{"ticker": "MNTS", "overview": {"cik": "1781162", "ticker": "MNTS", "name": "Momentus Inc.", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058934", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005440", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0001354457-26-000776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055624", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025776", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001140361-26-025763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025252", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025186", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001890", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001140361-26-023715", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-01", "title": "Form S-3/A", "accession": "0001140361-26-023597", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-01", "title": "Form UPLOAD", "accession": "0000000000-26-005524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023337", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-28", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003737", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001837938-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-26", "title": "Shelf registration", "accession": "0001140361-26-022737", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001786113-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022497", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001905262-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002018153-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001873855-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001857583-26-000005", "price_sensitive": false}]}, "description": "Momentus Inc. trades as MNTS on the NASDAQ and is registered in the United States, classified under Guided Missiles & Space Vehicles & Parts (SIC 3760). Privy Trades holds 138 insider filings for the company, from November 2021 to May 2026. Across those, 8 insiders disclosed 5 open-market purchases totalling $35.14K against 24 sales totalling $12.41M. The most recent filing on record is dated 28 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 35141.01, "sell_n": 24, "sell_sum": 12405265.6666, "net": -12370124.6566, "insiders": 8, "first_date": "2021-11-23", "last_date": "2026-05-21"}, "metrics": {"ticker": "MNTS", "has_prices": true, "as_of": "2026-09-18", "last": 4.18, "prev_close": 4.34, "change": -0.16000000000000014, "change_pct": -0.03686635944700464, "session_volume": 933142.0, "vwap_5": 4.168029676096473, "vwap_20": 4.1707284322309235, "vwap_60": 5.1913534529231296, "vwap_250": 10.826793329877868, "high_52w": 19.5, "low_52w": 3.23, "avg_volume_20": 593631.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001837938-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14380.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "A director backs MNTS with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000004/0001837938-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001786113-26-000005", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1378.75, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director buys $1K of MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000005/0001786113-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "13DG-0000919574-26-003737", "src": "13DG", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.17% passive stake in MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003737-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001786113-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1403.75, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000004/0001786113-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001857583-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Jon Layman", "who_key": "Layman Jon", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000185758326000004/0001857583-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001857583-26-000005", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Jon Layman", "who_key": "Layman Jon", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000185758326000005/0001857583-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001873855-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "John C. Rood", "who_key": "Rood John C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187385526000004/0001873855-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0002018153-26-000003", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Lon Ensler", "who_key": "Ensler Lon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000201815326000003/0002018153-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001905262-26-000003", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Robert E. Schwarz", "who_key": "SCHWARZ ROBERT E", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000190526226000003/0001905262-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001837938-26-000003", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000003/0001837938-26-000003-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001877834-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Mitchel B. Kugler", "who_key": "Kugler Mitchel B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187783426000002/0001877834-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001873933-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Linda J. Reiners", "who_key": "Reiners Linda J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187393326000002/0001873933-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001873859-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Victorino Mercado", "who_key": "Mercado Victorino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187385926000002/0001873859-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001873931-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Kimberly A. Reed", "who_key": "Reed Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187393126000002/0001873931-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001837938-26-000001", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7980.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000001/0001837938-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001786113-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9998.51, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000002/0001786113-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001873855-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "John C. Rood", "who_key": "Rood John C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000187385526000002/0001873855-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0002018153-26-000001", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Lon Ensler", "who_key": "Ensler Lon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000201815326000001/0002018153-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001857583-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Jon Layman", "who_key": "Layman Jon", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000185758326000002/0001857583-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001905262-26-000001", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Robert E. Schwarz", "who_key": "SCHWARZ ROBERT E", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000190526226000001/0001905262-26-000001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001781162-25-000031", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "John C. Rood", "who_key": "Rood John C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 148.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000031/0001781162-25-000031-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633100}, {"id": "0002018153-25-000005", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Lon Ensler", "who_key": "Ensler Lon", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000201815325000005/0002018153-25-000005-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660460}, {"id": "0001781162-25-000021", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "John C. Rood", "who_key": "Rood John C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000021/0001781162-25-000021-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000022", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Robert E. Schwarz", "who_key": "SCHWARZ ROBERT E", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000022/0001781162-25-000022-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000023", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000023/0001781162-25-000023-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000024", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Linda J. Reiners", "who_key": "Reiners Linda J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000024/0001781162-25-000024-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000025", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Kimberly A. Reed", "who_key": "Reed Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000025/0001781162-25-000025-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000026", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Victorino Mercado", "who_key": "Mercado Victorino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000026/0001781162-25-000026-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000027", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Mitchel B. Kugler", "who_key": "Kugler Mitchel B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000027/0001781162-25-000027-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}, {"id": "0001781162-25-000028", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on MNTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116225000028/0001781162-25-000028-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706540}], "recent_buys": [{"id": "0001837938-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14380.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "A director backs MNTS with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000004/0001837938-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001786113-26-000005", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1378.75, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director buys $1K of MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000005/0001786113-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001786113-26-000004", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1403.75, "score": 20.5, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000004/0001786113-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001786113-26-000002", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9998.51, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000002/0001786113-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001837938-26-000001", "src": "INSIDERS", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7980.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Insider cluster: 3 buying MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000001/0001837938-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "institutional": [{"id": "13DG-0000919574-26-003737", "src": "13DG", "ticker": "MNTS", "cik": "1781162", "company": "Momentus Inc.", "company_raw": "Momentus Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP takes a 0.17% passive stake in MNTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003737-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-20", "mins": 239980}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "MNTSW", "new_value": "MNTS", "effective": "", "evidence": "EDGAR now lists CIK 0001781162 under MNTS (was MNTSW)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781162", "applied": 1, "detected_at": "2026-10-26T02:17:21.896256"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Momentus Inc. - Warrant", "new_value": "Momentus Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781162", "applied": 1, "detected_at": "2026-10-26T02:17:21.895366"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNTS", "new_value": "Momentus Inc. - Class A Common Stock", "effective": "", "evidence": "MNTS is listed again under the same company (Momentus Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.925135"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MNTSW", "new_value": "Momentus Inc. - Warrant", "effective": "", "evidence": "MNTSW is listed again under the same company (Momentus Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.624320"}]}, "key_people": [{"who": "Prime Movers Lab Fund I LP", "who_key": "Prime Movers Lab Fund I LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10818279.264, "net": -10818279.264, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225517.1949, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299323018503/0001062993-23-018503-index.htm"}, {"action": "SELL", "amount": 631823.1331, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299323018036/0001062993-23-018036-index.htm"}, {"action": "SELL", "amount": 241051.976, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299323017915/0001062993-23-017915-index.htm"}, {"action": "SELL", "amount": 1123273.86, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299323013266/0001062993-23-013266-index.htm"}, {"action": "SELL", "amount": 504678.5, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299322014678/0001062993-22-014678-index.htm"}, {"action": "SELL", "amount": 4045967.3, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299322004666/0001062993-22-004666-index.htm"}, {"action": "SELL", "amount": 4045967.3, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299322004999/0001062993-22-004999-index.htm"}], "latest": {"action": "SELL", "amount": 225517.1949, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000106299323018503/0001062993-23-018503-index.htm"}}, {"who": "Fred G. Kennedy III", "who_key": "Kennedy Fred G III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 580732.6224, "net": -580732.6224, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 580732.6224, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000044/0001781162-21-000044-index.htm"}], "latest": {"action": "SELL", "amount": 580732.6224, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000044/0001781162-21-000044-index.htm"}}, {"who": "Jikun Kim", "who_key": "Kim Jikun", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 465737.12899999996, "net": -465737.12899999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 465737.12899999996, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000045/0001781162-21-000045-index.htm"}], "latest": {"action": "SELL", "amount": 465737.12899999996, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000045/0001781162-21-000045-index.htm"}}, {"who": "Dawn A. Harms", "who_key": "Harms Dawn A.