "2025-03-18", "close": 27.25, "volume": 25781.0}, {"date": "2025-03-19", "close": 26.0, "volume": 23857.0}, {"date": "2025-03-20", "close": 27.25, "volume": 18337.0}, {"date": "2025-03-21", "close": 27.25, "volume": 20800.0}, {"date": "2025-03-24", "close": 26.5, "volume": 19025.0}, {"date": "2025-03-25", "close": 28.75, "volume": 113487.0}, {"date": "2025-03-26", "close": 26.75, "volume": 22553.0}, {"date": "2025-03-27", "close": 26.25, "volume": 16324.0}, {"date": "2025-03-28", "close": 26.0, "volume": 14810.0}, {"date": "2025-03-31", "close": 24.34, "volume": 14743.0}, {"date": "2025-04-01", "close": 23.9775, "volume": 14507.0}, {"date": "2025-04-02", "close": 24.025, "volume": 10042.0}, {"date": "2025-04-03", "close": 21.7175, "volume": 13475.0}, {"date": "2025-04-04", "close": 20.5012, "volume": 19488.0}, {"date": "2025-04-07", "close": 19.7025, "volume": 11453.0}, {"date": "2025-04-08", "close": 18.45, "volume": 11541.0}, {"date": "2025-04-09", "close": 19.13, "volume": 9456.0}, {"date": "2025-04-10", "close": 18.2775, "volume": 6733.0}, {"date": "2025-04-11", "close": 19.995, "volume": 9070.0}, {"date": "2025-04-14", "close": 20.725, "volume": 11220.0}, {"date": "2025-04-15", "close": 21.225, "volume": 9741.0}, {"date": "2025-04-16", "close": 22.975, "volume": 34866.0}, {"date": "2025-04-17", "close": 21.8725, "volume": 10910.0}, {"date": "2025-04-21", "close": 23.755, "volume": 12912.0}, {"date": "2025-04-22", "close": 26.25, "volume": 17475.0}, {"date": "2025-04-23", "close": 25.75, "volume": 11228.0}, {"date": "2025-04-24", "close": 27.75, "volume": 12648.0}, {"date": "2025-04-25", "close": 26.5, "volume": 10259.0}, {"date": "2025-04-28", "close": 24.665, "volume": 7046.0}, {"date": "2025-04-29", "close": 25.5, "volume": 19773.0}, {"date": "2025-04-30", "close": 26.5, "volume": 7713.0}, {"date": "2025-05-01", "close": 25.25, "volume": 4344.0}, {"date": "2025-05-02", "close": 25.75, "volume": 8900.0}, {"date": "2025-05-05", "close": 26.0, "volume": 6660.0}, {"date": "2025-05-06", "close": 25.5, "volume": 9653.0}, {"date": "2025-05-07", "close": 24.9775, "volume": 3196.0}, {"date": "2025-05-08", "close": 25.25, "volume": 5470.0}, {"date": "2025-05-09", "close": 26.25, "volume": 12305.0}, {"date": "2025-05-12", "close": 27.0, "volume": 95890.0}, {"date": "2025-05-13", "close": 26.75, "volume": 11523.0}, {"date": "2025-05-14", "close": 24.825, "volume": 16749.0}, {"date": "2025-05-15", "close": 22.7975, "volume": 25555.0}, {"date": "2025-05-16", "close": 23.5, "volume": 8396.0}, {"date": "2025-05-19", "close": 24.8375, "volume": 11929.0}, {"date": "2025-05-20", "close": 24.4975, "volume": 10242.0}, {"date": "2025-05-21", "close": 24.25, "volume": 4013.0}, {"date": "2025-05-22", "close": 23.4925, "volume": 11269.0}, {"date": "2025-05-23", "close": 23.775, "volume": 4167.0}, {"date": "2025-05-27", "close": 22.25, "volume": 14510.0}, {"date": "2025-05-28", "close": 22.3025, "volume": 5204.0}, {"date": "2025-05-29", "close": 22.695, "volume": 4998.0}, {"date": "2025-05-30", "close": 21.75, "volume": 4318.0}, {"date": "2025-06-02", "close": 22.7475, "volume": 11108.0}, {"date": "2025-06-03", "close": 21.0025, "volume": 8877.0}, {"date": "2025-06-04", "close": 