{"ticker": "MTNB", "overview": {"cik": "1582554", "ticker": "MTNB", "name": "Matinas BioPharma Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002105", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036000", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035330", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001493152-26-035183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034601", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001493152-26-034108", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001493152-26-033590", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-077949", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001493152-26-032939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032938", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030342", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-22", "title": "Form 424B7", "accession": "0001493152-26-029586", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-16", "title": "Shelf registration", "accession": "0001493152-26-028881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-022010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001493152-26-015170", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014132", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003445", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0001493152-25-027529", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "Material event", "accession": "0001493152-25-024691", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-25-004953", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001493152-25-021506", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-091622", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-19", "title": "Form SCHEDULE 13G", "accession": "0000921895-25-002331", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-18", "title": "Material event", "accession": "0001641172-25-024520", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-024014", "price_sensitive": true}]}, "description": "Matinas BioPharma Holdings, Inc. trades as MTNB on the NYSE American and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 197 insider filings for the company, from September 2017 to August 2020. Across those, 10 insiders disclosed 26 open-market purchases totalling $1.14M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 26, "buy_sum": 1138732.8154, "sell_n": 0, "sell_sum": 0, "net": 1138732.8154, "insiders": 10, "first_date": "2017-09-07", "last_date": "2020-08-21"}, "metrics": {"ticker": "MTNB", "has_prices": true, "as_of": "2026-10-08", "last": 2.83, "prev_close": 2.77, "change": 0.06000000000000005, "change_pct": 0.021660649819494605, "session_volume": 141883.0, "vwap_5": 2.8356421469794744, "vwap_20": 2.7667740238511693, "vwap_60": 4.394067828991392, "vwap_250": 4.703304265229012, "high_52w": 20.099, "low_52w": 2.3999, "avg_volume_20": 142328.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002111", "src": "13DG", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Matinas BioPharma Holdings, Inc.", "who_key": "Matinas BioPharma Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Matinas BioPharma Holdings, Inc. raises a activist stake in MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/0000921895-26-002111-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001213900-26-077949", "src": "13DG", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Hezbay Holdings LLC", "who_key": "Hezbay Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Hezbay Holdings LLC takes a 9.54% passive stake in MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2058272/0001213900-26-077949-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162229}, {"id": "0000921895-26-002109", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 400633.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000092189526002109/0000921895-26-002109-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166549}, {"id": "0000921895-26-002105", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Sanitam Partners LLC", "who_key": "Sanitam Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056830/000092189526002105/0000921895-26-002105-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001641172-25-008425", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Keith Murphy", "who_key": "Murphy Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000164117225008425/0001641172-25-008425-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "0001641172-25-008424", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Jerome D. Jabbour", "who_key": "Jabbour Jerome D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000164117225008424/0001641172-25-008424-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "0001641172-25-008423", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "An Evelyn D", "who_key": "D An Evelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000164117225008423/0001641172-25-008423-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "0001641172-25-008427", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Robin L. Smith", "who_key": "Smith Robin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000164117225008427/0001641172-25-008427-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "0001641172-25-008426", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Edward Neugeboren", "who_key": "NEUGEBOREN EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000164117225008426/0001641172-25-008426-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794389}, {"id": "0001477932-25-002580", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Pembroke & Partners LLC", "who_key": "Pembroke & Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000147793225002580/0001477932-25-002580-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "0001477932-25-002583", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Robert J. Eide", "who_key": "EIDE ROBERT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000147793225002583/0001477932-25-002583-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "0001477932-25-002594", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Sanitam