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 219086.2089, "net": -219086.2089, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219086.2089, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000046/0001781162-21-000046-index.htm"}], "latest": {"action": "SELL", "amount": 219086.2089, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000046/0001781162-21-000046-index.htm"}}, {"who": "John C. Rood", "who_key": "Rood John C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 212618.0784, "net": -212618.0784, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212618.0784, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000047/0001781162-21-000047-index.htm"}], "latest": {"action": "SELL", "amount": 212618.0784, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116221000047/0001781162-21-000047-index.htm"}}, {"who": "Brian Kabot", "who_key": "Kabot Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12781.01, "sold": 98593.4708, "net": -85812.4608, "trades": 15, "top_score": 42.5, "lean": "selling", "history": [{"action": "BUY", "amount": 1378.75, "date": "2026-05-20", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000005/0001786113-26-000005-index.htm"}, {"action": "BUY", "amount": 1403.75, "date": "2026-05-19", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000004/0001786113-26-000004-index.htm"}, {"action": "BUY", "amount": 9998.51, "date": "2026-05-15", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000002/0001786113-26-000002-index.htm"}, {"action": "SELL", "amount": 1040.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000064/0001781162-23-000064-index.htm"}, {"action": "SELL", "amount": 1400.0, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000054/0001781162-23-000054-index.htm"}, {"action": "SELL", "amount": 868.28, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000053/0001781162-23-000053-index.htm"}, {"action": "SELL", "amount": 4381.08, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000052/0001781162-23-000052-index.htm"}, {"action": "SELL", "amount": 8410.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000036/0001781162-23-000036-index.htm"}, {"action": "SELL", "amount": 6272.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000035/0001781162-23-000035-index.htm"}, {"action": "SELL", "amount": 6662.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000034/0001781162-23-000034-index.htm"}, {"action": "SELL", "amount": 8360.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000025/0001781162-23-000025-index.htm"}, {"action": "SELL", "amount": 11024.1108, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000019/0001781162-23-000019-index.htm"}, {"action": "SELL", "amount": 15928.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000011/0001781162-23-000011-index.htm"}, {"action": "SELL", "amount": 18122.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000010/0001781162-23-000010-index.htm"}, {"action": "SELL", "amount": 16126.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000005/0001781162-23-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1378.75, "date": "2026-05-20", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178611326000005/0001786113-26-000005-index.htm"}}, {"who": "Chris Hadfield", "who_key": "Hadfield Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22360.0, "sold": 0, "net": 22360.0, "trades": 2, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 14380.0, "date": "2026-05-21", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000004/0001837938-26-000004-index.htm"}, {"action": "BUY", "amount": 7980.0, "date": "2026-05-15", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000001/0001837938-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 14380.0, "date": "2026-05-21", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000183793826000004/0001837938-26-000004-index.htm"}}, {"who": "Victorino Mercado", "who_key": "Mercado Victorino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10218.893100000001, "net": -10218.893100000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10218.893100000001, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000050/0001781162-23-000050-index.htm"}], "latest": {"action": "SELL", "amount": 10218.893100000001, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781162/000178116223000050/0001781162-23-000050-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058934", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-033135", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005440", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-11", "title": "Form 25-NSE", "accession": "0001354457-26-000776", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001628280-26-055624", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025776", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001140361-26-025763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025252", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001140361-26-025186", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001890", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-02", "title": "Form CORRESP", "accession": "0001140361-26-023715", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-01", "title": "Form S-3/A", "accession": "0001140361-26-023597", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-01", "title": "Form UPLOAD", "accession": "0000000000-26-005524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023337", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-28", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003737", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001837938-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-26", "title": "Shelf registration", "accession": "0001140361-26-022737", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001786113-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "Employee share plan", "accession": "0001140361-26-022579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022497", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001905262-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0002018153-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001873855-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001857583-26-000005", "price_sensitive": false}], "performance": {"ticker": "MNTS", "has_prices": true, "summary": {"n": 5, "avg": -0.3041875425639218, "win_rate": 0.0, "best": -0.23302752293577988, "worst": -0.44635761589403977, "as_of": "2026-09-18"}, "buys": [{"who": "Hadfield Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14380.0, "date": "2026-05-21", "score": 44.2, "ref_price": 7.55, "return": -0.44635761589403977}, {"who": "Kabot Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1378.75, "date": "2026-05-20", "score": 20.4, "ref_price": 6.22, "return": -0.3279742765273312}, {"who": "Kabot Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1403.75, "date": "2026-05-19", "score": 20.5, "ref_price": 5.81, "return": -0.28055077452667815}, {"who": "Kabot Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9998.51, "date": "2026-05-15", "score": 42.5, "ref_price": 5.45, "return": -0.23302752293577988}, {"who": "Hadfield Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7980.0, "date": "2026-05-15", "score": 26.4, "ref_price": 5.45, "return": -0.23302752293577988}]}, "price_series": [{"date": "2019-12-30", "close": 123078.581, "volume": null}, {"date": "2019-12-31", "close": 123078.581, "volume": null}, {"date": "2020-01-02", "close": 122578.7695, "volume": null}, {"date": "2020-01-03", "close": 123078.581, "volume": 1.0}, {"date": "2020-01-06", "close": 123078.581, "volume": null}, {"date": "2020-01-07", "close": 123078.581, "volume": null}, {"date": "2020-01-08", "close": 123453.4396, "volume": 18.0}, {"date": "2020-01-09", "close": 123453.4396, "volume": 25.0}, {"date": "2020-01-10", "close": 123453.4396, "volume": null}, {"date": "2020-01-13", "close": 123453.4396, "volume": null}, {"date": "2020-01-14", "close": 123453.4396, "volume": null}, {"date": "2020-01-15", "close": 123453.4396, "volume": null}, {"date": "2020-01-16", "close": 123453.4396, "volume": null}, {"date": "2020-01-17", "close": 124578.0155, "volume": 10.0}, {"date": "2020-01-21", "close": 123453.4396, "volume": 5.0}, {"date": "2020-01-22", "close": 123453.4396, "volume": null}, {"date": "2020-01-23", "close": 123453.4396, "volume": 1.0}, {"date": "2020-01-24", "close": 123453.4396, "volume": 1.0}, {"date": "2020-01-27", "close": 123578.3925, "volume": 66.0}, {"date": "2020-01-28", "close": 123578.3925, "volume": null}, {"date": "2020-01-29", "close": 124203.1568, "volume": 9.0}, {"date": "2020-01-30", "close": 124203.1568, "volume": null}, {"date": "2020-01-31", "close": 124203.1568, "volume": null}, {"date": "2020-02-03", "close": 124203.1568, "volume": null}, {"date": "2020-02-04", "close": 124203.1568, "volume": 12.0}, {"date": "2020-02-05", "close": 124203.1568, "volume": null}, {"date": "2020-02-06", "close": 123703.3454, "volume": 8.0}, {"date": "2020-02-07", "close": 123828.2982, "volume": 20.0}, {"date": "2020-02-10", "close": 123828.2982, "volume": 16.0}, {"date": "2020-02-11", "close": 123828.2982, "volume": null}, {"date": "2020-02-12", "close": 123828.2982, "volume": null}, {"date": "2020-02-13", "close": 123828.2982, "volume": null}, {"date": "2020-02-14", "close": 123828.2982, "volume": null}, {"date": "2020-02-18", "close": 123828.2982, "volume": null}, {"date": "2020-02-19", "close": 123703.3454, "volume": null}, {"date": "2020-02-20", "close": 123703.3454, "volume": null}, {"date": "2020-02-21", "close": 123703.3454, "volume": 12.0}, {"date": "2020-02-24", "close": 123703.3454, "volume": null}, {"date": "2020-02-25", "close": 123953.2511, "volume": null}, {"date": "2020-02-26", "close": 123953.2511, "volume": null}, {"date": "2020-02-27", "close": 123953.2511, "volume": null}, {"date": "2020-02-28", "close": 123078.581, "volume": 1.0}, {"date": "2020-03-02", "close": 123078.581, "volume": null}, {"date": "2020-03-03", "close": 123078.581, "volume": null}, {"date": "2020-03-04", "close": 123078.581, "volume": null}, {"date": "2020-03-05", "close": 123078.581, "volume": null}, {"date": "2020-03-06", "close": 123078.581, "volume": null}, {"date": "2020-03-09", "close": 123078.581, "volume": null}, {"date": "2020-03-10", "close": 124328.1097, "volume": 13.0}, {"date": "2020-03-11", "close": 124328.1097, "volume": 11.0}, {"date": "2020-03-12", "close": 123078.581, "volume": 13.0}, {"date": "2020-03-13", "close": 122078.958, "volume": 1.0}, {"date": "2020-03-16", "close": 122078.958, "volume": null}, {"date": "2020-03-17", "close": 122078.958, "volume": null}, {"date": "2020-03-18", "close": 117455.7016, "volume": 20.0}, {"date": "2020-03-19", "close": 118080.466, "volume": 116.0}, {"date": "2020-03-20", "close": 117955.5131, "volume": 10.0}, {"date": "2020-03-23", "close": 118080.466, "volume": 43.0}, {"date": "2020-03-24", "close": 118080.466, "volume": null}, {"date": "2020-03-25", "close": 118080.466, "volume": null}, {"date": "2020-03-26", "close": 119954.7591, "volume": 4.0}, {"date": "2020-03-27", "close": 120579.5235, "volume": 5.0}, {"date": "2020-03-30", "close": 121829.0522, "volume": 5.0}, {"date": "2020-03-31", "close": 121829.0522, "volume": null}, {"date": "2020-04-01", "close": 121829.0522, "volume": null}, {"date": "2020-04-02", "close": 121204.2879, "volume": 22.0}, {"date": "2020-04-03", "close": 121204.2879, "volume": null}, {"date": "2020-04-06", "close": 121204.2879, "volume": null}, {"date": "2020-04-07", "close": 121204.2879, "volume": null}, {"date": "2020-04-08", "close": 121204.2879, "volume": null}, {"date": "2020-04-09", "close": 121204.2879, "volume": null}, {"date": "2020-04-13", "close": 123078.581, "volume": 1.0}, {"date": "2020-04-14", "close": 123078.581, "volume": null}, {"date": "2020-04-15", "close": 123078.581, "volume": null}, {"date": "2020-04-16", "close": 123078.581, "volume": null}, {"date": "2020-04-17", "close": 123078.581, "volume": null}, {"date": "2020-04-20", "close": 123078.581, "volume": null}, {"date": "2020-04-21", "close": 123078.581, "volume": null}, {"date": "2020-04-22", "close": 123078.581, "volume": null}, {"date": "2020-04-23", "close": 123078.581, "volume": null}, {"date": "2020-04-24", "close": 123078.581, "volume": null}, {"date": "2020-04-27", "close": 122328.8637, "volume": 28.0}, {"date": "2020-04-28", "close": 122328.8637, "volume": 2.0}, {"date": "2020-04-29", "close": 122328.8637, "volume": null}, {"date": "2020-04-30", "close": 122328.8637, "volume": null}, {"date": "2020-05-01", "close": 121329.2407, "volume": 2.0}, {"date": "2020-05-04", "close": 121329.2407, "volume": null}, {"date": "2020-05-05", "close": 121329.2407, "volume": null}, {"date": "2020-05-06", "close": 121579.1465, "volume": 133.0}, {"date": "2020-05-07", "close": 121829.0522, "volume": null}, {"date": "2020-05-08", "close": 121829.0522, "volume": null}, {"date": "2020-05-11", "close": 121829.0522, "volume": null}, {"date": "2020-05-12", "close": 121829.0522, "volume": null}, {"date": "2020-05-13", "close": 123078.581, "volume": 4.0}, {"date": "2020-05-14", "close": 123078.581, "volume": null}, {"date": "2020-05-15", "close": 123078.581, "volume": null}, {"date": "2020-05-18", "close": 123078.581, "volume": null}, {"date": "2020-05-19", "close": 123078.581, "volume": null}, {"date": "2020-05-20", "close": 122078.958, "volume": 54.0}, {"date": "2020-05-21", "close": 122453.8166, "volume": null}, {"date": "2020-05-22", "close": 122453.8166, "volume": null}, {"date": "2020-05-26", "close": 122453.8166, "volume": null}, {"date": "2020-05-27", "close": 123328.4867, "volume": 17.0}, {"date": "2020-05-28", "close": 123453.4396, "volume": null}, {"date": "2020-05-29", "close": 122078.958, "volume": 5.0}, {"date": "2020-06-01", "close": 122078.958, "volume": null}, {"date": "2020-06-02", "close": 122203.9109, "volume": null}, {"date": "2020-06-03", "close": 122453.8166, "volume": null}, {"date": "2020-06-04", "close": 122453.8166, "volume": null}, {"date": "2020-06-05", "close": 122453.8166, "volume": null}, {"date": "2020-06-08", "close": 122453.8166, "volume": null}, {"date": "2020-06-09", "close": 122453.8166, "volume": null}, {"date": "2020-06-10", "close": 122453.8166, "volume": null}, {"date": "2020-06-11", "close": 122453.8166, "volume": null}, {"date": "2020-06-12", "close": 122453.8166, "volume": null}, {"date": "2020-06-15", "close": 122453.8166, "volume": null}, {"date": "2020-06-16", "close": 122453.8166, "volume": null}, {"date": "2020-06-17", "close": 122578.7695, "volume": 2.0}, {"date": "2020-06-18", "close": 122828.6752, "volume": null}, {"date": "2020-06-19", "close": 123703.3454, "volume": 1.0}, {"date": "2020-06-22", "close": 123703.3454, "volume": null}, {"date": "2020-06-23", "close": 123703.3454, "volume": null}, {"date": "2020-06-24", "close": 124328.1097, "volume": null}, {"date": "2020-06-25", "close": 124328.1097, "volume": null}, {"date": "2020-06-26", "close": 123828.2982, "volume": null}, {"date": "2020-06-29", "close": 124078.204, "volume": null}, {"date": "2020-06-30", "close": 124328.1097, "volume": 11.0}, {"date": "2020-07-01", "close": 124640.4919, "volume": 97.0}, {"date": "2020-07-02", "close": 123828.2982, "volume": 1.0}, {"date": "2020-07-06", "close": 123828.2982, "volume": null}, {"date": "2020-07-07", "close": 124578.0155, "volume": 18.0}, {"date": "2020-07-08", "close": 124578.0155, "volume": null}, {"date": "2020-07-09", "close": 124578.0155, "volume": null}, {"date": "2020-07-10", "close": 124578.0155, "volume": null}, {"date": "2020-07-13", "close": 124578.0155, "volume": null}, {"date": "2020-07-14", "close": 124578.0155, "volume": null}, {"date": "2020-07-15", "close": 124952.8741, "volume": 2.0}, {"date": "2020-07-16", "close": 124890.3977, "volume": null}, {"date": "2020-07-17", "close": 124702.9683, "volume": null}, {"date": "2020-07-20", "close": 124702.9683, "volume": null}, {"date": "2020-07-21", "close": 125952.4971, "volume": null}, {"date": "2020-07-22", "close": 125952.4971, "volume": null}, {"date": "2020-07-23", "close": 125202.7798, "volume": 6.0}, {"date": "2020-07-24", "close": 125202.7798, "volume": null}, {"date": "2020-07-27", "close": 125202.7798, "volume": null}, {"date": "2020-07-28", "close": 125202.7798, "volume": null}, {"date": "2020-07-29", "close": 