16.8375, "volume": 444212.0}, {"date": "2025-06-05", "close": 17.2525, "volume": 71594.0}, {"date": "2025-06-06", "close": 16.75, "volume": 31464.0}, {"date": "2025-06-09", "close": 16.75, "volume": 27460.0}, {"date": "2025-06-10", "close": 16.55, "volume": 28617.0}, {"date": "2025-06-11", "close": 17.2375, "volume": 17503.0}, {"date": "2025-06-12", "close": 16.7125, "volume": 19865.0}, {"date": "2025-06-13", "close": 16.05, "volume": 12279.0}, {"date": "2025-06-16", "close": 17.13, "volume": 15733.0}, {"date": "2025-06-17", "close": 16.65, "volume": 10158.0}, {"date": "2025-06-18", "close": 14.575, "volume": 52258.0}, {"date": "2025-06-20", "close": 6.675, "volume": 673685.0}, {"date": "2025-06-23", "close": 6.8475, "volume": 231497.0}, {"date": "2025-06-24", "close": 7.5875, "volume": 882170.0}, {"date": "2025-06-25", "close": 7.365, "volume": 184232.0}, {"date": "2025-06-26", "close": 8.05, "volume": 1306782.0}, {"date": "2025-06-27", "close": 7.805, "volume": 170524.0}, {"date": "2025-06-30", "close": 7.5475, "volume": 102601.0}, {"date": "2025-07-01", "close": 8.1125, "volume": 94985.0}, {"date": "2025-07-02", "close": 8.6875, "volume": 115723.0}, {"date": "2025-07-03", "close": 8.5, "volume": 50205.0}, {"date": "2025-07-07", "close": 9.72, "volume": 180534.0}, {"date": "2025-07-08", "close": 13.035, "volume": 3699670.0}, {"date": "2025-07-09", "close": 14.3, "volume": 1364949.0}, {"date": "2025-07-10", "close": 13.35, "volume": 136645.0}, {"date": "2025-07-11", "close": 13.7525, "volume": 118489.0}, {"date": "2025-07-14", "close": 15.7525, "volume": 397650.0}, {"date": "2025-07-15", "close": 15.7175, "volume": 143312.0}, {"date": "2025-07-16", "close": 16.0, "volume": 97741.0}, {"date": "2025-07-17", "close": 20.89, "volume": 383858.0}, {"date": "2025-07-18", "close": 20.05, "volume": 178399.0}, {"date": "2025-07-21", "close": 20.06, "volume": 102138.0}, {"date": "2025-07-22", "close": 19.39, "volume": 49070.0}, {"date": "2025-07-23", "close": 17.7225, "volume": 90637.0}, {"date": "2025-07-24", "close": 15.925, "volume": 76348.0}, {"date": "2025-07-25", "close": 14.175, "volume": 103685.0}, {"date": "2025-07-28", "close": 13.7575, "volume": 122612.0}, {"date": "2025-07-29", "close": 17.86, "volume": 741294.0}, {"date": "2025-07-30", "close": 17.775, "volume": 209106.0}, {"date": "2025-07-31", "close": 15.7, "volume": 107795.0}, {"date": "2025-08-01", "close": 16.6275, "volume": 85842.0}, {"date": "2025-08-04", "close": 17.145, "volume": 64103.0}, {"date": "2025-08-05", "close": 17.1125, "volume": 33053.0}, {"date": "2025-08-06", "close": 16.3925, "volume": 127332.0}, {"date": "2025-08-07", "close": 16.935, "volume": 25043.0}, {"date": "2025-08-08", "close": 16.8625, "volume": 22850.0}, {"date": "2025-08-11", "close": 15.55, "volume": 36610.0}, {"date": "2025-08-12", "close": 16.5525, "volume": 24358.0}, {"date": "2025-08-13", "close": 16.87, "volume": 39536.0}, {"date": "2025-08-14", "close": 16.195, "volume": 27133.0}, {"date": "2025-08-15", "close": 17.0625, "volume": 30553.0}, {"date": "2025-08-18", "close": 15.1775, "volume": 68193.0}, {"date": "2025-08-19", "close": 14.9025, "volume": 61291.0}, {"date": "2025-08-20", "close": 14.0125, "volume": 