Partners LLC", "who_key": "Sanitam Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000147793225002594/0001477932-25-002594-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "0001493152-23-045168", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "James J. Ferguson III", "who_key": "Ferguson James J. III", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223045168/0001493152-23-045168-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517269}, {"id": "0001493152-23-045172", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Hui Liu", "who_key": "Liu Hui", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223045172/0001493152-23-045172-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517269}, {"id": "0001493152-23-045171", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Keith A. Kucinski", "who_key": "Kucinski Keith A", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223045171/0001493152-23-045171-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517269}, {"id": "0001493152-23-045169", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Thomas Hoover", "who_key": "Hoover Thomas", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223045169/0001493152-23-045169-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517269}, {"id": "0001493152-23-045167", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Theresa Matkovits", "who_key": "Matkovits Theresa", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223045167/0001493152-23-045167-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517269}, {"id": "0001493152-23-039340", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Natasha Giordano", "who_key": "Giordano Natasha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039340/0001493152-23-039340-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-23-039337", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "James S. Scibetta", "who_key": "Scibetta James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039337/0001493152-23-039337-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-23-039336", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Herbert J. Conrad", "who_key": "CONRAD HERBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039336/0001493152-23-039336-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-23-039339", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Matthew Wikler", "who_key": "WIKLER MATTHEW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039339/0001493152-23-039339-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-23-039338", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Kathryn Penkus Corzo", "who_key": "Corzo Kathryn Penkus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039338/0001493152-23-039338-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-23-039335", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Eric J. Ende", "who_key": "Ende Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315223039335/0001493152-23-039335-index.htm", "trade_date": "2023-11-01", "timestamp": "2023-11-01", "mins": 1580629}, {"id": "0001493152-22-036232", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "James J. Ferguson III", "who_key": "Ferguson James J. III", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036232/0001493152-22-036232-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-036234", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Thomas Hoover", "who_key": "Hoover Thomas", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036234/0001493152-22-036234-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-036236", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Jerome D. Jabbour", "who_key": "Jabbour Jerome D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036236/0001493152-22-036236-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-036238", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Keith A. Kucinski", "who_key": "Kucinski Keith A", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036238/0001493152-22-036238-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-036240", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Hui Liu", "who_key": "Liu Hui", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036240/0001493152-22-036240-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-036243", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Theresa Matkovits", "who_key": "Matkovits Theresa", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222036243/0001493152-22-036243-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035669}, {"id": "0001493152-22-032688", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "James S. Scibetta", "who_key": "Scibetta James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MTNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315222032688/0001493152-22-032688-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087509}], "recent_buys": [{"id": "0001493152-20-016580", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16600.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MTNB lands a director's $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220016580/0001493152-20-016580-index.htm", "trade_date": "2020-08-21", "timestamp": "2020-08-21", "mins": 3261109}, {"id": "0001493152-20-009278", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73050.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $73K of MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220009278/0001493152-20-009278-index.htm", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403669}, {"id": "0001493152-20-004196", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6500.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220004196/0001493152-20-004196-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487189}, {"id": "0001493152-20-004195", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Jerome D. Jabbour", "who_key": "Jabbour Jerome D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6500.