125077.827, "volume": 18.0}, {"date": "2020-07-30", "close": 125077.827, "volume": null}, {"date": "2020-07-31", "close": 125077.827, "volume": null}, {"date": "2020-08-03", "close": 124827.9212, "volume": 1.0}, {"date": "2020-08-04", "close": 125202.7798, "volume": 4.0}, {"date": "2020-08-05", "close": 124578.0155, "volume": 4.0}, {"date": "2020-08-06", "close": 124578.0155, "volume": null}, {"date": "2020-08-07", "close": 124578.0155, "volume": null}, {"date": "2020-08-10", "close": 124578.0155, "volume": null}, {"date": "2020-08-11", "close": 125202.7798, "volume": 1.0}, {"date": "2020-08-12", "close": 125577.6385, "volume": null}, {"date": "2020-08-13", "close": 125390.2092, "volume": null}, {"date": "2020-08-14", "close": 124203.1568, "volume": null}, {"date": "2020-08-17", "close": 123578.3925, "volume": 24.0}, {"date": "2020-08-18", "close": 122453.8166, "volume": 1.0}, {"date": "2020-08-19", "close": 121829.0522, "volume": 8.0}, {"date": "2020-08-20", "close": 121954.0051, "volume": 40.0}, {"date": "2020-08-21", "close": 123078.581, "volume": 3.0}, {"date": "2020-08-24", "close": 123078.581, "volume": null}, {"date": "2020-08-25", "close": 123578.3925, "volume": null}, {"date": "2020-08-26", "close": 123828.2982, "volume": 58.0}, {"date": "2020-08-27", "close": 123515.916, "volume": 2.0}, {"date": "2020-08-28", "close": 123453.4396, "volume": 14.0}, {"date": "2020-08-31", "close": 124078.204, "volume": 75.0}, {"date": "2020-09-01", "close": 124328.1097, "volume": 3.0}, {"date": "2020-09-02", "close": 124328.1097, "volume": 3.0}, {"date": "2020-09-03", "close": 124015.7275, "volume": null}, {"date": "2020-09-04", "close": 124078.204, "volume": null}, {"date": "2020-09-08", "close": 124078.204, "volume": 2.0}, {"date": "2020-09-09", "close": 124078.204, "volume": null}, {"date": "2020-09-10", "close": 124078.204, "volume": null}, {"date": "2020-09-11", "close": 124078.204, "volume": null}, {"date": "2020-09-14", "close": 123647.1166, "volume": null}, {"date": "2020-09-15", "close": 123828.2982, "volume": 1.0}, {"date": "2020-09-16", "close": 124578.0155, "volume": null}, {"date": "2020-09-17", "close": 124515.539, "volume": null}, {"date": "2020-09-18", "close": 125452.6856, "volume": 8.0}, {"date": "2020-09-21", "close": 125202.7798, "volume": 1.0}, {"date": "2020-09-22", "close": 124827.9212, "volume": null}, {"date": "2020-09-23", "close": 124328.1097, "volume": 8.0}, {"date": "2020-09-24", "close": 124328.1097, "volume": null}, {"date": "2020-09-25", "close": 125077.827, "volume": null}, {"date": "2020-09-28", "close": 125077.827, "volume": null}, {"date": "2020-09-29", "close": 125577.6385, "volume": 8.0}, {"date": "2020-09-30", "close": 125952.4971, "volume": 7.0}, {"date": "2020-10-01", "close": 127451.9316, "volume": 31.0}, {"date": "2020-10-02", "close": 128451.5546, "volume": 17.0}, {"date": "2020-10-05", "close": 128451.5546, "volume": 3.0}, {"date": "2020-10-06", "close": 128576.5074, "volume": 55.0}, {"date": "2020-10-07", "close": 128576.5074, "volume": 639.0}, {"date": "2020-10-08", "close": 132200.1408, "volume": 195.0}, {"date": "2020-10-09", "close": 129826.0362, "volume": 168.0}, {"date": "2020-10-12", "close": 132949.858, "volume": 108.0}, {"date": "2020-10-13", "close": 131200.5178, "volume": 44.0}, {"date": "2020-10-14", "close": 129950.9891, "volume": 55.0}, {"date": "2020-10-15", "close": 130575.7534, "volume": 74.0}, {"date": "2020-10-16", "close": 132574.9994, "volume": 163.0}, {"date": "2020-10-19", "close": 133699.5753, "volume": 59.0}, {"date": "2020-10-20", "close": 133324.7167, "volume": 134.0}, {"date": "2020-10-21", "close": 131950.235, "volume": 63.0}, {"date": "2020-10-22", "close": 130950.612, "volume": 38.0}, {"date": "2020-10-23", "close": 129950.9891, "volume": 39.0}, {"date": "2020-10-26", "close": 127701.8373, "volume": 63.0}, {"date": "2020-10-27", "close": 128076.6959, "volume": 16.0}, {"date": "2020-10-28", "close": 127451.9316, "volume": 52.0}, {"date": "2020-10-29", "close": 126952.1201, "volume": 38.0}, {"date": "2020-10-30", "close": 126202.4028, "volume": 33.0}, {"date": "2020-11-02", "close": 125827.5442, "volume": 26.0}, {"date": "2020-11-03", "close": 127077.073, "volume": 31.0}, {"date": "2020-11-04", "close": 127077.073, "volume": 34.0}, {"date": "2020-11-05", "close": 127951.7431, "volume": 34.0}, {"date": "2020-11-06", "close": 126827.1672, "volume": 13.0}, {"date": "2020-11-09", "close": 126327.3557, "volume": 73.0}, {"date": "2020-11-10", "close": 126514.785, "volume": 24.0}, {"date": "2020-11-11", "close": 125952.4971, "volume": 16.0}, {"date": "2020-11-12", "close": 126577.2615, "volume": 15.0}, {"date": "2020-11-13", "close": 129201.2718, "volume": 42.0}, {"date": "2020-11-16", "close": 130825.6592, "volume": 56.0}, {"date": "2020-11-17", "close": 131200.5178, "volume": 36.0}, {"date": "2020-11-18", "close": 133699.5753, "volume": 51.0}, {"date": "2020-11-19", "close": 136073.6799, "volume": 61.0}, {"date": "2020-11-20", "close": 134574.2454, "volume": 63.0}, {"date": "2020-11-23", "close": 133699.5753, "volume": 47.0}, {"date": "2020-11-24", "close": 134324.3396, "volume": 37.0}, {"date": "2020-11-25", "close": 148194.1087, "volume": 191.0}, {"date": "2020-11-27", "close": 164937.7938, "volume": 319.0}, {"date": "2020-11-30", "close": 166687.134, "volume": 223.0}, {"date": "2020-12-01", "close": 166437.2283, "volume": 183.0}, {"date": "2020-12-02", "close": 168686.38, "volume": 95.0}, {"date": "2020-12-03", "close": 184305.4893, "volume": 161.0}, {"date": "2020-12-04", "close": 196800.7767, "volume": 127.0}, {"date": "2020-12-07", "close": 208046.5354, "volume": 289.0}, {"date": "2020-12-08", "close": 209171.1112, "volume": 124.0}, {"date": "2020-12-09", "close": 211420.263, "volume": 122.0}, {"date": "2020-12-10", "close": 211045.4043, "volume": 55.0}, {"date": "2020-12-11", "close": 206172.2423, "volume": 59.0}, {"date": "2020-12-14", "close": 197550.4939, "volume": 62.0}, {"date": "2020-12-15", "close": 179682.2329, "volume": 109.0}, {"date": "2020-12-16", "close": 183055.9605, "volume": 36.0}, {"date": "2020-12-17", "close": 188803.7928, "volume": 72.0}, {"date": "2020-12-18", "close": 183805.6778, "volume": 57.0}, {"date": "2020-12-21", "close": 206047.2894, "volume": 199.0}, {"date": "2020-12-22", "close": 221791.3515, "volume": 111.0}, {"date": "2020-12-23", "close": 228038.9952, "volume": 73.0}, {"date": "2020-12-24", "close": 238410.0838, "volume": 68.0}, {"date": "2020-12-28", "close": 235036.3562, "volume": 119.0}, {"date": "2020-12-29", "close": 231287.7699, "volume": 136.0}, {"date": "2020-12-30", "close": 228913.6653, "volume": 71.0}, {"date": "2020-12-31", "close": 224415.3619, "volume": 48.0}, {"date": "2021-01-04", "close": 216043.5193, "volume": 100.0}, {"date": "2021-01-05", "close": 203048.4204, "volume": 169.0}, {"date": "2021-01-06", "close": 192427.4261, "volume": 62.0}, {"date": "2021-01-07", "close": 200549.3629, "volume": 82.0}, {"date": "2021-01-08", "close": 203423.279, "volume": 60.0}, {"date": "2021-01-11", "close": 196176.0123, "volume": 64.0}, {"date": "2021-01-12", "close": 199924.5985, "volume": 73.0}, {"date": "2021-01-13", "close": 213294.5561, "volume": 120.0}, {"date": "2021-01-14", "close": 269773.2552, "volume": 344.0}, {"date": "2021-01-15", "close": 250280.6068, "volume": 127.0}, {"date": "2021-01-19", "close": 316880.4887, "volume": 295.0}, {"date": "2021-01-20", "close": 304885.0128, "volume": 134.0}, {"date": "2021-01-21", "close": 328126.2474, "volume": 175.0}, {"date": "2021-01-22", "close": 310507.8921, "volume": 95.0}, {"date": "2021-01-25", "close": 295888.4059, "volume": 99.0}, {"date": "2021-01-26", "close": 284267.7886, "volume": 94.0}, {"date": "2021-01-27", "close": 251155.2769, "volume": 142.0}, {"date": "2021-01-28", "close": 283518.0713, "volume": 108.0}, {"date": "2021-01-29", "close": 261151.5069, "volume": 77.0}, {"date": "2021-02-01", "close": 278270.0506, "volume": 70.0}, {"date": "2021-02-02", "close": 293264.3955, "volume": 73.0}, {"date": "2021-02-03", "close": 299387.0863, "volume": 65.0}, {"date": "2021-02-04", "close": 303010.7197, "volume": 101.0}, {"date": "2021-02-05", "close": 319254.5933, "volume": 40.0}, {"date": "2021-02-08", "close": 329250.8232, "volume": 99.0}, {"date": "2021-02-09", "close": 342620.7808, "volume": 62.0}, {"date": "2021-02-10", "close": 330625.3049, "volume": 95.0}, {"date": "2021-02-11", "close": 321128.8864, "volume": 62.0}, {"date": "2021-02-12", "close": 312007.3266, "volume": 57.0}, {"date": "2021-02-16", "close": 310382.9392, "volume": 42.0}, {"date": "2021-02-17", "close": 301761.1909, "volume": 47.0}, {"date": "2021-02-18", "close": 290515.4323, "volume": 52.0}, {"date": "2021-02-19", "close": 290015.6208, "volume": 42.0}, {"date": "2021-02-22", "close": 287641.5162, "volume": 44.0}, {"date": "2021-02-23", "close": 263775.5172, "volume": 150.0}, {"date": "2021-02-24", "close": 238160.178, "volume": 121.0}, {"date": "2021-02-25", "close": 224415.3619, "volume": 134.0}, {"date": "2021-02-26", "close": 206422.148, "volume": 169.0}, {"date": "2021-03-01", "close": 242158.67, "volume": 125.0}, {"date": "2021-03-02", "close": 232662.2516, "volume": 159.0}, {"date": "2021-03-03", "close": 207296.8181, "volume": 84.0}, {"date": "2021-03-04", "close": 175808.6938, "volume": 251.0}, {"date": "2021-03-05", "close": 169810.9559, "volume": 287.0}, {"date": "2021-03-08", "close": 156191.0926, "volume": 104.0}, {"date": "2021-03-09", "close": 167686.757, "volume": 120.0}, {"date": "2021-03-10", "close": 198300.2112, "volume": 150.0}, {"date": "2021-03-11", "close": 200361.9336, "volume": 120.0}, {"date": "2021-03-12", "close": 194801.5307, "volume": 55.0}, {"date": "2021-03-15", "close": 201174.1273, "volume": 88.0}, {"date": "2021-03-16", "close": 187929.1226, "volume": 54.0}, {"date": "2021-03-17", "close": 183055.9605, "volume": 87.0}, {"date": "2021-03-18", "close": 166687.134, "volume": 61.0}, {"date": "2021-03-19", "close": 188428.9341, "volume": 99.0}, {"date": "2021-03-22", "close": 210795.4986, "volume": 103.0}, {"date": "2021-03-23", "close": 196176.0123, "volume": 77.0}, {"date": "2021-03-24", "close": 170435.7203, "volume": 74.0}, {"date": "2021-03-25", "close": 170185.8145, "volume": 60.0}, {"date": "2021-03-26", "close": 174559.1651, "volume": 56.0}, {"date": "2021-03-29", "close": 182431.1962, "volume": 68.0}, {"date": "2021-03-30", "close": 169186.1915, "volume": 93.0}, {"date": "2021-03-31", "close": 165312.6524, "volume": 38.0}, {"date": "2021-04-01", "close": 164063.1237, "volume": 65.0}, {"date": "2021-04-05", "close": 160439.4903, "volume": 79.0}, {"date": "2021-04-06", "close": 157565.5742, "volume": 39.0}, {"date": "2021-04-07", "close": 155441.3754, "volume": 49.0}, {"date": "2021-04-08", "close": 152442.5064, "volume": 86.0}, {"date": "2021-04-09", "close": 149318.6845, "volume": 45.0}, {"date": "2021-04-12", "close": 139322.4546, "volume": 55.0}, {"date": "2021-04-13", "close": 138197.8787, "volume": 51.0}, {"date": "2021-04-14", "close": 133574.6224, "volume": 65.0}, {"date": "2021-04-15", "close": 131950.235, "volume": 96.0}, {"date": "2021-04-16", "close": 139822.2661, "volume": 86.0}, {"date": "2021-04-19", "close": 134199.3868, "volume": 60.0}, {"date": "2021-04-20", "close": 137573.1144, "volume": 84.0}, {"date": "2021-04-21", "close": 152942.3179, "volume": 68.0}, {"date": "2021-04-22", "close": 147444.3914, "volume": 38.0}, {"date": "2021-04-23", "close": 153317.1765, "volume": 36.0}, {"date": "2021-04-26", "close": 162063.8777, "volume": 39.0}, {"date": "2021-04-27", "close": 161813.972, "volume": 29.0}, {"date": "2021-04-28", "close": 166187.3225, "volume": 24.0}, {"date": "2021-04-29", "close": 159065.0087, "volume": 26.0}, {"date": "2021-04-30", "close": 160939.3018, "volume": 14.0}, {"date": "2021-05-03", "close": 148444.0144, "volume": 40.0}, {"date": "2021-05-04", "close": 138447.7845, "volume": 92.0}, {"date": "2021-05-05", "close": 137448.1615, "volume": 37.0}, {"date": "2021-05-06", "close": 138322.8316, "volume": 57.0}, {"date": "2021-05-07", "close": 134199.3868, "volume": 35.0}, {"date": "2021-05-10", "close": 134574.2454, "volume": 40.0}, {"date": "2021-05-11", "close": 129950.9891, "volume": 65.0}, {"date": "2021-05-12", "close": 129451.1776, "volume": 38.0}, {"date": "2021-05-13", "close": 128701.4603, "volume": 61.0}, {"date": "2021-05-14", "close": 135823.7741, "volume": 38.0}, {"date": "2021-05-17", "close": 136573.4914, "volume": 12.0}, {"date": "2021-05-18", "close": 141696.5592, "volume": 38.0}, {"date": "2021-05-19", "close": 143071.0408, "volume": 30.0}, {"date": "2021-05-20", "close": 152067.6478, "volume": 25.0}, {"date": "2021-05-21", "close": 150318.3075, "volume": 20.0}, {"date": "2021-05-24", "close": 130200.8948, "volume": 108.0}, {"date": "2021-05-25", "close": 127077.073, "volume": 76.0}, {"date": "2021-05-26", "close": 131200.5178, "volume": 42.0}, {"date": "2021-05-27", "close": 133824.5282, "volume": 27.0}, {"date": "2021-05-28", "close": 131200.5178, "volume": 29.0}, {"date": "2021-06-01", "close": 134949.104, "volume": 17.0}, {"date": "2021-06-02", "close": 139572.3604, "volume": 17.0}, {"date": "2021-06-03", "close": 146444.7684, "volume": 30.0}, {"date": "2021-06-04", "close": 140821.8891, "volume": 22.0}, {"date": "2021-06-07", "close": 138197.8787, "volume": 22.0}, {"date": "2021-06-08", "close": 149568.5903, "volume": 48.0}, {"date": "2021-06-09", "close": 152192.6006, "volume": 41.0}, {"date": "2021-06-10", "close": 164313.0294, "volume": 70.0}, {"date": "2021-06-11", "close": 160814.349, "volume": 20.0}, {"date": "2021-06-14", "close": 152692.4121, "volume": 17.0}, {"date": "2021-06-15", "close": 150193.3547, "volume": 25.0}, {"date": "2021-06-16", "close": 147569.3443, "volume": 16.0}, {"date": "2021-06-17", "close": 146194.8627, "volume": 25.0}, {"date": "2021-06-18", "close": 144570.4753, "volume": 20.0}, {"date": "2021-06-21", "close": 144695.4282, "volume": 14.0}, {"date": "2021-06-22", "close": 144570.4753, "volume": 10.0}, {"date": "2021-06-23", "close": 145070.2868, "volume": 19.0}, {"date": "2021-06-24", "close": 150568.2133, "volume": 26.0}, {"date": "2021-06-25", "close": 162563.6892, "volume": 57.0}, {"date": "2021-06-28", "close": 158940.0558, "volume": 22.0}, {"date": "2021-06-29", "close": 166687.134, "volume": 39.0}, {"date": "2021-06-30", "close": 174559.1651, "volume": 92.0}, {"date": "2021-07-01", "close": 170060.8616, "volume": 36.0}, {"date": "2021-07-02", "close": 175808.6938, "volume": 58.0}, {"date": "2021-07-06", "close": 171560.2961, "volume": 29.0}, {"date": "2021-07-07", "close": 169686.003, "volume": 43.0}, {"date": "2021-07-08", "close": 159939.6788, "volume": 40.0}, {"date": "2021-07-09", "close": 155066.5167, "volume": 25.0}, {"date": "2021-07-12", "close": 156066.1397, "volume": 24.0}, {"date": "2021-07-13", "close": 148444.0144, "volume": 73.0}, {"date": "2021-07-14", "close": 133199.7638, "volume": 204.0}, {"date": "2021-07-15", "close": 129701.0833, "volume": 102.0}, {"date": "2021-07-16", "close": 131075.5649, "volume": 46.0}, {"date": "2021-07-19", "close": 136198.6328, "volume": 38.0}, {"date": "2021-07-20", "close": 130325.8477, "volume": 41.0}, {"date": "2021-07-21", "close": 129076.3189, "volume": 31.0}, {"date": "2021-07-22", "close": 128576.5074, "volume": 23.0}, {"date": "2021-07-23", "close": 127326.9787, "volume": 44.0}, {"date": "2021-07-26", "close": 126452.3086, "volume": 38.0}, {"date": "2021-07-27", "close": 125202.7798, "volume": 45.0}, {"date": "2021-07-28", "close": 125577.6385, "volume": 45.0}, {"date": "2021-07-29", "close": 125577.6385, "volume": 