67833.0}, {"date": "2025-08-21", "close": 14.9175, "volume": 45558.0}, {"date": "2025-08-22", "close": 14.19, "volume": 78691.0}, {"date": "2025-08-25", "close": 14.37, "volume": 43502.0}, {"date": "2025-08-26", "close": 13.6375, "volume": 36703.0}, {"date": "2025-08-27", "close": 15.1825, "volume": 1519882.0}, {"date": "2025-08-28", "close": 9.8275, "volume": 549032.0}, {"date": "2025-08-29", "close": 9.81, "volume": 189533.0}, {"date": "2025-09-02", "close": 9.475, "volume": 125040.0}, {"date": "2025-09-03", "close": 9.3875, "volume": 63357.0}, {"date": "2025-09-04", "close": 9.475, "volume": 86927.0}, {"date": "2025-09-05", "close": 9.375, "volume": 77835.0}, {"date": "2025-09-08", "close": 9.725, "volume": 169848.0}, {"date": "2025-09-09", "close": 10.175, "volume": 242371.0}, {"date": "2025-09-10", "close": 9.5325, "volume": 138934.0}, {"date": "2025-09-11", "close": 9.4, "volume": 92512.0}, {"date": "2025-09-12", "close": 9.095, "volume": 101951.0}, {"date": "2025-09-15", "close": 9.2925, "volume": 62219.0}, {"date": "2025-09-16", "close": 9.3625, "volume": 69397.0}, {"date": "2025-09-17", "close": 9.8475, "volume": 95855.0}, {"date": "2025-09-18", "close": 10.3, "volume": 144792.0}, {"date": "2025-09-19", "close": 10.0675, "volume": 96284.0}, {"date": "2025-09-22", "close": 10.205, "volume": 92657.0}, {"date": "2025-09-23", "close": 10.745, "volume": 87627.0}, {"date": "2025-09-24", "close": 10.6425, "volume": 53357.0}, {"date": "2025-09-25", "close": 10.9925, "volume": 82155.0}, {"date": "2025-09-26", "close": 12.2975, "volume": 298880.0}, {"date": "2025-09-29", "close": 12.1725, "volume": 92921.0}, {"date": "2025-09-30", "close": 13.25, "volume": 185594.0}, {"date": "2025-10-01", "close": 13.25, "volume": 121951.0}, {"date": "2025-10-02", "close": 12.5, "volume": 111111.0}, {"date": "2025-10-03", "close": 11.5425, "volume": 162735.0}, {"date": "2025-10-06", "close": 12.055, "volume": 82070.0}, {"date": "2025-10-07", "close": 12.125, "volume": 71215.0}, {"date": "2025-10-08", "close": 12.7025, "volume": 75514.0}, {"date": "2025-10-09", "close": 12.9025, "volume": 68139.0}, {"date": "2025-10-10", "close": 11.85, "volume": 84553.0}, {"date": "2025-10-13", "close": 11.6875, "volume": 50959.0}, {"date": "2025-10-14", "close": 12.375, "volume": 57182.0}, {"date": "2025-10-15", "close": 12.75, "volume": 96831.0}, {"date": "2025-10-16", "close": 12.06, "volume": 99358.0}, {"date": "2025-10-17", "close": 12.75, "volume": 97506.0}, {"date": "2025-10-20", "close": 12.615, "volume": 60324.0}, {"date": "2025-10-21", "close": 12.025, "volume": 60577.0}, {"date": "2025-10-22", "close": 11.165, "volume": 82963.0}, {"date": "2025-10-23", "close": 12.26, "volume": 174004.0}, {"date": "2025-10-24", "close": 12.15, "volume": 78147.0}, {"date": "2025-10-27", "close": 12.3975, "volume": 71876.0}, {"date": "2025-10-28", "close": 12.0725, "volume": 41716.0}, {"date": "2025-10-29", "close": 11.99, "volume": 62070.0}, {"date": "2025-10-30", "close": 11.295, "volume": 1747756.0}, {"date": "2025-10-31", "close": 11.635, "volume": 136062.0}, {"date": "2025-11-03", "close": 12.9925, "volume": 932740.0}, {"date": "2025-11-04", "close": 12.4175, "volume": 113897.0}, {"date": "2025-11-05", "close": 