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220004195/0001493152-20-004195-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487189}, {"id": "0001493152-19-018412", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Keith A. Kucinski", "who_key": "Kucinski Keith A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 114967.5, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MTNB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219018412/0001493152-19-018412-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649909}, {"id": "0001493152-19-017920", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105529.99999999999, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219017920/0001493152-19-017920-index.htm", "trade_date": "2019-11-15", "timestamp": "2019-11-15", "mins": 3664309}, {"id": "0000905718-19-000725", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Eric J. Ende", "who_key": "Ende Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13200.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000725/0000905718-19-000725-index.htm", "trade_date": "2019-08-20", "timestamp": "2019-08-20", "mins": 3789589}, {"id": "0000905718-19-000721", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Jerome D. Jabbour", "who_key": "Jabbour Jerome D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9975.185, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000721/0000905718-19-000721-index.htm", "trade_date": "2019-08-19", "timestamp": "2019-08-19", "mins": 3791029}, {"id": "0000905718-19-000719", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Eric J. Ende", "who_key": "Ende Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13650.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000719/0000905718-19-000719-index.htm", "trade_date": "2019-08-19", "timestamp": "2019-08-19", "mins": 3791029}, {"id": "0000905718-19-000718", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7267.5199999999995, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MTNB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000718/0000905718-19-000718-index.htm", "trade_date": "2019-08-19", "timestamp": "2019-08-19", "mins": 3791029}, {"id": "0000905718-19-000714", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71850.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000714/0000905718-19-000714-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795349}, {"id": "0001493152-19-009354", "src": "INSIDERS", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219009354/0001493152-19-009354-index.htm", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886069}], "institutional": [{"id": "13DG-0000921895-26-002111", "src": "13DG", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Matinas BioPharma Holdings, Inc.", "who_key": "Matinas BioPharma Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Matinas BioPharma Holdings, Inc. raises a activist stake in MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/0000921895-26-002111-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001213900-26-077949", "src": "13DG", "ticker": "MTNB", "cik": "1582554", "company": "Matinas BioPharma Holdings, Inc.", "company_raw": "Matinas BioPharma Holdings, Inc.", "who": "Hezbay Holdings LLC", "who_key": "Hezbay Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Hezbay Holdings LLC takes a 9.54% passive stake in MTNB", "source_url": "https://www.sec.gov/Archives/edgar/data/2058272/0001213900-26-077949-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Matinas Biopharma Holdings, Inc. Common Stock", "new_value": "Matinas BioPharma Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001582554", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001582554", "applied": 1, "detected_at": "2026-10-26T02:18:04.301569"}]}, "key_people": [{"who": "Adam K. Stern", "who_key": "STERN ADAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 444165.52, "sold": 0, "net": 444165.52, "trades": 10, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 16600.0, "date": "2020-08-21", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220016580/0001493152-20-016580-index.htm"}, {"action": "BUY", "amount": 6500.0, "date": "2020-03-17", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220004196/0001493152-20-004196-index.htm"}, {"action": "BUY", "amount": 7267.5199999999995, "date": "2019-08-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000718/0000905718-19-000718-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2019-06-14", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219009354/0001493152-19-009354-index.htm"}, {"action": "BUY", "amount": 15998.000000000002, "date": "2019-06-12", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219009097/0001493152-19-009097-index.htm"}, {"action": "BUY", "amount": 12300.0, "date": "2019-06-10", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219009014/0001493152-19-009014-index.htm"}, {"action": "BUY", "amount": 17800.0, "date": "2019-06-07", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219008941/0001493152-19-008941-index.htm"}, {"action": "BUY", "amount": 75200.0, "date": "2019-05-31", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219008568/0001493152-19-008568-index.htm"}, {"action": "BUY", "amount": 142500.0, "date": "2019-05-16", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219007949/0001493152-19-007949-index.htm"}, {"action": "BUY", "amount": 138000.0, "date": "2017-09-08", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000831/0000905718-17-000831-index.htm"}], "latest": {"action": "BUY", "amount": 16600.0, "date": "2020-08-21", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220016580/0001493152-20-016580-index.htm"}}, {"who": "Patrick G. Lepore", "who_key": "LEPORE PATRICK G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 345680.0, "sold": 0, "net": 345680.0, "trades": 4, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 73050.0, "date": "2020-05-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220009278/0001493152-20-009278-index.htm"}, {"action": "BUY", "amount": 