23.0}, {"date": "2021-07-30", "close": 124952.8741, "volume": 27.0}, {"date": "2021-08-02", "close": 125077.827, "volume": 44.0}, {"date": "2021-08-03", "close": 125202.7798, "volume": 47.0}, {"date": "2021-08-04", "close": 125202.7798, "volume": 36.0}, {"date": "2021-08-05", "close": 125202.7798, "volume": 43.0}, {"date": "2021-08-06", "close": 118830.1833, "volume": 98.0}, {"date": "2021-08-09", "close": 125452.6856, "volume": 25.0}, {"date": "2021-08-10", "close": 130825.6592, "volume": 32.0}, {"date": "2021-08-11", "close": 127451.9316, "volume": 23.0}, {"date": "2021-08-12", "close": 137073.3029, "volume": 47.0}, {"date": "2021-08-13", "close": 133449.6695, "volume": 30.0}, {"date": "2021-08-16", "close": 113207.3039, "volume": 54.0}, {"date": "2021-08-17", "close": 120829.4292, "volume": 39.0}, {"date": "2021-08-18", "close": 110208.435, "volume": 26.0}, {"date": "2021-08-19", "close": 107709.3775, "volume": 24.0}, {"date": "2021-08-20", "close": 106459.8487, "volume": 23.0}, {"date": "2021-08-23", "close": 106459.8487, "volume": 25.0}, {"date": "2021-08-24", "close": 104585.5556, "volume": 32.0}, {"date": "2021-08-25", "close": 112332.6338, "volume": 75.0}, {"date": "2021-08-26", "close": 114581.7855, "volume": 24.0}, {"date": "2021-08-27", "close": 119329.9948, "volume": 29.0}, {"date": "2021-08-30", "close": 116705.9844, "volume": 27.0}, {"date": "2021-08-31", "close": 128826.4132, "volume": 32.0}, {"date": "2021-09-01", "close": 131950.235, "volume": 24.0}, {"date": "2021-09-02", "close": 144820.3811, "volume": 39.0}, {"date": "2021-09-03", "close": 149943.4489, "volume": 55.0}, {"date": "2021-09-07", "close": 148319.0615, "volume": 92.0}, {"date": "2021-09-08", "close": 137823.0201, "volume": 52.0}, {"date": "2021-09-09", "close": 136323.5856, "volume": 39.0}, {"date": "2021-09-10", "close": 135823.7741, "volume": 37.0}, {"date": "2021-09-13", "close": 128076.6959, "volume": 31.0}, {"date": "2021-09-14", "close": 118330.3718, "volume": 48.0}, {"date": "2021-09-15", "close": 124453.0626, "volume": 38.0}, {"date": "2021-09-16", "close": 128326.6017, "volume": 37.0}, {"date": "2021-09-17", "close": 138072.9259, "volume": 174.0}, {"date": "2021-09-20", "close": 141446.6535, "volume": 37.0}, {"date": "2021-09-21", "close": 144945.3339, "volume": 73.0}, {"date": "2021-09-22", "close": 152942.3179, "volume": 141.0}, {"date": "2021-09-23", "close": 153067.2708, "volume": 51.0}, {"date": "2021-09-24", "close": 140322.0776, "volume": 34.0}, {"date": "2021-09-27", "close": 138822.6431, "volume": 22.0}, {"date": "2021-09-28", "close": 138322.8316, "volume": 23.0}, {"date": "2021-09-29", "close": 136323.5856, "volume": 33.0}, {"date": "2021-09-30", "close": 132450.0465, "volume": 24.0}, {"date": "2021-10-01", "close": 133574.6224, "volume": 29.0}, {"date": "2021-10-04", "close": 126327.3557, "volume": 13.0}, {"date": "2021-10-05", "close": 128076.6959, "volume": 12.0}, {"date": "2021-10-06", "close": 129076.3189, "volume": 10.0}, {"date": "2021-10-07", "close": 133449.6695, "volume": 29.0}, {"date": "2021-10-08", "close": 139947.219, "volume": 34.0}, {"date": "2021-10-11", "close": 138447.7845, "volume": 13.0}, {"date": "2021-10-12", "close": 138947.596, "volume": 27.0}, {"date": "2021-10-13", "close": 142321.3236, "volume": 23.0}, {"date": "2021-10-14", "close": 137698.0673, "volume": 15.0}, {"date": "2021-10-15", "close": 132824.9052, "volume": 18.0}, {"date": "2021-10-18", "close": 131200.5178, "volume": 21.0}, {"date": "2021-10-19", "close": 134324.3396, "volume": 13.0}, {"date": "2021-10-20", "close": 136073.6799, "volume": 18.0}, {"date": "2021-10-21", "close": 136073.6799, "volume": 12.0}, {"date": "2021-10-22", "close": 136698.4443, "volume": 11.0}, {"date": "2021-10-25", "close": 134824.1511, "volume": 25.0}, {"date": "2021-10-26", "close": 132574.9994, "volume": 19.0}, {"date": "2021-10-27", "close": 131950.235, "volume": 12.0}, {"date": "2021-10-28", "close": 132949.858, "volume": 27.0}, {"date": "2021-10-29", "close": 134824.1511, "volume": 37.0}, {"date": "2021-11-01", "close": 142071.4178, "volume": 25.0}, {"date": "2021-11-02", "close": 141946.465, "volume": 32.0}, {"date": "2021-11-03", "close": 145570.0983, "volume": 23.0}, {"date": "2021-11-04", "close": 144945.3339, "volume": 26.0}, {"date": "2021-11-05", "close": 139572.3604, "volume": 23.0}, {"date": "2021-11-08", "close": 136323.5856, "volume": 19.0}, {"date": "2021-11-09", "close": 137573.1144, "volume": 21.0}, {"date": "2021-11-10", "close": 133074.8109, "volume": 37.0}, {"date": "2021-11-11", "close": 131575.3764, "volume": 30.0}, {"date": "2021-11-12", "close": 133574.6224, "volume": 30.0}, {"date": "2021-11-15", "close": 134699.1983, "volume": 20.0}, {"date": "2021-11-16", "close": 129826.0362, "volume": 39.0}, {"date": "2021-11-17", "close": 123203.5339, "volume": 45.0}, {"date": "2021-11-18", "close": 118580.2775, "volume": 35.0}, {"date": "2021-11-19", "close": 103460.9797, "volume": 63.0}, {"date": "2021-11-22", "close": 101711.6395, "volume": 59.0}, {"date": "2021-11-23", "close": 85967.5774, "volume": 112.0}, {"date": "2021-11-24", "close": 94339.4199, "volume": 53.0}, {"date": "2021-11-26", "close": 94089.5142, "volume": 30.0}, {"date": "2021-11-29", "close": 89216.3521, "volume": 51.0}, {"date": "2021-11-30", "close": 86092.5303, "volume": 101.0}, {"date": "2021-12-01", "close": 80844.5095, "volume": 57.0}, {"date": "2021-12-02", "close": 77220.8762, "volume": 55.0}, {"date": "2021-12-03", "close": 69348.8451, "volume": 90.0}, {"date": "2021-12-06", "close": 69848.6566, "volume": 80.0}, {"date": "2021-12-07", "close": 74721.8187, "volume": 56.0}, {"date": "2021-12-08", "close": 74971.7245, "volume": 30.0}, {"date": "2021-12-09", "close": 72847.5256, "volume": 27.0}, {"date": "2021-12-10", "close": 71597.9969, "volume": 19.0}, {"date": "2021-12-13", "close": 63725.9658, "volume": 58.0}, {"date": "2021-12-14", "close": 61976.6256, "volume": 54.0}, {"date": "2021-12-15", "close": 62226.5313, "volume": 57.0}, {"date": "2021-12-16", "close": 60727.0968, "volume": 45.0}, {"date": "2021-12-17", "close": 61351.8612, "volume": 72.0}, {"date": "2021-12-20", "close": 57853.1807, "volume": 45.0}, {"date": "2021-12-21", "close": 59727.4738, "volume": 33.0}, {"date": "2021-12-22", "close": 58852.8037, "volume": 32.0}, {"date": "2021-12-23", "close": 58852.8037, "volume": 23.0}, {"date": "2021-12-27", "close": 57353.3692, "volume": 40.0}, {"date": "2021-12-28", "close": 54729.3589, "volume": 39.0}, {"date": "2021-12-29", "close": 52230.3014, "volume": 42.0}, {"date": "2021-12-30", "close": 52230.3014, "volume": 60.0}, {"date": "2021-12-31", "close": 52230.3014, "volume": 56.0}, {"date": "2022-01-03", "close": 52105.3485, "volume": 32.0}, {"date": "2022-01-04", "close": 47232.1864, "volume": 56.0}, {"date": "2022-01-05", "close": 48106.8565, "volume": 50.0}, {"date": "2022-01-06", "close": 46357.5163, "volume": 33.0}, {"date": "2022-01-07", "close": 49981.1496, "volume": 43.0}, {"date": "2022-01-10", "close": 48481.7151, "volume": 66.0}, {"date": "2022-01-11", "close": 49981.1496, "volume": 53.0}, {"date": "2022-01-12", "close": 53729.7359, "volume": 73.0}, {"date": "2022-01-13", "close": 51605.537, "volume": 32.0}, {"date": "2022-01-14", "close": 53229.9244, "volume": 32.0}, {"date": "2022-01-18", "close": 50480.9611, "volume": 29.0}, {"date": "2022-01-19", "close": 47856.9508, "volume": 53.0}, {"date": "2022-01-20", "close": 47482.0922, "volume": 24.0}, {"date": "2022-01-21", "close": 43233.6944, "volume": 48.0}, {"date": "2022-01-24", "close": 42359.0243, "volume": 69.0}, {"date": "2022-01-25", "close": 42858.8358, "volume": 21.0}, {"date": "2022-01-26", "close": 45107.9875, "volume": 140.0}, {"date": "2022-01-27", "close": 39110.2496, "volume": 33.0}, {"date": "2022-01-28", "close": 37860.7209, "volume": 48.0}, {"date": "2022-01-31", "close": 44983.0347, "volume": 35.0}, {"date": "2022-02-01", "close": 44608.1761, "volume": 36.0}, {"date": "2022-02-02", "close": 44358.2703, "volume": 28.0}, {"date": "2022-02-03", "close": 45357.8933, "volume": 19.0}, {"date": "2022-02-04", "close": 48731.6209, "volume": 24.0}, {"date": "2022-02-07", "close": 49106.4795, "volume": 24.0}, {"date": "2022-02-08", "close": 48606.668, "volume": 22.0}, {"date": "2022-02-09", "close": 54104.5945, "volume": 41.0}, {"date": "2022-02-10", "close": 51105.7255, "volume": 43.0}, {"date": "2022-02-11", "close": 45732.7519, "volume": 35.0}, {"date": "2022-02-14", "close": 37485.8622, "volume": 106.0}, {"date": "2022-02-15", "close": 37235.9565, "volume": 98.0}, {"date": "2022-02-16", "close": 33362.4174, "volume": 155.0}, {"date": "2022-02-17", "close": 28989.0668, "volume": 109.0}, {"date": "2022-02-18", "close": 28614.2082, "volume": 91.0}, {"date": "2022-02-22", "close": 27364.6794, "volume": 70.0}, {"date": "2022-02-23", "close": 26739.9151, "volume": 73.0}, {"date": "2022-02-24", "close": 28114.3967, "volume": 100.0}, {"date": "2022-02-25", "close": 28114.3967, "volume": 79.0}, {"date": "2022-02-28", "close": 28739.161, "volume": 125.0}, {"date": "2022-03-01", "close": 29114.0197, "volume": 58.0}, {"date": "2022-03-02", "close": 27489.6323, "volume": 79.0}, {"date": "2022-03-03", "close": 27489.6323, "volume": 45.0}, {"date": "2022-03-04", "close": 27489.6323, "volume": 50.0}, {"date": "2022-03-07", "close": 26365.0564, "volume": 47.0}, {"date": "2022-03-08", "close": 26614.9622, "volume": 52.0}, {"date": "2022-03-09", "close": 28989.0668, "volume": 86.0}, {"date": "2022-03-10", "close": 27489.6323, "volume": 73.0}, {"date": "2022-03-11", "close": 24990.5748, "volume": 62.0}, {"date": "2022-03-14", "close": 23865.999, "volume": 56.0}, {"date": "2022-03-15", "close": 24990.5748, "volume": 45.0}, {"date": "2022-03-16", "close": 26614.9622, "volume": 88.0}, {"date": "2022-03-17", "close": 31363.1714, "volume": 98.0}, {"date": "2022-03-18", "close": 32487.7473, "volume": 103.0}, {"date": "2022-03-21", "close": 31738.03, "volume": 83.0}, {"date": "2022-03-22", "close": 34861.8519, "volume": 99.0}, {"date": "2022-03-23", "close": 34611.9461, "volume": 50.0}, {"date": "2022-03-24", "close": 37485.8622, "volume": 52.0}, {"date": "2022-03-25", "close": 37735.768, "volume": 60.0}, {"date": "2022-03-28", "close": 34986.8047, "volume": 58.0}, {"date": "2022-03-29", "close": 36736.145, "volume": 69.0}, {"date": "2022-03-30", "close": 38110.6266, "volume": 45.0}, {"date": "2022-03-31", "close": 39859.9668, "volume": 39.0}, {"date": "2022-04-01", "close": 39360.1553, "volume": 41.0}, {"date": "2022-04-04", "close": 40984.5427, "volume": 49.0}, {"date": "2022-04-05", "close": 37610.8151, "volume": 34.0}, {"date": "2022-04-06", "close": 36861.0979, "volume": 22.0}, {"date": "2022-04-07", "close": 54854.3117, "volume": 15471.0}, {"date": "2022-04-08", "close": 50106.1025, "volume": 1842.0}, {"date": "2022-04-11", "close": 49231.4324, "volume": 507.0}, {"date": "2022-04-12", "close": 43733.5059, "volume": 257.0}, {"date": "2022-04-13", "close": 47107.2335, "volume": 209.0}, {"date": "2022-04-14", "close": 43233.6944, "volume": 91.0}, {"date": "2022-04-18", "close": 40359.7783, "volume": 59.0}, {"date": "2022-04-19", "close": 41984.1657, "volume": 61.0}, {"date": "2022-04-20", "close": 41859.2128, "volume": 52.0}, {"date": "2022-04-21", "close": 38860.3438, "volume": 78.0}, {"date": "2022-04-22", "close": 37735.768, "volume": 47.0}, {"date": "2022-04-25", "close": 38235.5795, "volume": 53.0}, {"date": "2022-04-26", "close": 34362.0404, "volume": 83.0}, {"date": "2022-04-27", "close": 34486.9932, "volume": 68.0}, {"date": "2022-04-28", "close": 38360.5323, "volume": 84.0}, {"date": "2022-04-29", "close": 34986.8047, "volume": 88.0}, {"date": "2022-05-02", "close": 36986.0507, "volume": 65.0}, {"date": "2022-05-03", "close": 33612.3231, "volume": 98.0}, {"date": "2022-05-04", "close": 35361.6634, "volume": 50.0}, {"date": "2022-05-05", "close": 35361.6634, "volume": 45.0}, {"date": "2022-05-06", "close": 36861.0979, "volume": 85.0}, {"date": "2022-05-09", "close": 32612.7001, "volume": 77.0}, {"date": "2022-05-10", "close": 31113.2656, "volume": 79.0}, {"date": "2022-05-11", "close": 29363.9254, "volume": 97.0}, {"date": "2022-05-12", "close": 29363.9254, "volume": 124.0}, {"date": "2022-05-13", "close": 36611.1921, "volume": 96.0}, {"date": "2022-05-16", "close": 33237.4645, "volume": 46.0}, {"date": "2022-05-17", "close": 34486.9932, "volume": 41.0}, {"date": "2022-05-18", "close": 33612.3231, "volume": 57.0}, {"date": "2022-05-19", "close": 34861.8519, "volume": 62.0}, {"date": "2022-05-20", "close": 36236.3335, "volume": 81.0}, {"date": "2022-05-23", "close": 35236.7105, "volume": 69.0}, {"date": "2022-05-24", "close": 31862.9829, "volume": 42.0}, {"date": "2022-05-25", "close": 33862.2289, "volume": 71.0}, {"date": "2022-05-26", "close": 35986.4277, "volume": 43.0}, {"date": "2022-05-27", "close": 39485.1082, "volume": 70.0}, {"date": "2022-05-31", "close": 36236.3335, "volume": 123.0}, {"date": "2022-06-01", "close": 40109.8726, "volume": 67.0}, {"date": "2022-06-02", "close": 41734.2599, "volume": 58.0}, {"date": "2022-06-03", "close": 43233.6944, "volume": 41.0}, {"date": "2022-06-06", "close": 46607.422, "volume": 117.0}, {"date": "2022-06-07", "close": 44733.1289, "volume": 74.0}, {"date": "2022-06-08", "close": 40109.8726, "volume": 58.0}, {"date": "2022-06-09", "close": 38485.4852, "volume": 43.0}, {"date": "2022-06-10", "close": 34736.899, "volume": 59.0}, {"date": "2022-06-13", "close": 29114.0197, "volume": 60.0}, {"date": "2022-06-14", "close": 28489.2553, "volume": 77.0}, {"date": "2022-06-15", "close": 29488.8783, "volume": 51.0}, {"date": "2022-06-16", "close": 28864.1139, "volume": 58.0}, {"date": "2022-06-17", "close": 32612.7001, "volume": 101.0}, {"date": "2022-06-21", "close": 34986.8047, "volume": 113.0}, {"date": "2022-06-22", "close": 34362.0404, "volume": 70.0}, {"date": "2022-06-23", "close": 34486.9932, "volume": 65.0}, {"date": "2022-06-24", "close": 30738.407, "volume": 526.0}, {"date": "2022-06-27", "close": 25490.3863, "volume": 160.0}, {"date": "2022-06-28", "close": 26240.1036, "volume": 97.0}, {"date": "2022-06-29", "close": 24490.7633, "volume": 70.0}, {"date": "2022-06-30", "close": 26989.8208, "volume": 92.0}, {"date": "2022-07-01", "close": 26989.8208, "volume": 40.0}, {"date": "2022-07-05", "close": 25615.3392, "volume": 51.0}, {"date": "2022-07-06", "close": 24990.5748, "volume": 51.0}, {"date": "2022-07-07", "close": 25490.3863, "volume": 49.0}, {"date": "2022-07-08", "close": 25115.5277, "volume": 45.0}, {"date": "2022-07-11", "close": 22616.4702, "volume": 61.0}, {"date": "2022-07-12", "close": 23741.0461, "volume": 26.0}, {"date": "2022-07-13", "close": 25240.4806, "volume": 36.0}, {"date": "2022-07-14", "close": 23491.1403, "volume": 38.0}, {"date": "2022-07-15", "close": 23990.9518, "volume": 48.0}, {"date": "2022-07-18", "close": 24490.7633, "volume": 34.0}, {"date": "2022-07-19", "close": 26739.9151, "volume": 39.0}, {"date": "2022-07-20", "close": 26240.1036, "volume": 81.0}, {"date": "2022-07-21", "close": 24740.6691, "volume": 64.0}, {"date": "2022-07-22", "close": 23491.1403, "volume": 43.0}, {"date": "2022-07-25", "close": 22866.376, "volume": 36.0}, {"date": "2022-07-26", "close": 21117.0357, "volume": 62.0}, {"date": "2022-07-27", "close": 20617.2242, "volume": 51.0}, {"date": "2022-07-28", "close": 21741.8001, "volume": 67.0}, {"date": "2022-07-29", "close": 21991.7058, "volume": 31.0}, {"date": "2022-08-01", "close": 22116.6587, "volume": 33.0}, {"date": "2022-08-02", "close": 24615.7162, "volume": 66.0}, {"date": "2022-08-03", "close": 24740.6691, "volume": 