11.9175, "volume": 93554.0}, {"date": "2025-11-06", "close": 11.4125, "volume": 81111.0}, {"date": "2025-11-07", "close": 12.225, "volume": 78857.0}, {"date": "2025-11-10", "close": 12.075, "volume": 49890.0}, {"date": "2025-11-11", "close": 11.9725, "volume": 31820.0}, {"date": "2025-11-12", "close": 12.19, "volume": 115767.0}, {"date": "2025-11-13", "close": 11.3475, "volume": 106413.0}, {"date": "2025-11-14", "close": 10.845, "volume": 51984.0}, {"date": "2025-11-17", "close": 10.605, "volume": 32574.0}, {"date": "2025-11-18", "close": 10.5, "volume": 38484.0}, {"date": "2025-11-19", "close": 10.955, "volume": 33485.0}, {"date": "2025-11-20", "close": 10.5375, "volume": 42562.0}, {"date": "2025-11-21", "close": 10.68, "volume": 42436.0}, {"date": "2025-11-24", "close": 9.1525, "volume": 282726.0}, {"date": "2025-11-25", "close": 8.9775, "volume": 39168.0}, {"date": "2025-11-26", "close": 7.0, "volume": 345670.0}, {"date": "2025-11-28", "close": 6.8175, "volume": 89357.0}, {"date": "2025-12-01", "close": 6.63, "volume": 262847.0}, {"date": "2025-12-02", "close": 6.63, "volume": 109452.0}, {"date": "2025-12-03", "close": 7.59, "volume": 165373.0}, {"date": "2025-12-04", "close": 7.71, "volume": 127923.0}, {"date": "2025-12-05", "close": 7.24, "volume": 79265.0}, {"date": "2025-12-08", "close": 7.25, "volume": 818185.0}, {"date": "2025-12-09", "close": 6.63, "volume": 2372100.0}, {"date": "2025-12-10", "close": 4.83, "volume": 601364.0}, {"date": "2025-12-11", "close": 5.0, "volume": 311110.0}, {"date": "2025-12-12", "close": 4.98, "volume": 193898.0}, {"date": "2025-12-15", "close": 4.5, "volume": 167932.0}, {"date": "2025-12-16", "close": 4.69, "volume": 103211.0}, {"date": "2025-12-17", "close": 4.14, "volume": 5961767.0}, {"date": "2025-12-18", "close": 3.83, "volume": 222178.0}, {"date": "2025-12-19", "close": 3.9, "volume": 155138.0}, {"date": "2025-12-22", "close": 4.01, "volume": 178258.0}, {"date": "2025-12-23", "close": 4.15, "volume": 106002.0}, {"date": "2025-12-24", "close": 3.9, "volume": 126034.0}, {"date": "2025-12-26", "close": 3.83, "volume": 90739.0}, {"date": "2025-12-29", "close": 3.44, "volume": 520252.0}, {"date": "2025-12-30", "close": 3.32, "volume": 101569.0}, {"date": "2025-12-31", "close": 3.31, "volume": 102354.0}, {"date": "2026-01-02", "close": 3.62, "volume": 149127.0}, {"date": "2026-01-05", "close": 3.9, "volume": 219079.0}, {"date": "2026-01-06", "close": 4.12, "volume": 202372.0}, {"date": "2026-01-07", "close": 4.07, "volume": 166491.0}, {"date": "2026-01-08", "close": 4.11, "volume": 109943.0}, {"date": "2026-01-09", "close": 3.98, "volume": 116613.0}, {"date": "2026-01-12", "close": 4.05, "volume": 145682.0}, {"date": "2026-01-13", "close": 4.29, "volume": 283766.0}, {"date": "2026-01-14", "close": 4.14, "volume": 104300.0}, {"date": "2026-01-15", "close": 4.27, "volume": 86990.0}, {"date": "2026-01-16", "close": 4.16, "volume": 132063.0}, {"date": "2026-01-20", "close": 4.26, "volume": 150353.0}, {"date": "2026-01-21", "close": 4.76, "volume": 223715.0}, {"date": "2026-01-22", "close": 4.77, "volume": 192208.0}, {"date": "2026-01-23", "close": 4.68, "volume": 95670.0}, {"date": "2026-01-26", "close": 4.55, "volume": 