105529.99999999999, "date": "2019-11-15", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219017920/0001493152-19-017920-index.htm"}, {"action": "BUY", "amount": 71850.0, "date": "2019-08-16", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000714/0000905718-19-000714-index.htm"}, {"action": "BUY", "amount": 95250.0, "date": "2019-05-16", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219007948/0001493152-19-007948-index.htm"}], "latest": {"action": "BUY", "amount": 73050.0, "date": "2020-05-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220009278/0001493152-20-009278-index.htm"}}, {"who": "Herbert J. Conrad", "who_key": "CONRAD HERBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 154115.0, "sold": 0, "net": 154115.0, "trades": 2, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24115.0, "date": "2019-05-16", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219007947/0001493152-19-007947-index.htm"}, {"action": "BUY", "amount": 130000.0, "date": "2017-09-07", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000825/0000905718-17-000825-index.htm"}], "latest": {"action": "BUY", "amount": 24115.0, "date": "2019-05-16", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219007947/0001493152-19-007947-index.htm"}}, {"who": "Keith A. Kucinski", "who_key": "Kucinski Keith A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 114967.5, "sold": 0, "net": 114967.5, "trades": 1, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 114967.5, "date": "2019-11-25", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219018412/0001493152-19-018412-index.htm"}], "latest": {"action": "BUY", "amount": 114967.5, "date": "2019-11-25", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219018412/0001493152-19-018412-index.htm"}}, {"who": "Eric J. Ende", "who_key": "Ende Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26850.0, "sold": 0, "net": 26850.0, "trades": 2, "top_score": 33.3, "lean": "buying", "history": [{"action": "BUY", "amount": 13200.0, "date": "2019-08-20", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000725/0000905718-19-000725-index.htm"}, {"action": "BUY", "amount": 13650.0, "date": "2019-08-19", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000719/0000905718-19-000719-index.htm"}], "latest": {"action": "BUY", "amount": 13200.0, "date": "2019-08-20", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000725/0000905718-19-000725-index.htm"}}, {"who": "Jerome D. Jabbour", "who_key": "Jabbour Jerome D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 26454.7954, "sold": 0, "net": 26454.7954, "trades": 3, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6500.0, "date": "2020-03-17", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220004195/0001493152-20-004195-index.htm"}, {"action": "BUY", "amount": 9975.185, "date": "2019-08-19", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571819000721/0000905718-19-000721-index.htm"}, {"action": "BUY", "amount": 9979.6104, "date": "2019-06-12", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315219009099/0001493152-19-009099-index.htm"}], "latest": {"action": "BUY", "amount": 6500.0, "date": "2020-03-17", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000149315220004195/0001493152-20-004195-index.htm"}}, {"who": "Raphael J. Mannino", "who_key": "MANNINO RAPHAEL J", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7050.0, "sold": 0, "net": 7050.0, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7050.0, "date": "2017-09-11", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000833/0000905718-17-000833-index.htm"}], "latest": {"action": "BUY", "amount": 7050.0, "date": "2017-09-11", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000833/0000905718-17-000833-index.htm"}}, {"who": "Roelof Rongen", "who_key": "Rongen Roelof", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6800.000000000001, "sold": 0, "net": 6800.000000000001, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6800.000000000001, "date": "2017-09-08", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000829/0000905718-17-000829-index.htm"}], "latest": {"action": "BUY", "amount": 6800.000000000001, "date": "2017-09-08", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1582554/000090571817000829/0000905718-17-000829-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002105", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036000", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035330", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001493152-26-035183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034601", "price_sensitive": true}, {"form": "425", "date": "2026-07-21", "title": "Form 425", "accession": "0001493152-26-034108", "price_sensitive": false}, {"form": "425", "date": "2026-07-16", "title": "Form 425", "accession": "0001493152-26-033590", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-077949", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001493152-26-032939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032938", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030342", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-22", "title": "Form 424B7", "accession": "0001493152-26-029586", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-16", "title": "Shelf registration", "accession": "0001493152-26-028881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001493152-26-022010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001493152-26-015170", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014132", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003445", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "Material event", "accession": "0001493152-25-027529", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "Material event", "accession": "0001493152-25-024691", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-25-004953", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001493152-25-021506", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-25-091622", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-19", "title": "Form SCHEDULE 