27.0}, {"date": "2022-08-04", "close": 26864.8679, "volume": 41.0}, {"date": "2022-08-05", "close": 26614.9622, "volume": 31.0}, {"date": "2022-08-08", "close": 25740.2921, "volume": 91.0}, {"date": "2022-08-09", "close": 25240.4806, "volume": 47.0}, {"date": "2022-08-10", "close": 26614.9622, "volume": 83.0}, {"date": "2022-08-11", "close": 27239.7266, "volume": 121.0}, {"date": "2022-08-12", "close": 31238.2185, "volume": 68.0}, {"date": "2022-08-15", "close": 29114.0197, "volume": 58.0}, {"date": "2022-08-16", "close": 29363.9254, "volume": 42.0}, {"date": "2022-08-17", "close": 25615.3392, "volume": 69.0}, {"date": "2022-08-18", "close": 26240.1036, "volume": 31.0}, {"date": "2022-08-19", "close": 25115.5277, "volume": 36.0}, {"date": "2022-08-22", "close": 23491.1403, "volume": 48.0}, {"date": "2022-08-23", "close": 23990.9518, "volume": 26.0}, {"date": "2022-08-24", "close": 24115.9047, "volume": 19.0}, {"date": "2022-08-25", "close": 24740.6691, "volume": 27.0}, {"date": "2022-08-26", "close": 23741.0461, "volume": 37.0}, {"date": "2022-08-29", "close": 22866.376, "volume": 36.0}, {"date": "2022-08-30", "close": 21866.753, "volume": 33.0}, {"date": "2022-08-31", "close": 22116.6587, "volume": 19.0}, {"date": "2022-09-01", "close": 21366.9415, "volume": 24.0}, {"date": "2022-09-02", "close": 21366.9415, "volume": 17.0}, {"date": "2022-09-06", "close": 21366.9415, "volume": 23.0}, {"date": "2022-09-07", "close": 21991.7058, "volume": 18.0}, {"date": "2022-09-08", "close": 21741.8001, "volume": 24.0}, {"date": "2022-09-09", "close": 21741.8001, "volume": 30.0}, {"date": "2022-09-12", "close": 21991.7058, "volume": 17.0}, {"date": "2022-09-13", "close": 20242.3656, "volume": 34.0}, {"date": "2022-09-14", "close": 19742.5541, "volume": 46.0}, {"date": "2022-09-15", "close": 19492.6484, "volume": 35.0}, {"date": "2022-09-16", "close": 19617.6012, "volume": 46.0}, {"date": "2022-09-19", "close": 19492.6484, "volume": 25.0}, {"date": "2022-09-20", "close": 19992.4599, "volume": 48.0}, {"date": "2022-09-21", "close": 20242.3656, "volume": 30.0}, {"date": "2022-09-22", "close": 19367.6955, "volume": 16.0}, {"date": "2022-09-23", "close": 18867.884, "volume": 29.0}, {"date": "2022-09-26", "close": 17743.3081, "volume": 30.0}, {"date": "2022-09-27", "close": 17493.4024, "volume": 21.0}, {"date": "2022-09-28", "close": 18742.9311, "volume": 26.0}, {"date": "2022-09-29", "close": 16993.5909, "volume": 16.0}, {"date": "2022-09-30", "close": 17118.5438, "volume": 11.0}, {"date": "2022-10-03", "close": 17118.5438, "volume": 22.0}, {"date": "2022-10-04", "close": 18368.0725, "volume": 32.0}, {"date": "2022-10-05", "close": 17493.4024, "volume": 22.0}, {"date": "2022-10-06", "close": 16993.5909, "volume": 21.0}, {"date": "2022-10-07", "close": 16743.6851, "volume": 16.0}, {"date": "2022-10-10", "close": 16118.9208, "volume": 16.0}, {"date": "2022-10-11", "close": 15119.2978, "volume": 22.0}, {"date": "2022-10-12", "close": 14369.5805, "volume": 26.0}, {"date": "2022-10-13", "close": 14744.4391, "volume": 25.0}, {"date": "2022-10-14", "close": 14244.6276, "volume": 15.0}, {"date": "2022-10-17", "close": 14119.6748, "volume": 23.0}, {"date": "2022-10-18", "close": 14869.392, "volume": 17.0}, {"date": "2022-10-19", "close": 14869.392, "volume": 15.0}, {"date": "2022-10-20", "close": 14494.5334, "volume": 34.0}, {"date": "2022-10-21", "close": 14369.5805, "volume": 23.0}, {"date": "2022-10-24", "close": 14369.5805, "volume": 24.0}, {"date": "2022-10-25", "close": 14744.4391, "volume": 30.0}, {"date": "2022-10-26", "close": 15244.2506, "volume": 30.0}, {"date": "2022-10-27", "close": 16118.9208, "volume": 16.0}, {"date": "2022-10-28", "close": 17243.4966, "volume": 19.0}, {"date": "2022-10-31", "close": 18243.1196, "volume": 25.0}, {"date": "2022-11-01", "close": 18742.9311, "volume": 28.0}, {"date": "2022-11-02", "close": 17118.5438, "volume": 17.0}, {"date": "2022-11-03", "close": 17368.4495, "volume": 10.0}, {"date": "2022-11-04", "close": 17243.4966, "volume": 21.0}, {"date": "2022-11-07", "close": 17868.261, "volume": 21.0}, {"date": "2022-11-08", "close": 16243.8736, "volume": 18.0}, {"date": "2022-11-09", "close": 15494.1564, "volume": 12.0}, {"date": "2022-11-10", "close": 16743.6851, "volume": 17.0}, {"date": "2022-11-11", "close": 17618.3552, "volume": 19.0}, {"date": "2022-11-14", "close": 17493.4024, "volume": 11.0}, {"date": "2022-11-15", "close": 18368.0725, "volume": 24.0}, {"date": "2022-11-16", "close": 16618.7323, "volume": 15.0}, {"date": "2022-11-17", "close": 15931.4914, "volume": 12.0}, {"date": "2022-11-18", "close": 15369.2035, "volume": 27.0}, {"date": "2022-11-21", "close": 14619.4863, "volume": 17.0}, {"date": "2022-11-22", "close": 14494.5334, "volume": 38.0}, {"date": "2022-11-23", "close": 15119.2978, "volume": 12.0}, {"date": "2022-11-25", "close": 14994.3449, "volume": 10.0}, {"date": "2022-11-28", "close": 13494.9104, "volume": 29.0}, {"date": "2022-11-29", "close": 13369.9575, "volume": 29.0}, {"date": "2022-11-30", "close": 13494.9104, "volume": 17.0}, {"date": "2022-12-01", "close": 13994.7219, "volume": 18.0}, {"date": "2022-12-02", "close": 13744.8162, "volume": 53.0}, {"date": "2022-12-05", "close": 13869.769, "volume": 15.0}, {"date": "2022-12-06", "close": 13245.0047, "volume": 30.0}, {"date": "2022-12-07", "close": 12745.1932, "volume": 20.0}, {"date": "2022-12-08", "close": 12995.0989, "volume": 17.0}, {"date": "2022-12-09", "close": 12620.2403, "volume": 17.0}, {"date": "2022-12-12", "close": 11889.266, "volume": 27.0}, {"date": "2022-12-13", "close": 12179.1566, "volume": 31.0}, {"date": "2022-12-14", "close": 11247.0082, "volume": 56.0}, {"date": "2022-12-15", "close": 11010.8473, "volume": 22.0}, {"date": "2022-12-16", "close": 10456.0565, "volume": 54.0}, {"date": "2022-12-19", "close": 9967.4908, "volume": 40.0}, {"date": "2022-12-20", "close": 10713.4594, "volume": 26.0}, {"date": "2022-12-21", "close": 10607.2495, "volume": 20.0}, {"date": "2022-12-22", "close": 10199.9031, "volume": 23.0}, {"date": "2022-12-23", "close": 9911.262, "volume": 14.0}, {"date": "2022-12-27", "close": 9177.7886, "volume": 40.0}, {"date": "2022-12-28", "close": 9057.8338, "volume": 25.0}, {"date": "2022-12-29", "close": 10356.0942, "volume": 30.0}, {"date": "2022-12-30", "close": 9745.0747, "volume": 42.0}, {"date": "2023-01-03", "close": 10857.1552, "volume": 35.0}, {"date": "2023-01-04", "close": 11995.4759, "volume": 119.0}, {"date": "2023-01-05", "close": 11296.9893, "volume": 24.0}, {"date": "2023-01-06", "close": 10589.7561, "volume": 33.0}, {"date": "2023-01-09", "close": 11396.9516, "volume": 31.0}, {"date": "2023-01-10", "close": 11107.061, "volume": 21.0}, {"date": "2023-01-11", "close": 11321.9799, "volume": 21.0}, {"date": "2023-01-12", "close": 14244.6276, "volume": 1080.0}, {"date": "2023-01-13", "close": 14744.4391, "volume": 124.0}, {"date": "2023-01-17", "close": 14119.6748, "volume": 196.0}, {"date": "2023-01-18", "close": 11118.3067, "volume": 219.0}, {"date": "2023-01-19", "close": 11511.9083, "volume": 87.0}, {"date": "2023-01-20", "close": 11434.4375, "volume": 47.0}, {"date": "2023-01-23", "close": 11738.073, "volume": 46.0}, {"date": "2023-01-24", "close": 11441.9347, "volume": 22.0}, {"date": "2023-01-25", "close": 10800.9264, "volume": 42.0}, {"date": "2023-01-26", "close": 10256.1319, "volume": 36.0}, {"date": "2023-01-27", "close": 11284.4941, "volume": 49.0}, {"date": "2023-01-30", "close": 10659.7297, "volume": 26.0}, {"date": "2023-01-31", "close": 11308.2351, "volume": 46.0}, {"date": "2023-02-01", "close": 11485.6682, "volume": 24.0}, {"date": "2023-02-02", "close": 12870.146, "volume": 63.0}, {"date": "2023-02-03", "close": 13369.9575, "volume": 50.0}, {"date": "2023-02-06", "close": 12620.2403, "volume": 36.0}, {"date": "2023-02-07", "close": 11783.056, "volume": 41.0}, {"date": "2023-02-08", "close": 11621.8668, "volume": 29.0}, {"date": "2023-02-09", "close": 11894.2641, "volume": 26.0}, {"date": "2023-02-10", "close": 11188.2803, "volume": 28.0}, {"date": "2023-02-13", "close": 10752.1948, "volume": 17.0}, {"date": "2023-02-14", "close": 10868.401, "volume": 15.0}, {"date": "2023-02-15", "close": 11479.4205, "volume": 30.0}, {"date": "2023-02-16", "close": 11291.9912, "volume": 17.0}, {"date": "2023-02-17", "close": 11017.0949, "volume": 14.0}, {"date": "2023-02-21", "close": 10725.9547, "volume": 23.0}, {"date": "2023-02-22", "close": 10803.4255, "volume": 36.0}, {"date": "2023-02-23", "close": 10717.208, "volume": 26.0}, {"date": "2023-02-24", "close": 9957.4945, "volume": 33.0}, {"date": "2023-02-27", "close": 10167.4154, "volume": 23.0}, {"date": "2023-02-28", "close": 10311.1112, "volume": 26.0}, {"date": "2023-03-01", "close": 9685.0973, "volume": 40.0}, {"date": "2023-03-02", "close": 9627.6189, "volume": 23.0}, {"date": "2023-03-03", "close": 9868.778, "volume": 35.0}, {"date": "2023-03-06", "close": 9371.4656, "volume": 40.0}, {"date": "2023-03-07", "close": 8996.6069, "volume": 32.0}, {"date": "2023-03-08", "close": 9001.605, "volume": 28.0}, {"date": "2023-03-09", "close": 8371.8426, "volume": 60.0}, {"date": "2023-03-10", "close": 8404.3303, "volume": 67.0}, {"date": "2023-03-13", "close": 7820.8004, "volume": 49.0}, {"date": "2023-03-14", "close": 7872.0311, "volume": 19.0}, {"date": "2023-03-15", "close": 7268.5087, "volume": 43.0}, {"date": "2023-03-16", "close": 7216.0285, "volume": 29.0}, {"date": "2023-03-17", "close": 6872.4081, "volume": 145.0}, {"date": "2023-03-20", "close": 6000.237, "volume": 89.0}, {"date": "2023-03-21", "close": 6873.6576, "volume": 34.0}, {"date": "2023-03-22", "close": 6771.1962, "volume": 36.0}, {"date": "2023-03-23", "close": 7458.4371, "volume": 12.0}, {"date": "2023-03-24", "close": 7813.3032, "volume": 29.0}, {"date": "2023-03-27", "close": 7066.085, "volume": 24.0}, {"date": "2023-03-28", "close": 6778.6934, "volume": 24.0}, {"date": "2023-03-29", "close": 6731.2113, "volume": 34.0}, {"date": "2023-03-30", "close": 6872.4081, "volume": 18.0}, {"date": "2023-03-31", "close": 7309.7431, "volume": 33.0}, {"date": "2023-04-03", "close": 6833.6727, "volume": 16.0}, {"date": "2023-04-04", "close": 6476.3075, "volume": 24.0}, {"date": "2023-04-05", "close": 6372.5966, "volume": 27.0}, {"date": "2023-04-06", "close": 6644.9938, "volume": 18.0}, {"date": "2023-04-10", "close": 6062.7135, "volume": 47.0}, {"date": "2023-04-11", "close": 6098.9498, "volume": 27.0}, {"date": "2023-04-12", "close": 5872.7851, "volume": 40.0}, {"date": "2023-04-13", "close": 5785.3181, "volume": 38.0}, {"date": "2023-04-14", "close": 5496.6769, "volume": 32.0}, {"date": "2023-04-17", "close": 5560.4029, "volume": 44.0}, {"date": "2023-04-18", "close": 5907.7719, "volume": 50.0}, {"date": "2023-04-19", "close": 5942.7587, "volume": 47.0}, {"date": "2023-04-20", "close": 6183.9177, "volume": 18.0}, {"date": "2023-04-21", "close": 5724.0912, "volume": 26.0}, {"date": "2023-04-24", "close": 5509.1722, "volume": 21.0}, {"date": "2023-04-25", "close": 5391.7165, "volume": 28.0}, {"date": "2023-04-26", "close": 5317.9943, "volume": 22.0}, {"date": "2023-04-27", "close": 5402.9623, "volume": 34.0}, {"date": "2023-04-28", "close": 5374.2231, "volume": 26.0}, {"date": "2023-05-01", "close": 5387.9679, "volume": 27.0}, {"date": "2023-05-02", "close": 5213.0339, "volume": 21.0}, {"date": "2023-05-03", "close": 5103.0754, "volume": 23.0}, {"date": "2023-05-04", "close": 5125.5669, "volume": 14.0}, {"date": "2023-05-05", "close": 5085.582, "volume": 28.0}, {"date": "2023-05-08", "close": 4998.115, "volume": 43.0}, {"date": "2023-05-09", "close": 4931.8899, "volume": 37.0}, {"date": "2023-05-10", "close": 5339.2363, "volume": 30.0}, {"date": "2023-05-11", "close": 5248.0207, "volume": 46.0}, {"date": "2023-05-12", "close": 4776.9484, "volume": 587.0}, {"date": "2023-05-15", "close": 4304.6265, "volume": 151.0}, {"date": "2023-05-16", "close": 4212.1614, "volume": 87.0}, {"date": "2023-05-17", "close": 4285.8836, "volume": 37.0}, {"date": "2023-05-18", "close": 4499.553, "volume": 42.0}, {"date": "2023-05-19", "close": 4458.3185, "volume": 39.0}, {"date": "2023-05-22", "close": 4368.3525, "volume": 48.0}, {"date": "2023-05-23", "close": 4407.0879, "volume": 34.0}, {"date": "2023-05-24", "close": 4218.409, "volume": 24.0}, {"date": "2023-05-25", "close": 4020.9835, "volume": 68.0}, {"date": "2023-05-26", "close": 4022.233, "volume": 32.0}, {"date": "2023-05-30", "close": 3974.7509, "volume": 46.0}, {"date": "2023-05-31", "close": 4203.4147, "volume": 53.0}, {"date": "2023-06-01", "close": 4079.7113, "volume": 41.0}, {"date": "2023-06-02", "close": 4014.7358, "volume": 52.0}, {"date": "2023-06-05", "close": 4360.8553, "volume": 90.0}, {"date": "2023-06-06", "close": 4373.3506, "volume": 351.0}, {"date": "2023-06-07", "close": 3748.5862, "volume": 222.0}, {"date": "2023-06-08", "close": 3609.8885, "volume": 400.0}, {"date": "2023-06-09", "close": 3769.8282, "volume": 114.0}, {"date": "2023-06-12", "close": 3606.1399, "volume": 113.0}, {"date": "2023-06-13", "close": 3619.8848, "volume": 118.0}, {"date": "2023-06-14", "close": 3536.1663, "volume": 71.0}, {"date": "2023-06-15", "close": 3664.8678, "volume": 70.0}, {"date": "2023-06-16", "close": 3873.5391, "volume": 152.0}, {"date": "2023-06-20", "close": 3827.3065, "volume": 72.0}, {"date": "2023-06-21", "close": 3686.1098, "volume": 56.0}, {"date": "2023-06-22", "close": 3578.6503, "volume": 61.0}, {"date": "2023-06-23", "close": 3300.0054, "volume": 522.0}, {"date": "2023-06-26", "close": 3248.7747, "volume": 136.0}, {"date": "2023-06-27", "close": 3122.5723, "volume": 89.0}, {"date": "2023-06-28", "close": 3392.4705, "volume": 98.0}, {"date": "2023-06-29", "close": 3638.6277, "volume": 128.0}, {"date": "2023-06-30", "close": 3936.0155, "volume": 101.0}, {"date": "2023-07-03", "close": 3985.9967, "volume": 38.0}, {"date": "2023-07-05", "close": 3842.3009, "volume": 36.0}, {"date": "2023-07-06", "close": 3468.6918, "volume": 63.0}, {"date": "2023-07-07", "close": 3519.9225, "volume": 44.0}, {"date": "2023-07-10", "close": 3604.8904, "volume": 36.0}, {"date": "2023-07-11", "close": 3898.5297, "volume": 48.0}, {"date": "2023-07-12", "close": 3874.7886, "volume": 36.0}, {"date": "2023-07-13", "close": 3842.3009, "volume": 54.0}, {"date": "2023-07-14", "close": 4025.9816, "volume": 156.0}, {"date": "2023-07-17", "close": 3498.6805, "volume": 60.0}, {"date": "2023-07-18", "close": 3841.0513, "volume": 51.0}, {"date": "2023-07-19", "close": 4248.3977, "volume": 93.0}, {"date": "2023-07-20", "close": 4573.2752, "volume": 91.0}, {"date": "2023-07-21", "close": 4498.3035, "volume": 40.0}, {"date": "2023-07-24", "close": 4823.1809, "volume": 80.0}, {"date": "2023-07-25", "close": 5760.3275, "volume": 161.0}, {"date": "2023-07-26", "close": 5160.5537, "volume": 72.0}, {"date": "2023-07-27", "close": 5248.0207, "volume": 44.0}, {"date": "2023-07-28", "close": 5364.2269, "volume": 48.0}, {"date": "2023-07-31", "close": 5427.9529, "volume": 59.0}, {"date": "2023-08-01", "close": 5085.582, "volume": 39.0}, {"date": "2023-08-02", "close": 5011.8598, "volume": 30.0}, {"date": "2023-08-03", "close": 5110.5726, "volume": 26.0}, {"date": "2023-08-04", "close": 5123.0678, "volume": 18.0}, {"date": "2023-08-07", "close": 4701.9767, "volume": 57.0}, {"date": "2023-08-08", "close": 4435.827, "volume": 30.0}, {"date": "2023-08-09", "close": 4578.2733, "volume": 28.0}, {"date": "2023-08-10", "close": 4305.876, "volume": 32.0}, {"date": "2023-08-11", "close": 4235.9024, "volume": 24.0}, {"date": "2023-08-14", "close": 3998.492, "volume": 86.0}, {"date": "2023-08-15", "close": 3872.2896, "volume": 