155832.0}, {"date": "2026-01-27", "close": 4.52, "volume": 42223.0}, {"date": "2026-01-28", "close": 4.59, "volume": 82830.0}, {"date": "2026-01-29", "close": 4.28, "volume": 70660.0}, {"date": "2026-01-30", "close": 4.29, "volume": 37258.0}, {"date": "2026-02-02", "close": 4.12, "volume": 94420.0}, {"date": "2026-02-03", "close": 4.19, "volume": 30904.0}, {"date": "2026-02-04", "close": 4.18, "volume": 169137.0}, {"date": "2026-02-05", "close": 3.91, "volume": 51559.0}, {"date": "2026-02-06", "close": 4.31, "volume": 158274.0}, {"date": "2026-02-09", "close": 4.12, "volume": 43277.0}, {"date": "2026-02-10", "close": 4.14, "volume": 25623.0}, {"date": "2026-02-11", "close": 4.18, "volume": 36925.0}, {"date": "2026-02-12", "close": 4.216, "volume": 25175.0}, {"date": "2026-02-13", "close": 4.34, "volume": 68973.0}, {"date": "2026-02-17", "close": 4.56, "volume": 69344.0}, {"date": "2026-02-18", "close": 4.81, "volume": 514701.0}, {"date": "2026-02-19", "close": 2.68, "volume": 2166187.0}, {"date": "2026-02-20", "close": 2.46, "volume": 546105.0}, {"date": "2026-02-23", "close": 2.33, "volume": 235635.0}, {"date": "2026-02-24", "close": 2.45, "volume": 267076.0}, {"date": "2026-02-25", "close": 2.58, "volume": 198295.0}, {"date": "2026-02-26", "close": 2.41, "volume": 169351.0}, {"date": "2026-02-27", "close": 2.39, "volume": 72143.0}, {"date": "2026-03-02", "close": 2.38, "volume": 83188.0}, {"date": "2026-03-03", "close": 2.27, "volume": 140792.0}, {"date": "2026-03-04", "close": 2.34, "volume": 84978.0}, {"date": "2026-03-05", "close": 2.24, "volume": 73911.0}, {"date": "2026-03-06", "close": 2.08, "volume": 180739.0}, {"date": "2026-03-09", "close": 1.96, "volume": 463915.0}, {"date": "2026-03-10", "close": 1.97, "volume": 134213.0}, {"date": "2026-03-11", "close": 2.03, "volume": 118495.0}, {"date": "2026-03-12", "close": 2.05, "volume": 109361.0}, {"date": "2026-03-13", "close": 2.04, "volume": 148419.0}, {"date": "2026-03-16", "close": 2.05, "volume": 100797.0}, {"date": "2026-03-17", "close": 2.16, "volume": 122731.0}, {"date": "2026-03-18", "close": 2.08, "volume": 88089.0}, {"date": "2026-03-19", "close": 2.06, "volume": 50428.0}, {"date": "2026-03-20", "close": 2.06, "volume": 79682.0}, {"date": "2026-03-23", "close": 2.1, "volume": 70865.0}, {"date": "2026-03-24", "close": 2.25, "volume": 158253.0}, {"date": "2026-03-25", "close": 2.49, "volume": 199772.0}, {"date": "2026-03-26", "close": 2.43, "volume": 110001.0}, {"date": "2026-03-27", "close": 2.44, "volume": 83884.0}, {"date": "2026-03-30", "close": 2.24, "volume": 115206.0}, {"date": "2026-03-31", "close": 2.29, "volume": 77399.0}, {"date": "2026-04-01", "close": 2.23, "volume": 59400.0}, {"date": "2026-04-02", "close": 2.32, "volume": 59669.0}, {"date": "2026-04-06", "close": 2.32, "volume": 41345.0}, {"date": "2026-04-07", "close": 2.41, "volume": 68666.0}, {"date": "2026-04-08", "close": 2.43, "volume": 83436.0}, {"date": "2026-04-09", "close": 2.55, "volume": 111943.0}, {"date": "2026-04-10", "close": 2.62, "volume": 55160.0}, {"date": "2026-04-13", "close": 2.72, "volume": 68428.0}, {"date": "2026-04-14", "close": 2.49, "volume": 155405.0}, {"date": "2026-04-15", "close": 2.44, "volume": 132893.0}, {"date": "2026-04-16", "close": 2.4, "volume": 108641.0}, {"date": "2026-04-17", "close": 2.42, "volume": 97857.0}, {"date": "2026-04-20", "close": 2.56, "volume": 113144.0}, {"date": "2026-04-21", "close": 2.53, "volume": 59949.0}, {"date": "2026-04-22", "close": 2.5, "volume": 57922.0}, {"date": "2026-04-23", "close": 2.54, "volume": 548977.0}, {"date": "2026-04-24", "close": 2.54, "volume": 100800.0}, {"date": "2026-04-27", "close": 2.54, "volume": 103293.0}, {"date": "2026-04-28", "close": 2.56, "volume": 138399.0}, {"date": "2026-04-29", "close": 2.51, "volume": 76276.0}, {"date": "2026-04-30", "close": 2.56, "volume": 70089.0}, {"date": "2026-05-01", "close": 2.51, "volume": 28017.0}, {"date": "2026-05-04", "close": 2.48, "volume": 123573.0}, {"date": "2026-05-05", "close": 2.49, "volume": 48040.0}, {"date": "2026-05-06", "close": 2.48, "volume": 53655.0}, {"date": "2026-05-07", "close": 2.49, "volume": 70492.0}, {"date": "2026-05-08", "close": 2.47, "volume": 646763.0}, {"date": "2026-05-11", "close": 2.44, "volume": 137171.0}, {"date": "2026-05-12", "close": 2.34, "volume": 98051.0}, {"date": "2026-05-13", "close": 2.14, "volume": 1045590.0}, {"date": "2026-05-14", "close": 2.2, "volume": 264575.0}, {"date": "2026-05-15", "close": 2.11, "volume": 312132.0}, {"date": "2026-05-18", "close": 2.09, "volume": 226266.0}, {"date": "2026-05-19", "close": 2.35, "volume": 272709.0}, {"date": "2026-05-20", "close": 2.34, "volume": 99548.0}, {"date": "2026-05-21", "close": 2.39, "volume": 156973.0}, {"date": "2026-05-22", "close": 2.39, "volume": 250712.0}, {"date": "2026-05-26", "close": 2.45, "volume": 300379.0}, {"date": "2026-05-27", "close": 2.73, "volume": 490941.0}, {"date": "2026-05-28", "close": 2.74, "volume": 217640.0}, {"date": "2026-05-29", "close": 2.79, "volume": 365922.0}, {"date": "2026-06-01", "close": 2.64, "volume": 502350.0}, {"date": "2026-06-02", "close": 2.46, "volume": 396610.0}, {"date": "2026-06-03", "close": 2.46, "volume": 141556.0}, {"date": "2026-06-04", "close": 2.51, "volume": 270434.0}, {"date": "2026-06-05", "close": 2.4, "volume": 225865.0}, {"date": "2026-06-08", "close": 2.47, "volume": 181651.0}, {"date": "2026-06-09", "close": 2.41, "volume": 183914.0}, {"date": "2026-06-10", "close": 2.5, "volume": 100723.0}, {"date": "2026-06-11", "close": 2.7, "volume": 196320.0}, {"date": "2026-06-12", "close": 2.64, "volume": 199609.0}, {"date": "2026-06-15", "close": 2.71, "volume": 119258.0}, {"date": "2026-06-16", "close": 2.7, "volume": 137987.0}, {"date": "2026-06-17", "close": 2.8, "volume": 337098.0}, {"date": "2026-06-18", "close": 2.88, "volume": 379153.0}, {"date": "2026-06-22", "close": 3.12, "volume": 437391.0}, {"date": "2026-06-23", "close": 2.75, "volume": 11238780.0}, {"date": "2026-06-24", "close": 2.93, "volume": 917641.0}, {"date": "2026-06-25", "close": 2.99, "volume": 607068.0}, {"date": "2026-06-26", "close": 3.27, "volume": 1296277.0}, {"date": "2026-06-29", "close": 3.57, "volume": 2016235.0}, {"date": "2026-06-30", "close": 2.79, "volume": 2739319.0}, {"date": "2026-07-01", "close": 2.69, "volume": 680539.0}, {"date": "2026-07-02", "close": 2.64, "volume": 361588.0}, {"date": "2026-07-06", "close": 2.4, "volume": 