77.0}, {"date": "2023-08-16", "close": 3748.5862, "volume": 34.0}, {"date": "2023-08-17", "close": 3748.5862, "volume": 31.0}, {"date": "2023-08-18", "close": 3513.6748, "volume": 19.0}, {"date": "2023-08-21", "close": 3273.7653, "volume": 47.0}, {"date": "2023-08-22", "close": 2886.4114, "volume": 92.0}, {"date": "2023-08-23", "close": 3012.6138, "volume": 100.0}, {"date": "2023-08-24", "close": 2251.6508, "volume": 503.0}, {"date": "2023-08-25", "close": 2069.2196, "volume": 307.0}, {"date": "2023-08-28", "close": 1839.3063, "volume": 246.0}, {"date": "2023-08-29", "close": 1976.7545, "volume": 147.0}, {"date": "2023-08-30", "close": 2259.148, "volume": 143.0}, {"date": "2023-08-31", "close": 2546.5396, "volume": 494.0}, {"date": "2023-09-01", "close": 2109.2045, "volume": 214.0}, {"date": "2023-09-05", "close": 1979.2535, "volume": 221.0}, {"date": "2023-09-06", "close": 1794.3233, "volume": 187.0}, {"date": "2023-09-07", "close": 1576.9053, "volume": 337.0}, {"date": "2023-09-08", "close": 1364.4854, "volume": 184.0}, {"date": "2023-09-11", "close": 1322.0014, "volume": 155.0}, {"date": "2023-09-12", "close": 1207.0448, "volume": 228.0}, {"date": "2023-09-13", "close": 1012.1183, "volume": 332.0}, {"date": "2023-09-14", "close": 839.6833, "volume": 859.0}, {"date": "2023-09-15", "close": 852.1786, "volume": 549.0}, {"date": "2023-09-18", "close": 747.2182, "volume": 705.0}, {"date": "2023-09-19", "close": 717.2295, "volume": 243.0}, {"date": "2023-09-20", "close": 667.2483, "volume": 544.0}, {"date": "2023-09-21", "close": 607.271, "volume": 552.0}, {"date": "2023-09-22", "close": 572.2842, "volume": 425.0}, {"date": "2023-09-25", "close": 477.32, "volume": 731.0}, {"date": "2023-09-26", "close": 442.3332, "volume": 413.0}, {"date": "2023-09-27", "close": 332.3746, "volume": 2745.0}, {"date": "2023-09-28", "close": 324.8775, "volume": 1133.0}, {"date": "2023-09-29", "close": 499.8115, "volume": 48226.0}, {"date": "2023-10-02", "close": 444.8322, "volume": 235564.0}, {"date": "2023-10-03", "close": 337.3728, "volume": 10503.0}, {"date": "2023-10-04", "close": 274.8963, "volume": 4508.0}, {"date": "2023-10-05", "close": 292.3897, "volume": 11833.0}, {"date": "2023-10-06", "close": 292.3897, "volume": 3250.0}, {"date": "2023-10-09", "close": 399.8492, "volume": 16588.0}, {"date": "2023-10-10", "close": 447.3313, "volume": 15492.0}, {"date": "2023-10-11", "close": 447.3313, "volume": 5755.0}, {"date": "2023-10-12", "close": 692.2389, "volume": 141813.0}, {"date": "2023-10-13", "close": 777.2069, "volume": 66594.0}, {"date": "2023-10-16", "close": 1212.0429, "volume": 199478.0}, {"date": "2023-10-17", "close": 1242.0316, "volume": 60935.0}, {"date": "2023-10-18", "close": 1047.1051, "volume": 18528.0}, {"date": "2023-10-19", "close": 929.6494, "volume": 8325.0}, {"date": "2023-10-20", "close": 924.6513, "volume": 7572.0}, {"date": "2023-10-23", "close": 934.6475, "volume": 8107.0}, {"date": "2023-10-24", "close": 912.156, "volume": 4806.0}, {"date": "2023-10-25", "close": 674.7455, "volume": 8207.0}, {"date": "2023-10-26", "close": 769.7097, "volume": 6358.0}, {"date": "2023-10-27", "close": 814.6927, "volume": 3746.0}, {"date": "2023-10-30", "close": 864.6739, "volume": 6795.0}, {"date": "2023-10-31", "close": 887.1654, "volume": 2747.0}, {"date": "2023-11-01", "close": 917.1541, "volume": 3127.0}, {"date": "2023-11-02", "close": 1052.1032, "volume": 5851.0}, {"date": "2023-11-03", "close": 954.64, "volume": 5352.0}, {"date": "2023-11-06", "close": 1014.6173, "volume": 6265.0}, {"date": "2023-11-07", "close": 844.6814, "volume": 3960.0}, {"date": "2023-11-08", "close": 887.1654, "volume": 2616.0}, {"date": "2023-11-09", "close": 834.6852, "volume": 2224.0}, {"date": "2023-11-10", "close": 782.205, "volume": 2173.0}, {"date": "2023-11-13", "close": 814.6927, "volume": 1782.0}, {"date": "2023-11-14", "close": 897.1616, "volume": 4479.0}, {"date": "2023-11-15", "close": 819.6909, "volume": 3073.0}, {"date": "2023-11-16", "close": 782.205, "volume": 1268.0}, {"date": "2023-11-17", "close": 769.7097, "volume": 1595.0}, {"date": "2023-11-20", "close": 692.2389, "volume": 3099.0}, {"date": "2023-11-21", "close": 727.2257, "volume": 1672.0}, {"date": "2023-11-22", "close": 759.7135, "volume": 2425.0}, {"date": "2023-11-24", "close": 719.7286, "volume": 668.0}, {"date": "2023-11-27", "close": 714.7304, "volume": 1541.0}, {"date": "2023-11-28", "close": 679.7436, "volume": 1534.0}, {"date": "2023-11-29", "close": 652.254, "volume": 2013.0}, {"date": "2023-11-30", "close": 667.2483, "volume": 880.0}, {"date": "2023-12-01", "close": 704.7342, "volume": 1165.0}, {"date": "2023-12-04", "close": 719.7286, "volume": 2867.0}, {"date": "2023-12-05", "close": 712.2314, "volume": 1411.0}, {"date": "2023-12-06", "close": 622.2653, "volume": 2573.0}, {"date": "2023-12-07", "close": 609.77, "volume": 1900.0}, {"date": "2023-12-08", "close": 622.2653, "volume": 1098.0}, {"date": "2023-12-11", "close": 569.7851, "volume": 1117.0}, {"date": "2023-12-12", "close": 534.7983, "volume": 1331.0}, {"date": "2023-12-13", "close": 539.7964, "volume": 3132.0}, {"date": "2023-12-14", "close": 514.8058, "volume": 3868.0}, {"date": "2023-12-15", "close": 454.8285, "volume": 3479.0}, {"date": "2023-12-18", "close": 424.8398, "volume": 2746.0}, {"date": "2023-12-19", "close": 434.836, "volume": 2353.0}, {"date": "2023-12-20", "close": 417.3426, "volume": 1981.0}, {"date": "2023-12-21", "close": 409.8454, "volume": 1481.0}, {"date": "2023-12-22", "close": 437.3351, "volume": 5849.0}, {"date": "2023-12-26", "close": 467.3237, "volume": 4031.0}, {"date": "2023-12-27", "close": 457.3275, "volume": 2865.0}, {"date": "2023-12-28", "close": 436.0855, "volume": 2058.0}, {"date": "2023-12-29", "close": 432.3369, "volume": 1575.0}, {"date": "2024-01-02", "close": 427.3388, "volume": 1223.0}, {"date": "2024-01-03", "close": 374.8586, "volume": 3242.0}, {"date": "2024-01-04", "close": 357.3652, "volume": 3289.0}, {"date": "2024-01-05", "close": 354.8662, "volume": 1045.0}, {"date": "2024-01-08", "close": 344.8699, "volume": 2231.0}, {"date": "2024-01-09", "close": 317.3803, "volume": 2238.0}, {"date": "2024-01-10", "close": 304.885, "volume": 1774.0}, {"date": "2024-01-11", "close": 312.3822, "volume": 10237.0}, {"date": "2024-01-12", "close": 239.8845, "volume": 16215.0}, {"date": "2024-01-16", "close": 213.9193, "volume": 4275.0}, {"date": "2024-01-17", "close": 200.1745, "volume": 2802.0}, {"date": "2024-01-18", "close": 182.4312, "volume": 3097.0}, {"date": "2024-01-19", "close": 193.1771, "volume": 2348.0}, {"date": "2024-01-22", "close": 198.1253, "volume": 6417.0}, {"date": "2024-01-23", "close": 202.2987, "volume": 1516.0}, {"date": "2024-01-24", "close": 185.1802, "volume": 1642.0}, {"date": "2024-01-25", "close": 193.4021, "volume": 719.0}, {"date": "2024-01-26", "close": 197.4255, "volume": 1041.0}, {"date": "2024-01-29", "close": 194.9765, "volume": 1661.0}, {"date": "2024-01-30", "close": 179.6822, "volume": 1248.0}, {"date": "2024-01-31", "close": 254.9039, "volume": 93120.0}, {"date": "2024-02-01", "close": 214.1442, "volume": 37906.0}, {"date": "2024-02-02", "close": 257.4029, "volume": 29211.0}, {"date": "2024-02-05", "close": 237.4105, "volume": 11532.0}, {"date": "2024-02-06", "close": 219.9171, "volume": 7424.0}, {"date": "2024-02-07", "close": 238.9099, "volume": 5398.0}, {"date": "2024-02-08", "close": 230.0882, "volume": 4016.0}, {"date": "2024-02-09", "close": 234.5615, "volume": 2873.0}, {"date": "2024-02-12", "close": 249.9057, "volume": 6189.0}, {"date": "2024-02-13", "close": 214.9189, "volume": 3260.0}, {"date": "2024-02-14", "close": 212.3949, "volume": 2199.0}, {"date": "2024-02-15", "close": 212.4199, "volume": 1284.0}, {"date": "2024-02-16", "close": 205.9973, "volume": 1333.0}, {"date": "2024-02-20", "close": 185.1802, "volume": 1725.0}, {"date": "2024-02-21", "close": 172.435, "volume": 1559.0}, {"date": "2024-02-22", "close": 150.9431, "volume": 4053.0}, {"date": "2024-02-23", "close": 152.4425, "volume": 5051.0}, {"date": "2024-02-26", "close": 149.9434, "volume": 1378.0}, {"date": "2024-02-27", "close": 178.5077, "volume": 1707.0}, {"date": "2024-02-28", "close": 182.4562, "volume": 1525.0}, {"date": "2024-02-29", "close": 188.8288, "volume": 1123.0}, {"date": "2024-03-01", "close": 176.2335, "volume": 1319.0}, {"date": "2024-03-04", "close": 194.9265, "volume": 38262.0}, {"date": "2024-03-05", "close": 187.4293, "volume": 84819.0}, {"date": "2024-03-06", "close": 159.5648, "volume": 12959.0}, {"date": "2024-03-07", "close": 161.689, "volume": 4290.0}, {"date": "2024-03-08", "close": 156.1911, "volume": 5499.0}, {"date": "2024-03-11", "close": 141.4966, "volume": 2767.0}, {"date": "2024-03-12", "close": 139.2225, "volume": 2984.0}, {"date": "2024-03-13", "close": 127.4519, "volume": 3556.0}, {"date": "2024-03-14", "close": 123.4534, "volume": 2616.0}, {"date": "2024-03-15", "close": 115.2565, "volume": 3358.0}, {"date": "2024-03-18", "close": 126.7522, "volume": 1997.0}, {"date": "2024-03-19", "close": 148.3191, "volume": 30361.0}, {"date": "2024-03-20", "close": 112.9824, "volume": 7492.0}, {"date": "2024-03-21", "close": 114.4069, "volume": 2992.0}, {"date": "2024-03-22", "close": 112.2077, "volume": 2401.0}, {"date": "2024-03-25", "close": 105.7101, "volume": 2757.0}, {"date": "2024-03-26", "close": 108.0343, "volume": 2065.0}, {"date": "2024-03-27", "close": 111.9578, "volume": 1267.0}, {"date": "2024-03-28", "close": 107.9593, "volume": 992.0}, {"date": "2024-04-01", "close": 106.2099, "volume": 915.0}, {"date": "2024-04-02", "close": 111.7079, "volume": 1015.0}, {"date": "2024-04-03", "close": 109.0089, "volume": 869.0}, {"date": "2024-04-04", "close": 106.7597, "volume": 1222.0}, {"date": "2024-04-05", "close": 108.834, "volume": 1152.0}, {"date": "2024-04-08", "close": 103.0861, "volume": 1147.0}, {"date": "2024-04-09", "close": 106.9597, "volume": 463.0}, {"date": "2024-04-10", "close": 106.2099, "volume": 536.0}, {"date": "2024-04-11", "close": 105.9608, "volume": 421.0}, {"date": "2024-04-12", "close": 100.2622, "volume": 774.0}, {"date": "2024-04-15", "close": 92.84, "volume": 1266.0}, {"date": "2024-04-16", "close": 94.2145, "volume": 620.0}, {"date": "2024-04-17", "close": 97.2133, "volume": 1146.0}, {"date": "2024-04-18", "close": 92.74, "volume": 516.0}, {"date": "2024-04-19", "close": 92.0903, "volume": 716.0}, {"date": "2024-04-22", "close": 124.9529, "volume": 19749.0}, {"date": "2024-04-23", "close": 114.4069, "volume": 4860.0}, {"date": "2024-04-24", "close": 108.9839, "volume": 1754.0}, {"date": "2024-04-25", "close": 104.5606, "volume": 786.0}, {"date": "2024-04-26", "close": 118.8552, "volume": 1230.0}, {"date": "2024-04-29", "close": 122.1539, "volume": 798.0}, {"date": "2024-04-30", "close": 119.9548, "volume": 476.0}, {"date": "2024-05-01", "close": 129.2013, "volume": 1476.0}, {"date": "2024-05-02", "close": 134.3993, "volume": 1184.0}, {"date": "2024-05-03", "close": 134.6992, "volume": 776.0}, {"date": "2024-05-06", "close": 135.199, "volume": 862.0}, {"date": "2024-05-07", "close": 146.4947, "volume": 2175.0}, {"date": "2024-05-08", "close": 142.9961, "volume": 434.0}, {"date": "2024-05-09", "close": 138.448, "volume": 434.0}, {"date": "2024-05-10", "close": 136.1487, "volume": 932.0}, {"date": "2024-05-13", "close": 138.9476, "volume": 513.0}, {"date": "2024-05-14", "close": 136.8984, "volume": 818.0}, {"date": "2024-05-15", "close": 128.3516, "volume": 1101.0}, {"date": "2024-05-16", "close": 125.4527, "volume": 999.0}, {"date": "2024-05-17", "close": 127.227, "volume": 479.0}, {"date": "2024-05-20", "close": 125.0031, "volume": 256.0}, {"date": "2024-05-21", "close": 129.951, "volume": 257.0}, {"date": "2024-05-22", "close": 132.475, "volume": 169.0}, {"date": "2024-05-23", "close": 133.9245, "volume": 281.0}, {"date": "2024-05-24", "close": 132.3751, "volume": 316.0}, {"date": "2024-05-28", "close": 131.5486, "volume": 583.0}, {"date": "2024-05-29", "close": 129.951, "volume": 476.0}, {"date": "2024-05-30", "close": 216.1685, "volume": 542358.0}, {"date": "2024-05-31", "close": 209.9208, "volume": 31516.0}, {"date": "2024-06-03", "close": 209.8708, "volume": 17103.0}, {"date": "2024-06-04", "close": 181.1817, "volume": 4053.0}, {"date": "2024-06-05", "close": 167.6868, "volume": 4092.0}, {"date": "2024-06-06", "close": 180.5569, "volume": 4977.0}, {"date": "2024-06-07", "close": 169.4361, "volume": 1840.0}, {"date": "2024-06-10", "close": 154.6917, "volume": 1660.0}, {"date": "2024-06-11", "close": 154.9915, "volume": 896.0}, {"date": "2024-06-12", "close": 145.82, "volume": 1428.0}, {"date": "2024-06-13", "close": 135.3989, "volume": 1950.0}, {"date": "2024-06-14", "close": 126.8272, "volume": 1992.0}, {"date": "2024-06-17", "close": 132.525, "volume": 1197.0}, {"date": "2024-06-18", "close": 120.9544, "volume": 878.0}, {"date": "2024-06-20", "close": 127.252, "volume": 1118.0}, {"date": "2024-06-21", "close": 123.5784, "volume": 2488.0}, {"date": "2024-06-24", "close": 127.177, "volume": 1026.0}, {"date": "2024-06-25", "close": 120.2047, "volume": 682.0}, {"date": "2024-06-26", "close": 128.4516, "volume": 579.0}, {"date": "2024-06-27", "close": 136.4485, "volume": 489.0}, {"date": "2024-06-28", "close": 133.8745, "volume": 369.0}, {"date": "2024-07-01", "close": 132.2001, "volume": 508.0}, {"date": "2024-07-02", "close": 128.0767, "volume": 236.0}, {"date": "2024-07-03", "close": 126.4273, "volume": 265.0}, {"date": "2024-07-05", "close": 122.9536, "volume": 564.0}, {"date": "2024-07-08", "close": 134.5992, "volume": 820.0}, {"date": "2024-07-09", "close": 128.8264, "volume": 272.0}, {"date": "2024-07-10", "close": 132.2751, "volume": 543.0}, {"date": "2024-07-11", "close": 142.4463, "volume": 1711.0}, {"date": "2024-07-12", "close": 147.4194, "volume": 495.0}, {"date": "2024-07-15", "close": 142.7212, "volume": 455.0}, {"date": "2024-07-16", "close": 143.5958, "volume": 588.0}, {"date": "2024-07-17", "close": 147.4444, "volume": 802.0}, {"date": "2024-07-18", "close": 144.4705, "volume": 541.0}, {"date": "2024-07-19", "close": 140.1971, "volume": 897.0}, {"date": "2024-07-22", "close": 150.1184, "volume": 7311.0}, {"date": "2024-07-23", "close": 141.1967, "volume": 10699.0}, {"date": "2024-07-24", "close": 136.1736, "volume": 1328.0}, {"date": "2024-07-25", "close": 135.9487, "volume": 698.0}, {"date": "2024-07-26", "close": 154.5667, "volume": 1441.0}, {"date": "2024-07-29", "close": 148.0941, "volume": 870.0}, {"date": "2024-07-30", "close": 147.5693, "volume": 462.0}, {"date": "2024-07-31", "close": 147.7693, "volume": 357.0}, {"date": "2024-08-01", "close": 146.6447, "volume": 380.0}, {"date": "2024-08-02", "close": 139.5474, "volume": 1264.0}, {"date": "2024-08-05", "close": 134.1994, "volume": 734.0}, {"date": "2024-08-06", "close": 127.8268, "volume": 567.0}, {"date": "2024-08-07", "close": 120.4546, "volume": 419.0}, {"date": "2024-08-08", "close": 119.355, "volume": 944.0}, {"date": "2024-08-09", "close": 118.3304, "volume": 1227.0}, {"date": "2024-08-12", "close": 119.7049, "volume": 262.0}, {"date": "2024-08-13", "close": 130.7007, "volume": 558.0}, {"date": "2024-08-14", "close": 123.1286, "volume": 239.0}, {"date": "2024-08-15", "close": 127.277, "volume": 542.0}, {"date": "2024-08-16", "close": 137.6731, "volume": 1487.0}, {"date": "2024-08-19", "close": 164.9378, "volume": 3072.0}, {"date": "2024-08-20", "close": 145.4451, "volume": 1451.0}, {"date": "2024-08-21", "close": 141.1967, "volume": 771.0}, {"date": "2024-08-22", "close": 143.8707, "volume": 72063.0}, {"date": "2024-08-23", "close": 262.401, "volume": 