406514.0}, {"date": "2026-07-07", "close": 2.32, "volume": 242509.0}, {"date": "2026-07-08", "close": 2.37, "volume": 216032.0}, {"date": "2026-07-09", "close": 2.44, "volume": 120293.0}, {"date": "2026-07-10", "close": 2.28, "volume": 139249.0}, {"date": "2026-07-13", "close": 2.21, "volume": 117882.0}, {"date": "2026-07-14", "close": 2.26, "volume": 125886.0}, {"date": "2026-07-15", "close": 2.31, "volume": 115602.0}, {"date": "2026-07-16", "close": 2.17, "volume": 102443.0}, {"date": "2026-07-17", "close": 2.1, "volume": 152766.0}, {"date": "2026-07-20", "close": 2.14, "volume": 73873.0}, {"date": "2026-07-21", "close": 2.15, "volume": 28421.0}, {"date": "2026-07-22", "close": 2.1, "volume": 75269.0}, {"date": "2026-07-23", "close": 2.08, "volume": 36152.0}, {"date": "2026-07-24", "close": 2.12, "volume": 44492.0}, {"date": "2026-07-27", "close": 2.19, "volume": 110270.0}, {"date": "2026-07-28", "close": 2.19, "volume": 106594.0}, {"date": "2026-07-29", "close": 1.36, "volume": 1712349.0}, {"date": "2026-07-30", "close": 1.02, "volume": 1586510.0}, {"date": "2026-07-31", "close": 0.4, "volume": 19311450.0}, {"date": "2026-08-03", "close": 0.425, "volume": 8762448.0}, {"date": "2026-08-04", "close": 0.4094, "volume": 2279684.0}, {"date": "2026-08-05", "close": 0.39, "volume": 1576899.0}, {"date": "2026-08-06", "close": 0.385, "volume": 2161132.0}, {"date": "2026-08-07", "close": 0.4095, "volume": 1001360.0}, {"date": "2026-08-10", "close": 0.4304, "volume": 1562173.0}, {"date": "2026-08-11", "close": 0.445, "volume": 994716.0}, {"date": "2026-08-12", "close": 0.5222, "volume": 1273201.0}, {"date": "2026-08-13", "close": 0.5713, "volume": 1332505.0}, {"date": "2026-08-14", "close": 0.6122, "volume": 1544845.0}, {"date": "2026-08-17", "close": 0.607, "volume": 874151.0}, {"date": "2026-08-18", "close": 0.6101, "volume": 657979.0}, {"date": "2026-08-19", "close": 0.572, "volume": 663131.0}, {"date": "2026-08-20", "close": 0.5906, "volume": 1069765.0}, {"date": "2026-08-21", "close": 0.593, "volume": 294178.0}, {"date": "2026-08-24", "close": 0.6093, "volume": 418062.0}, {"date": "2026-08-25", "close": 0.611, "volume": 903173.0}, {"date": "2026-08-26", "close": 0.6, "volume": 463684.0}, {"date": "2026-08-27", "close": 0.6887, "volume": 1489842.0}, {"date": "2026-08-28", "close": 0.6499, "volume": 614293.0}, {"date": "2026-08-31", "close": 0.6447, "volume": 301032.0}, {"date": "2026-09-01", "close": 0.65, "volume": 263045.0}, {"date": "2026-09-02", "close": 0.694, "volume": 350016.0}, {"date": "2026-09-03", "close": 0.6755, "volume": 433348.0}, {"date": "2026-09-04", "close": 0.7099, "volume": 775601.0}, {"date": "2026-09-08", "close": 0.7501, "volume": 736836.0}, {"date": "2026-09-09", "close": 0.765, "volume": 380780.0}, {"date": "2026-09-10", "close": 0.8299, "volume": 533632.0}, {"date": "2026-09-11", "close": 0.715, "volume": 1931958.0}, {"date": "2026-09-14", "close": 0.7752, "volume": 719196.0}, {"date": "2026-09-15", "close": 0.7516, "volume": 475503.0}, {"date": "2026-09-16", "close": 0.74, "volume": 273849.0}, {"date": "2026-09-17", "close": 0.78, "volume": 304887.0}, {"date": "2026-09-18", "close": 0.7731, "volume": 466344.0}], "refreshing": true}