927323.0}, {"date": "2024-08-26", "close": 264.9001, "volume": 247770.0}, {"date": "2024-08-27", "close": 262.401, "volume": 139944.0}, {"date": "2024-08-28", "close": 213.6694, "volume": 49883.0}, {"date": "2024-08-29", "close": 204.8727, "volume": 34326.0}, {"date": "2024-08-30", "close": 185.68, "volume": 17173.0}, {"date": "2024-09-03", "close": 181.6315, "volume": 7663.0}, {"date": "2024-09-04", "close": 198.4002, "volume": 11590.0}, {"date": "2024-09-05", "close": 189.9034, "volume": 10295.0}, {"date": "2024-09-06", "close": 176.8583, "volume": 5184.0}, {"date": "2024-09-09", "close": 167.3869, "volume": 3197.0}, {"date": "2024-09-10", "close": 158.9401, "volume": 6743.0}, {"date": "2024-09-11", "close": 158.4902, "volume": 6359.0}, {"date": "2024-09-12", "close": 149.6935, "volume": 7986.0}, {"date": "2024-09-13", "close": 142.9461, "volume": 43845.0}, {"date": "2024-09-16", "close": 144.9703, "volume": 12049.0}, {"date": "2024-09-17", "close": 122.7537, "volume": 19393.0}, {"date": "2024-09-18", "close": 121.1043, "volume": 4990.0}, {"date": "2024-09-19", "close": 120.4546, "volume": 5066.0}, {"date": "2024-09-20", "close": 124.553, "volume": 5063.0}, {"date": "2024-09-23", "close": 122.1164, "volume": 2666.0}, {"date": "2024-09-24", "close": 123.8033, "volume": 3480.0}, {"date": "2024-09-25", "close": 137.873, "volume": 11121.0}, {"date": "2024-09-26", "close": 133.9495, "volume": 4736.0}, {"date": "2024-09-27", "close": 107.4595, "volume": 13556.0}, {"date": "2024-09-30", "close": 110.3834, "volume": 5034.0}, {"date": "2024-10-01", "close": 103.7109, "volume": 3032.0}, {"date": "2024-10-02", "close": 97.4632, "volume": 4641.0}, {"date": "2024-10-03", "close": 93.7147, "volume": 4006.0}, {"date": "2024-10-04", "close": 102.4614, "volume": 6013.0}, {"date": "2024-10-07", "close": 98.4879, "volume": 2184.0}, {"date": "2024-10-08", "close": 103.7109, "volume": 2200.0}, {"date": "2024-10-09", "close": 264.9001, "volume": 1950117.0}, {"date": "2024-10-10", "close": 158.3403, "volume": 130135.0}, {"date": "2024-10-11", "close": 170.4107, "volume": 66288.0}, {"date": "2024-10-14", "close": 164.9378, "volume": 16673.0}, {"date": "2024-10-15", "close": 150.4683, "volume": 12779.0}, {"date": "2024-10-16", "close": 159.9397, "volume": 13496.0}, {"date": "2024-10-17", "close": 164.6129, "volume": 9277.0}, {"date": "2024-10-18", "close": 168.3115, "volume": 9481.0}, {"date": "2024-10-21", "close": 155.0165, "volume": 6095.0}, {"date": "2024-10-22", "close": 152.8424, "volume": 3468.0}, {"date": "2024-10-23", "close": 150.8181, "volume": 2606.0}, {"date": "2024-10-24", "close": 132.2501, "volume": 8154.0}, {"date": "2024-10-25", "close": 125.4277, "volume": 4715.0}, {"date": "2024-10-28", "close": 117.4557, "volume": 6993.0}, {"date": "2024-10-29", "close": 138.9726, "volume": 13623.0}, {"date": "2024-10-30", "close": 129.951, "volume": 4074.0}, {"date": "2024-10-31", "close": 129.951, "volume": 2651.0}, {"date": "2024-11-01", "close": 141.6466, "volume": 6707.0}, {"date": "2024-11-04", "close": 141.2217, "volume": 2045.0}, {"date": "2024-11-05", "close": 137.798, "volume": 6018.0}, {"date": "2024-11-06", "close": 141.8215, "volume": 5491.0}, {"date": "2024-11-07", "close": 135.9987, "volume": 6896.0}, {"date": "2024-11-08", "close": 151.6928, "volume": 15600.0}, {"date": "2024-11-11", "close": 164.6879, "volume": 13540.0}, {"date": "2024-11-12", "close": 153.1922, "volume": 11492.0}, {"date": "2024-11-13", "close": 165.6875, "volume": 52111.0}, {"date": "2024-11-14", "close": 156.2161, "volume": 14356.0}, {"date": "2024-11-15", "close": 157.9404, "volume": 7426.0}, {"date": "2024-11-18", "close": 151.5928, "volume": 6553.0}, {"date": "2024-11-19", "close": 144.9453, "volume": 7006.0}, {"date": "2024-11-20", "close": 141.1218, "volume": 9112.0}, {"date": "2024-11-21", "close": 144.9953, "volume": 5352.0}, {"date": "2024-11-22", "close": 140.6969, "volume": 5987.0}, {"date": "2024-11-25", "close": 147.1945, "volume": 4244.0}, {"date": "2024-11-26", "close": 137.773, "volume": 4232.0}, {"date": "2024-11-27", "close": 136.9484, "volume": 3826.0}, {"date": "2024-11-29", "close": 151.5179, "volume": 6002.0}, {"date": "2024-12-02", "close": 141.8715, "volume": 4361.0}, {"date": "2024-12-03", "close": 139.7223, "volume": 1961.0}, {"date": "2024-12-04", "close": 142.1964, "volume": 2461.0}, {"date": "2024-12-05", "close": 129.1263, "volume": 5023.0}, {"date": "2024-12-06", "close": 132.2001, "volume": 2579.0}, {"date": "2024-12-09", "close": 140.7219, "volume": 6123.0}, {"date": "2024-12-10", "close": 102.4614, "volume": 23025.0}, {"date": "2024-12-11", "close": 100.5371, "volume": 8913.0}, {"date": "2024-12-12", "close": 93.2148, "volume": 7454.0}, {"date": "2024-12-13", "close": 105.6765, "volume": 22596.0}, {"date": "2024-12-16", "close": 139.95, "volume": 75027.0}, {"date": "2024-12-17", "close": 144.4127, "volume": 225172.0}, {"date": "2024-12-18", "close": 144.4127, "volume": 33805.0}, {"date": "2024-12-19", "close": 123.5273, "volume": 18315.0}, {"date": "2024-12-20", "close": 138.3434, "volume": 23012.0}, {"date": "2024-12-23", "close": 142.4491, "volume": 4885.0}, {"date": "2024-12-24", "close": 136.5584, "volume": 3028.0}, {"date": "2024-12-26", "close": 162.442, "volume": 27455.0}, {"date": "2024-12-27", "close": 158.5148, "volume": 8715.0}, {"date": "2024-12-30", "close": 156.0157, "volume": 12160.0}, {"date": "2024-12-31", "close": 141.5566, "volume": 6937.0}, {"date": "2025-01-02", "close": 146.5548, "volume": 6535.0}, {"date": "2025-01-03", "close": 160.2999, "volume": 11409.0}, {"date": "2025-01-06", "close": 162.6205, "volume": 15946.0}, {"date": "2025-01-07", "close": 147.0903, "volume": 8074.0}, {"date": "2025-01-08", "close": 133.1667, "volume": 8206.0}, {"date": "2025-01-10", "close": 124.5984, "volume": 4932.0}, {"date": "2025-01-13", "close": 117.2795, "volume": 4967.0}, {"date": "2025-01-14", "close": 119.0646, "volume": 4489.0}, {"date": "2025-01-15", "close": 122.4563, "volume": 3986.0}, {"date": "2025-01-16", "close": 122.9918, "volume": 4078.0}, {"date": "2025-01-17", "close": 118.5291, "volume": 3332.0}, {"date": "2025-01-21", "close": 147.8044, "volume": 36083.0}, {"date": "2025-01-22", "close": 135.4873, "volume": 10928.0}, {"date": "2025-01-23", "close": 128.5255, "volume": 7839.0}, {"date": "2025-01-24", "close": 121.0282, "volume": 13502.0}, {"date": "2025-01-27", "close": 114.6019, "volume": 10349.0}, {"date": "2025-01-28", "close": 110.3177, "volume": 8104.0}, {"date": "2025-01-29", "close": 102.8204, "volume": 12093.0}, {"date": "2025-01-30", "close": 101.9279, "volume": 6615.0}, {"date": "2025-01-31", "close": 104.07, "volume": 3962.0}, {"date": "2025-02-03", "close": 99.6073, "volume": 5108.0}, {"date": "2025-02-04", "close": 89.2538, "volume": 52249.0}, {"date": "2025-02-05", "close": 81.578, "volume": 25072.0}, {"date": "2025-02-06", "close": 78.1864, "volume": 12201.0}, {"date": "2025-02-07", "close": 67.8329, "volume": 21245.0}, {"date": "2025-02-10", "close": 79.7037, "volume": 2687156.0}, {"date": "2025-02-11", "close": 66.7619, "volume": 101694.0}, {"date": "2025-02-12", "close": 61.7637, "volume": 45084.0}, {"date": "2025-02-13", "close": 64.2628, "volume": 65298.0}, {"date": "2025-02-14", "close": 68.0114, "volume": 31756.0}, {"date": "2025-02-18", "close": 63.3702, "volume": 17068.0}, {"date": "2025-02-19", "close": 64.7983, "volume": 20206.0}, {"date": "2025-02-20", "close": 67.2974, "volume": 15565.0}, {"date": "2025-02-21", "close": 63.7272, "volume": 12461.0}, {"date": "2025-02-24", "close": 60.3356, "volume": 15576.0}, {"date": "2025-02-25", "close": 54.6233, "volume": 13686.0}, {"date": "2025-02-26", "close": 55.3374, "volume": 10514.0}, {"date": "2025-02-27", "close": 50.8747, "volume": 8019.0}, {"date": "2025-02-28", "close": 47.3045, "volume": 17109.0}, {"date": "2025-03-03", "close": 42.8418, "volume": 7552.0}, {"date": "2025-03-04", "close": 41.0568, "volume": 10966.0}, {"date": "2025-03-05", "close": 43.7344, "volume": 10888.0}, {"date": "2025-03-06", "close": 40.3427, "volume": 7781.0}, {"date": "2025-03-07", "close": 35.7015, "volume": 20559.0}, {"date": "2025-03-10", "close": 32.1314, "volume": 29097.0}, {"date": "2025-03-11", "close": 29.4538, "volume": 237841.0}, {"date": "2025-03-12", "close": 29.9893, "volume": 22510.0}, {"date": "2025-03-13", "close": 29.9893, "volume": 15895.0}, {"date": "2025-03-14", "close": 31.2388, "volume": 21296.0}, {"date": "2025-03-17", "close": 34.095, "volume": 12414.0}, {"date": "2025-03-18", "close": 32.6669, "volume": 4405.0}, {"date": "2025-03-19", "close": 39.2717, "volume": 58189.0}, {"date": "2025-03-20", "close": 34.452, "volume": 25912.0}, {"date": "2025-03-21", "close": 36.2371, "volume": 9740.0}, {"date": "2025-03-24", "close": 39.6287, "volume": 12122.0}, {"date": "2025-03-25", "close": 39.2717, "volume": 7311.0}, {"date": "2025-03-26", "close": 36.7726, "volume": 5551.0}, {"date": "2025-03-27", "close": 37.6651, "volume": 4093.0}, {"date": "2025-03-28", "close": 34.809, "volume": 9064.0}, {"date": "2025-03-31", "close": 35.7015, "volume": 5492.0}, {"date": "2025-04-01", "close": 34.2735, "volume": 3508.0}, {"date": "2025-04-02", "close": 35.166, "volume": 6548.0}, {"date": "2025-04-03", "close": 33.5594, "volume": 5664.0}, {"date": "2025-04-04", "close": 32.3099, "volume": 6491.0}, {"date": "2025-04-07", "close": 31.5959, "volume": 6134.0}, {"date": "2025-04-08", "close": 31.2388, "volume": 5745.0}, {"date": "2025-04-09", "close": 34.6305, "volume": 7552.0}, {"date": "2025-04-10", "close": 36.7726, "volume": 7811.0}, {"date": "2025-04-11", "close": 37.1296, "volume": 1920.0}, {"date": "2025-04-14", "close": 35.7015, "volume": 16995.0}, {"date": "2025-04-15", "close": 35.3445, "volume": 3308.0}, {"date": "2025-04-16", "close": 31.9529, "volume": 9269.0}, {"date": "2025-04-17", "close": 32.1314, "volume": 3776.0}, {"date": "2025-04-21", "close": 31.7744, "volume": 4492.0}, {"date": "2025-04-22", "close": 31.2388, "volume": 5644.0}, {"date": "2025-04-23", "close": 31.5959, "volume": 4910.0}, {"date": "2025-04-24", "close": 33.9165, "volume": 5425.0}, {"date": "2025-04-25", "close": 33.738, "volume": 4558.0}, {"date": "2025-04-28", "close": 33.5594, "volume": 2787.0}, {"date": "2025-04-29", "close": 33.0239, "volume": 2346.0}, {"date": "2025-04-30", "close": 32.3099, "volume": 2830.0}, {"date": "2025-05-01", "close": 32.8454, "volume": 3179.0}, {"date": "2025-05-02", "close": 33.0239, "volume": 3636.0}, {"date": "2025-05-05", "close": 33.5594, "volume": 4105.0}, {"date": "2025-05-06", "close": 31.7744, "volume": 2871.0}, {"date": "2025-05-07", "close": 31.0603, "volume": 5347.0}, {"date": "2025-05-08", "close": 29.8108, "volume": 7178.0}, {"date": "2025-05-09", "close": 29.8108, "volume": 7703.0}, {"date": "2025-05-12", "close": 33.0239, "volume": 10156.0}, {"date": "2025-05-13", "close": 34.095, "volume": 4803.0}, {"date": "2025-05-14", "close": 33.0239, "volume": 2810.0}, {"date": "2025-05-15", "close": 34.452, "volume": 4968.0}, {"date": "2025-05-16", "close": 35.166, "volume": 6943.0}, {"date": "2025-05-19", "close": 34.809, "volume": 6430.0}, {"date": "2025-05-20", "close": 31.5959, "volume": 11590.0}, {"date": "2025-05-21", "close": 29.9893, "volume": 14059.0}, {"date": "2025-05-22", "close": 28.9182, "volume": 10220.0}, {"date": "2025-05-23", "close": 29.2753, "volume": 3368.0}, {"date": "2025-05-27", "close": 31.0603, "volume": 7554.0}, {"date": "2025-05-28", "close": 31.4174, "volume": 9959.0}, {"date": "2025-05-29", "close": 30.8818, "volume": 2506.0}, {"date": "2025-05-30", "close": 30.3463, "volume": 2959.0}, {"date": "2025-06-02", "close": 30.1678, "volume": 4381.0}, {"date": "2025-06-03", "close": 29.9893, "volume": 4983.0}, {"date": "2025-06-04", "close": 30.3463, "volume": 5374.0}, {"date": "2025-06-05", "close": 29.0968, "volume": 64896.0}, {"date": "2025-06-06", "close": 30.1678, "volume": 30885.0}, {"date": "2025-06-09", "close": 28.5612, "volume": 349139.0}, {"date": "2025-06-10", "close": 27.3117, "volume": 37334.0}, {"date": "2025-06-11", "close": 25.1696, "volume": 47572.0}, {"date": "2025-06-12", "close": 25.1696, "volume": 10695.0}, {"date": "2025-06-13", "close": 23.0275, "volume": 19657.0}, {"date": "2025-06-16", "close": 22.6705, "volume": 17319.0}, {"date": "2025-06-17", "close": 23.3845, "volume": 8603.0}, {"date": "2025-06-18", "close": 24.4556, "volume": 14861.0}, {"date": "2025-06-20", "close": 24.277, "volume": 16896.0}, {"date": "2025-06-23", "close": 22.849, "volume": 8685.0}, {"date": "2025-06-24", "close": 25.3481, "volume": 15035.0}, {"date": "2025-06-25", "close": 24.8126, "volume": 9054.0}, {"date": "2025-06-26", "close": 25.5266, "volume": 10524.0}, {"date": "2025-06-27", "close": 25.1696, "volume": 10227.0}, {"date": "2025-06-30", "close": 21.7779, "volume": 2750844.0}, {"date": "2025-07-01", "close": 20.1714, "volume": 132748.0}, {"date": "2025-07-02", "close": 19.9929, "volume": 75175.0}, {"date": "2025-07-03", "close": 20.7069, "volume": 38681.0}, {"date": "2025-07-07", "close": 20.1714, "volume": 62779.0}, {"date": "2025-07-08", "close": 21.2424, "volume": 35095.0}, {"date": "2025-07-09", "close": 22.135, "volume": 39784.0}, {"date": "2025-07-10", "close": 22.3135, "volume": 30088.0}, {"date": "2025-07-11", "close": 21.4209, "volume": 21251.0}, {"date": "2025-07-14", "close": 21.7779, "volume": 16513.0}, {"date": "2025-07-15", "close": 21.4209, "volume": 17230.0}, {"date": "2025-07-16", "close": 22.0457, "volume": 16114.0}, {"date": "2025-07-17", "close": 22.492, "volume": 31445.0}, {"date": "2025-07-18", "close": 22.849, "volume": 21815.0}, {"date": "2025-07-21", "close": 22.492, "volume": 19556.0}, {"date": "2025-07-22", "close": 22.3135, "volume": 14288.0}, {"date": "2025-07-23", "close": 22.3135, "volume": 19160.0}, {"date": "2025-07-24", "close": 21.2424, "volume": 23304.0}, {"date": "2025-07-25", "close": 21.4209, "volume": 20146.0}, {"date": "2025-07-28", "close": 20.8854, "volume": 11392.0}, {"date": "2025-07-29", "close": 20.8854, "volume": 25268.0}, {"date": "2025-07-30", "close": 20.7069, "volume": 7989.0}, {"date": "2025-07-31", "close": 20.8854, "volume": 7319.0}, {"date": "2025-08-01", "close": 20.5284, "volume": 8876.0}, {"date": "2025-08-04", "close": 20.8854, "volume": 13596.0}, {"date": "2025-08-05", "close": 20.8854, "volume": 9582.0}, {"date": "2025-08-06", "close": 20.5284, "volume": 6198.0}, {"date": "2025-08-07", "close": 20.5284, "volume": 8836.0}, {"date": "2025-08-08", "close": 20.1714, "volume": 5866.0}, {"date": "2025-08-11", "close": 19.8144, "volume": 5658.0}, {"date": "2025-08-12", "close": 19.8144, "volume": 6011.0}, {"date": "2025-08-13", "close": 34.095, "volume": 18121887.0}, {"date": "2025-08-14", "close": 27.8472, "volume": 648520.0}, {"date": "2025-08-15", "close": 25.5266, "volume": 177904.0}, {"date": "2025-08-18", "close": 23.0275, "volume": 113473.0}, {"date": "2025-08-19", "close": 23.3845, "volume": 79155.0}, {"date": "2025-08-20", "close": 22.849, "volume": 63182.0}, {"date": "2025-08-21", "close": 22.849, "volume": 32240.0}, {"date": "2025-08-22", "close": 25.8836, "volume": 117615.0}, {"date": "2025-08-25", "close": 23.92, "volume": 50574.0}, {"date": "2025-08-26", "close": 24.0985, "volume": 39677.0}, {"date": "2025-08-27", "close": 25.5266, "volume": 48146.0}, {"date": "2025-08-28", "close": 24.8126, "volume": 27595.0}, {"date": "2025-08-29", "close": 23.7415, "volume": 23940.0}, {"date": "2025-09-02", "close": 23.3845, "volume": 19240.0}, {"date": "2025-09-03", "close": 22.6705, "volume": 20676.0}, {"date": "2025-09-04", "close": 21.7779, "volume": 37270.0}, {"date": "2025-09-05", "close": 21.4209, "volume": 21260.0}, {"date": "2025-09-08", "close": 21.4209, "volume": 19118.0}, {"date": "2025-09-09", "close": 20.7069, "volume": 34380.0}, {"date": "2025-09-10", "close": 20.7069, "volume": 27731.0}, {"date": "2025-09-11", "close": 20.7069, "volume": 30562.0}, {"date": "2025-09-12", "close": 22.3135, "volume": 33736.0}, {"date": "2025-09-15", "close": 21.4209, "volume": 21026.0}, {"date": "2025-09-16", "close": 21.5994, "volume": 22107.0}, {"date": "2025-09-17", "close": 21.2424, "volume": 21760.0}, {"date": "2025-09-18", "close": 21.2424, "volume": 20241.0}, {"date": "2025-09-19", "close": 21.4209, "volume": 29167.0}, {"date": "2025-09-22", "close": 22.492, "volume": 28253.0}, {"date": "2025-09-23", "close": 23.7415, "volume": 56992.0}, {"date": "2025-09-24", "close": 23.206, "volume": 30080.0}, {"date": "2025-09-25", "close": 22.135, "volume": 15562.0}, {"date": "2025-09-26", "close": 22.492, "volume": 14195.0}, {"date": "2025-09-29", "close": 23.92, "volume": 85019.0}, {"date": "2025-09-30", "close": 23.563, "volume": 58167.0}, {"date": "2025-10-01", "close": 24.277, "volume": 29703.0}, {"date": "2025-10-02", "close": 25.8836, "volume": 50446.0}, {"date": "2025-10-03", "close": 26.2406, "volume": 65814.0}, {"date": "2025-10-06", "close": 28.2042, "volume": 60960.0}, {"date": "2025-10-07", "close": 29.9893, "volume": 72911.0}, {"date": "2025-10-08", "close": 30.3463, "volume": 79244.0}, {"date": "2025-10-09", "close": 25.8836, "volume": 1808955.0}, {"date": "2025-10-10", "close": 24.4556, "volume": 156020.0}, {"date": "2025-10-13", "close": 25.5266, "volume": 784748.0}, {"date": "2025-10-14", "close": 30.5248, "volume": 3810092.0}, {"date": "2025-10-15", "close": 27.1332, "volume": 430667.0}, {"date": "2025-10-16", "close": 24.4556, "volume": 141965.0}, {"date": "2025-10-17", "close": 23.7415, "volume": 106075.0}, {"date": "2025-10-20", "close": 23.563, "volume": 113215.0}, {"date": "2025-10-21", "close": 22.6705, "volume": 88039.0}, {"date": "2025-10-22", "close": 21.2424, "volume": 111706.0}, {"date": "2025-10-23", "close": 22.849, "volume": 45280.0}, {"date": "2025-10-24", "close": 23.206, "volume": 56676.0}, {"date": "2025-10-27", "close": 21.5994, "volume": 89919.0}, {"date": "2025-10-28", "close": 21.4209, "volume": 41809.0}, {"date": "2025-10-29", "close": 21.2424, "volume": 41424.0}, {"date": "2025-10-30", "close": 19.1896, "volume": 470668.0}, {"date": "2025-10-31", "close": 20.2606, "volume": 58294.0}, {"date": "2025-11-03", "close": 19.2788, "volume": 59715.0}, {"date": "2025-11-04", "close": 18.7433, "volume": 46950.0}, {"date": "2025-11-05", "close": 19.1003, "volume": 35267.0}, {"date": "2025-11-06", "close": 17.2724, "volume": 61805.0}, {"date": "2025-11-07", "close": 16.5584, "volume": 47499.0}, {"date": "2025-11-10", "close": 16.4673, "volume": 30415.0}, {"date": "2025-11-11", "close": 15.9532, "volume": 25569.0}, {"date": "2025-11-12", "close": 15.7533, "volume": 26885.0}, {"date": "2025-11-13", "close": 14.5859, "volume": 37766.0}, {"date": "2025-11-14", "close": 13.9575, "volume": 26105.0}, {"date": "2025-11-17", "close": 11.7244, "volume": 52578.0}, {"date": "2025-11-18", "close": 12.7579, "volume": 101189.0}, {"date": "2025-11-19", "close": 12.6919, "volume": 22049.0}, {"date": "2025-11-20", "close": 10.7105, "volume": 59128.0}, {"date": "2025-11-21", "close": 10.9604, "volume": 51158.0}, {"date": "2025-11-24", "close": 10.9193, "volume": 28536.0}, {"date": "2025-11-25", "close": 11.1389, "volume": 13239.0}, {"date": "2025-11-26", "close": 12.0546, "volume": 29931.0}, {"date": "2025-11-28", "close": 12.301, "volume": 16381.0}, {"date": "2025-12-01", "close": 10.7122, "volume": 31051.0}, {"date": "2025-12-02", "close": 11.9404, "volume": 53653.0}, {"date": "2025-12-03", "close": 14.2806, "volume": 166430.0}, {"date": "2025-12-04", "close": 14.1039, "volume": 58921.0}, {"date": "2025-12-05", "close": 14.2842, "volume": 54695.0}, {"date": "2025-12-08", "close": 13.4952, "volume": 44618.0}, {"date": "2025-12-09", "close": 13.638, "volume": 70104.0}, {"date": "2025-12-10", "close": 15.8943, "volume": 7943686.0}, {"date": "2025-12-11", "close": 16.8815, "volume": 524222.0}, {"date": "2025-12-12", "close": 14.9946, "volume": 385664.0}, {"date": "2025-12-15", "close": 8.2649, "volume": 798921.0}, {"date": "2025-12-16", "close": 9.3377, "volume": 321523.0}, {"date": "2025-12-17", "close": 9.3449, "volume": 153276.0}, {"date": "2025-12-18", "close": 7.79, "volume": 394233.0}, {"date": "2025-12-19", "close": 8.73, "volume": 606275.0}, {"date": "2025-12-22", "close": 9.0, "volume": 2867917.0}, {"date": "2025-12-23", "close": 6.05, "volume": 1701836.0}, {"date": "2025-12-24", "close": 7.0, "volume": 608363.0}, {"date": "2025-12-26", "close": 6.22, "volume": 325932.0}, {"date": "2025-12-29", "close": 4.95, "volume": 539769.0}, {"date": "2025-12-30", "close": 5.17, "volume": 391768.0}, {"date": "2025-12-31", "close": 4.87, "volume": 4673519.0}, {"date": "2026-01-02", "close": 5.74, "volume": 1738805.0}, {"date": "2026-01-05", "close": 8.82, "volume": 69183140.0}, {"date": "2026-01-06", "close": 9.83, "volume": 8627057.0}, {"date": "2026-01-07", "close": 13.9, "volume": 25697180.0}, {"date": "2026-01-08", "close": 12.86, "volume": 4936106.0}, {"date": "2026-01-09", "close": 12.46, "volume": 2951173.0}, {"date": "2026-01-12", "close": 10.34, "volume": 1728207.0}, {"date": "2026-01-13", "close": 9.5, "volume": 1561434.0}, {"date": "2026-01-14", "close": 9.32, "volume": 1070000.0}, {"date": "2026-01-15", "close": 9.11, "volume": 1112480.0}, {"date": "2026-01-16", "close": 8.78, "volume": 882993.0}, {"date": "2026-01-20", "close": 8.09, "volume": 674593.0}, {"date": "2026-01-21", "close": 7.45, "volume": 613853.0}, {"date": "2026-01-22", "close": 8.3, "volume": 931003.0}, {"date": "2026-01-23", "close": 8.04, "volume": 1151665.0}, {"date": "2026-01-26", "close": 7.58, "volume": 383665.0}, {"date": "2026-01-27", "close": 7.85, "volume": 427546.0}, {"date": "2026-01-28", "close": 8.11, "volume": 468763.0}, {"date": "2026-01-29", "close": 7.68, "volume": 383877.0}, {"date": "2026-01-30", "close": 7.18, "volume": 275027.0}, {"date": "2026-02-02", "close": 6.37, "volume": 449204.0}, {"date": "2026-02-03", "close": 6.57, "volume": 350955.0}, {"date": "2026-02-04", "close": 6.11, "volume": 252114.0}, {"date": "2026-02-05", "close": 5.51, "volume": 313008.0}, {"date": "2026-02-06", "close": 6.0, "volume": 1376971.0}, {"date": "2026-02-09", "close": 6.44, "volume": 32748680.0}, {"date": "2026-02-10", "close": 5.12, "volume": 1688607.0}, {"date": "2026-02-11", "close": 5.46, "volume": 820400.0}, {"date": "2026-02-12", "close": 5.42, "volume": 745444.0}, {"date": "2026-02-13", "close": 5.71, "volume": 495343.0}, {"date": "2026-02-17", "close": 5.36, "volume": 519110.0}, {"date": "2026-02-18", "close": 5.51, "volume": 255800.0}, {"date": "2026-02-19", "close": 5.28, "volume": 192770.0}, {"date": "2026-02-20", "close": 4.97, "volume": 290493.0}, {"date": "2026-02-23", "close": 4.92, "volume": 412459.0}, {"date": "2026-02-24", "close": 4.82, "volume": 211404.0}, {"date": "2026-02-25", "close": 4.85, "volume": 252912.0}, {"date": "2026-02-26", "close": 4.76, "volume": 330567.0}, {"date": "2026-02-27", "close": 4.5, "volume": 350246.0}, {"date": "2026-03-02", "close": 4.14, "volume": 343263.0}, {"date": "2026-03-03", "close": 4.34, "volume": 292958.0}, {"date": "2026-03-04", "close": 4.57, "volume": 226114.0}, {"date": "2026-03-05", "close": 4.32, "volume": 258290.0}, {"date": "2026-03-06", "close": 4.14, "volume": 102174.0}, {"date": "2026-03-09", "close": 4.12, "volume": 231754.0}, {"date": "2026-03-10", "close": 4.05, "volume": 183148.0}, {"date": "2026-03-11", "close": 3.99, "volume": 160419.0}, {"date": "2026-03-12", "close": 3.92, "volume": 153320.0}, {"date": "2026-03-13", "close": 4.06, "volume": 159975.0}, {"date": "2026-03-16", "close": 4.39, "volume": 222272.0}, {"date": "2026-03-17", "close": 4.59, "volume": 320545.0}, {"date": "2026-03-18", "close": 4.24, "volume": 823024.0}, {"date": "2026-03-19", "close": 4.15, "volume": 282844.0}, {"date": "2026-03-20", "close": 4.28, "volume": 431612.0}, {"date": "2026-03-23", "close": 4.22, "volume": 358451.0}, {"date": "2026-03-24", "close": 4.43, "volume": 1619042.0}, {"date": "2026-03-25", "close": 4.26, "volume": 2195300.0}, {"date": "2026-03-26", "close": 4.03, "volume": 723340.0}, {"date": "2026-03-27", "close": 3.88, "volume": 494958.0}, {"date": "2026-03-30", "close": 3.77, "volume": 1997908.0}, {"date": "2026-03-31", "close": 3.68, "volume": 609626.0}, {"date": "2026-04-01", "close": 3.73, "volume": 492901.0}, {"date": "2026-04-02", "close": 3.28, "volume": 1783458.0}, {"date": "2026-04-06", "close": 3.51, "volume": 3182814.0}, {"date": "2026-04-07", "close": 3.23, "volume": 1193893.0}, {"date": "2026-04-08", "close": 3.64, "volume": 1245858.0}, {"date": "2026-04-09", "close": 3.38, "volume": 448289.0}, {"date": "2026-04-10", "close": 3.48, "volume": 2094637.0}, {"date": "2026-04-13", "close": 4.92, "volume": 13080360.0}, {"date": "2026-04-14", "close": 4.96, "volume": 8923693.0}, {"date": "2026-04-15", "close": 6.91, "volume": 15725710.0}, {"date": "2026-04-16", "close": 7.63, "volume": 7443045.0}, {"date": "2026-04-17", "close": 7.5, "volume": 3740280.0}, {"date": "2026-04-20", "close": 6.42, "volume": 2732585.0}, {"date": "2026-04-21", "close": 5.68, "volume": 2058720.0}, {"date": "2026-04-22", "close": 5.55, "volume": 1804496.0}, {"date": "2026-04-23", "close": 5.64, "volume": 2829038.0}, {"date": "2026-04-24", "close": 5.66, "volume": 820552.0}, {"date": "2026-04-27", "close": 6.28, "volume": 2175633.0}, {"date": "2026-04-28", "close": 5.12, "volume": 1461879.0}, {"date": "2026-04-29", "close": 4.38, "volume": 2412956.0}, {"date": "2026-04-30", "close": 4.64, "volume": 806081.0}, {"date": "2026-05-01", "close": 4.57, "volume": 550036.0}, {"date": "2026-05-04", "close": 4.51, "volume": 1244804.0}, {"date": "2026-05-05", "close": 4.74, "volume": 1240503.0}, {"date": "2026-05-06", "close": 4.8, "volume": 1506577.0}, {"date": "2026-05-07", "close": 4.41, "volume": 851663.0}, {"date": "2026-05-08", "close": 5.46, "volume": 4489114.0}, {"date": "2026-05-11", "close": 5.62, "volume": 9366346.0}, {"date": "2026-05-12", "close": 5.34, "volume": 2367707.0}, {"date": "2026-05-13", "close": 5.88, "volume": 2342337.0}, {"date": "2026-05-14", "close": 5.56, "volume": 2652983.0}, {"date": "2026-05-15", "close": 5.45, "volume": 2104817.0}, {"date": "2026-05-18", "close": 6.13, "volume": 2638675.0}, {"date": "2026-05-19", "close": 5.81, "volume": 1901061.0}, {"date": "2026-05-20", "close": 6.22, "volume": 1955459.0}, {"date": "2026-05-21", "close": 7.55, "volume": 3919689.0}, {"date": "2026-05-22", "close": 7.38, "volume": 2795414.0}, {"date": "2026-05-26", "close": 15.48, "volume": 85588820.0}, {"date": "2026-05-27", "close": 19.5, "volume": 44349280.0}, {"date": "2026-05-28", "close": 19.4, "volume": 14833720.0}, {"date": "2026-05-29", "close": 16.85, "volume": 7163828.0}, {"date": "2026-06-01", "close": 16.71, "volume": 5636121.0}, {"date": "2026-06-02", "close": 14.08, "volume": 5046118.0}, {"date": "2026-06-03", "close": 13.12, "volume": 3948607.0}, {"date": "2026-06-04", "close": 15.79, "volume": 8673249.0}, {"date": "2026-06-05", "close": 14.91, "volume": 8031041.0}, {"date": "2026-06-08", "close": 12.22, "volume": 6577114.0}, {"date": "2026-06-09", "close": 12.69, "volume": 5642596.0}, {"date": "2026-06-10", "close": 11.34, "volume": 5476945.0}, {"date": "2026-06-11", "close": 16.3, "volume": 21973010.0}, {"date": "2026-06-12", "close": 11.95, "volume": 10946370.0}, {"date": "2026-06-15", "close": 10.23, "volume": 7173473.0}, {"date": "2026-06-16", "close": 9.31, "volume": 3657015.0}, {"date": "2026-06-17", "close": 10.06, "volume": 7917801.0}, {"date": "2026-06-18", "close": 10.35, "volume": 4370149.0}, {"date": "2026-06-22", "close": 8.76, "volume": 2752881.0}, {"date": "2026-06-23", "close": 8.23, "volume": 2129910.0}, {"date": "2026-06-24", "close": 7.8, "volume": 2074561.0}, {"date": "2026-06-25", "close": 7.26, "volume": 1475118.0}, {"date": "2026-06-26", "close": 7.05, "volume": 1397944.0}, {"date": "2026-06-29", "close": 7.3, "volume": 3658774.0}, {"date": "2026-06-30", "close": 6.72, "volume": 3199093.0}, {"date": "2026-07-01", "close": 6.5, "volume": 1932941.0}, {"date": "2026-07-02", "close": 5.91, "volume": 2860297.0}, {"date": "2026-07-06", "close": 6.58, "volume": 2037355.0}, {"date": "2026-07-07", "close": 6.22, "volume": 1194205.0}, {"date": "2026-07-08", "close": 6.04, "volume": 1069529.0}, {"date": "2026-07-09", "close": 6.12, "volume": 1206718.0}, {"date": "2026-07-10", "close": 6.055, "volume": 871792.0}, {"date": "2026-07-13", "close": 5.59, "volume": 1016613.0}, {"date": "2026-07-14", "close": 5.75, "volume": 873372.0}, {"date": "2026-07-15", "close": 5.47, "volume": 1015381.0}, {"date": "2026-07-16", "close": 4.87, "volume": 1550943.0}, {"date": "2026-07-17", "close": 4.96, "volume": 1128885.0}, {"date": "2026-07-20", "close": 4.82, "volume": 1135206.0}, {"date": "2026-07-21", "close": 4.97, "volume": 821207.0}, {"date": "2026-07-22", "close": 4.88, "volume": 890562.0}, {"date": "2026-07-23", "close": 4.89, "volume": 523043.0}, {"date": "2026-07-24", "close": 4.71, "volume": 709818.0}, {"date": "2026-07-27", "close": 4.79, "volume": 826952.0}, {"date": "2026-07-28", "close": 4.53, "volume": 696556.0}, {"date": "2026-07-29", "close": 4.16, "volume": 925158.0}, {"date": "2026-07-30", "close": 4.52, "volume": 1218287.0}, {"date": "2026-07-31", "close": 4.05, "volume": 1563370.0}, {"date": "2026-08-03", "close": 4.2, "volume": 1200458.0}, {"date": "2026-08-04", "close": 4.55, "volume": 2709240.0}, {"date": "2026-08-05", "close": 4.24, "volume": 1865362.0}, {"date": "2026-08-06", "close": 4.39, "volume": 1142377.0}, {"date": "2026-08-07", "close": 4.92, "volume": 1725665.0}, {"date": "2026-08-10", "close": 4.69, "volume": 1130207.0}, {"date": "2026-08-11", "close": 4.81, "volume": 904852.0}, {"date": "2026-08-12", "close": 4.86, "volume": 1157220.0}, {"date": "2026-08-13", "close": 4.91, "volume": 2183188.0}, {"date": "2026-08-14", "close": 4.84, "volume": 2087069.0}, {"date": "2026-08-17", "close": 4.69, "volume": 1204002.0}, {"date": "2026-08-18", "close": 4.24, "volume": 1187793.0}, {"date": "2026-08-19", "close": 4.24, "volume": 944541.0}, {"date": "2026-08-20", "close": 4.13, "volume": 836829.0}, {"date": "2026-08-21", "close": 4.31, "volume": 560380.0}, {"date": "2026-08-24", "close": 4.16, "volume": 477208.0}, {"date": "2026-08-25", "close": 4.23, "volume": 644212.0}, {"date": "2026-08-26", "close": 4.24, "volume": 466220.0}, {"date": "2026-08-27", "close": 4.27, "volume": 443809.0}, {"date": "2026-08-28", "close": 4.1, "volume": 990066.0}, {"date": "2026-08-31", "close": 4.25, "volume": 680594.0}, {"date": "2026-09-01", "close": 4.07, "volume": 442939.0}, {"date": "2026-09-02", "close": 4.2, "volume": 489774.0}, {"date": "2026-09-03", "close": 4.15, "volume": 581046.0}, {"date": "2026-09-04", "close": 4.18, "volume": 493081.0}, {"date": "2026-09-08", "close": 4.25, "volume": 699714.0}, {"date": "2026-09-09", "close": 4.06, "volume": 622214.0}, {"date": "2026-09-10", "close": 4.02, "volume": 447360.0}, {"date": "2026-09-11", "close": 4.04, "volume": 331401.0}, {"date": "2026-09-14", "close": 4.02, "volume": 588894.0}, {"date": "2026-09-15", "close": 4.02, "volume": 517559.0}, {"date": "2026-09-16", "close": 4.09, "volume": 395914.0}, {"date": "2026-09-17", "close": 4.34, "volume": 1067108.0}, {"date": "2026-09-18", "close": 4.18, "volume": 933142.0}], "refreshing": true}