13G", "accession": "0000921895-25-002331", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-18", "title": "Material event", "accession": "0001641172-25-024520", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-024014", "price_sensitive": true}], "performance": {"ticker": "MTNB", "has_prices": true, "summary": {"n": 26, "avg": -0.9957156590466063, "win_rate": 0.0, "best": -0.9943255312395547, "worst": -0.9972456043056559, "as_of": "2026-10-08"}, "buys": [{"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16600.0, "date": "2020-08-21", "score": 30.0, "ref_price": 624.1188, "return": -0.9954656068684359}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73050.0, "date": "2020-05-14", "score": 42.4, "ref_price": 550.0225, "return": -0.9948547559418023}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6500.0, "date": "2020-03-17", "score": 25.5, "ref_price": 498.7251, "return": -0.9943255312395547}, {"who": "Jabbour Jerome D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6500.0, "date": "2020-03-17", "score": 35.7, "ref_price": 498.7251, "return": -0.9943255312395547}, {"who": "Kucinski Keith A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 114967.5, "date": "2019-11-25", "score": 62.3, "ref_price": 847.4576, "return": -0.9966605998931392}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105529.99999999999, "date": "2019-11-15", "score": 46.8, "ref_price": 779.961, "return": -0.9963716134524675}, {"who": "Ende Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13200.0, "date": "2019-08-20", "score": 32.2, "ref_price": 500.6, "return": -0.9943467838593688}, {"who": "Jabbour Jerome D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9975.185, "date": "2019-08-19", "score": 37.8, "ref_price": 514.1743, "return": -0.9944960298482441}, {"who": "Ende Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13650.0, "date": "2019-08-19", "score": 33.3, "ref_price": 514.1743, "return": -0.9944960298482441}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7267.5199999999995, "date": "2019-08-19", "score": 26.2, "ref_price": 514.1743, "return": -0.9944960298482441}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71850.0, "date": "2019-08-16", "score": 52.3, "ref_price": 524.6738, "return": -0.9946061724446693}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2019-06-14", "score": 28.4, "ref_price": 599.97, "return": -0.9952830974882076}, {"who": "Jabbour Jerome D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9979.6104, "date": "2019-06-12", "score": 37.7, "ref_price": 594.6453, "return": -0.9952408603919007}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15998.000000000002, "date": "2019-06-12", "score": 29.9, "ref_price": 594.6453, "return": -0.9952408603919007}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12300.0, "date": "2019-06-10", "score": 28.6, "ref_price": 625.3187, "return": -0.9954743077409967}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17800.0, "date": "2019-06-07", "score": 30.4, "ref_price": 637.4681, "return": -0.9955605621677382}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75200.0, "date": "2019-05-31", "score": 38.0, "ref_price": 719.964, "return": -0.9960692479068397}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142500.0, "date": "2019-05-16", "score": 41.6, "ref_price": 701.7399, "return": -0.9959671667522396}, {"who": "LEPORE PATRICK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95250.0, "date": "2019-05-16", "score": 38.8, "ref_price": 701.7399, "return": -0.9959671667522396}, {"who": "CONRAD HERBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24115.0, "date": "2019-05-16", "score": 34.3, "ref_price": 701.7399, "return": -0.9959671667522396}, {"who": "MANNINO RAPHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer", "amount": 7050.0, "date": "2017-09-11", "score": 29.7, "ref_price": 1027.4486, "return": -0.9972456043056559}, {"who": "STERN ADAM K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138000.0, "date": "2017-09-08", "score": 40.9, "ref_price": 1012.4494, "return": -0.9972047985805512}, {"who": "Rongen Roelof", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6800.000000000001, "date": "2017-09-08", "score": 35.7, "ref_price": 1012.4494, "return": -0.9972047985805512}, {"who": "FERRARI STEFANO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6200.0, "date": "2017-09-07", "score": 25.7, "ref_price": 1027.4486, "return": -0.9972456043056559}, {"who": "CONRAD HERBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2017-09-07", "score": 40.8, "ref_price": 1027.4486, "return": -0.9972456043056559}, {"who": "Scibetta James S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6450.0, "date": "2017-09-07", "score": 25.6, "ref_price": 1027.4486, "return": -0.9972456043056559}]}, "price_series": [{"date": "2016-10-10", "close": 1462.4269, "volume": 135.0}, {"date": "2016-10-11", "close": 1447.4276, "volume": 86.0}, {"date": "2016-10-12", "close": 1394.9303, "volume": 29.0}, {"date": "2016-10-13", "close": 1379.931, "volume": 37.0}, {"date": "2016-10-14", "close": 1387.4306, "volume": 124.0}, {"date": "2016-10-17", "close": 1319.934, "volume": 78.0}, {"date": "2016-10-18", "close": 1319.934, "volume": 66.0}, {"date": "2016-10-19", "close": 1274.9363, "volume": 70.0}, {"date": "2016-10-20", "close": 1289.9355, "volume": 158.0}, {"date": "2016-10-21", "close": 1124.9437, "volume": 121.0}, {"date": "2016-10-24", "close": 1229.9385, "volume": 88.0}, {"date": "2016-10-25", "close": 1192.4404, "volume": 32.0}, {"date": "2016-10-26", "close": 1199.94, "volume": 47.0}, {"date": "2016-10-27", "close": 1049.9475, "volume": 121.0}, {"date": "2016-10-28", "close": 1012.4494, "volume": 50.0}, {"date": "2016-10-31", "close": 1102.4449, "volume": 42.0}, {"date": "2016-11-01", "close": 1184.8658, "volume": 143.0}, {"date": "2016-11-02", "close": 1124.9437, "volume": 46.0}, {"date": "2016-11-03", "close": 1192.4404, "volume": 10.0}, {"date": "2016-11-04", "close": 1162.4419, "volume": 34.0}, {"date": "2016-11-07", "close": 1147.4426, "volume": 59.0}, {"date": "2016-11-08", "close": 1087.4456, "volume": 125.0}, {"date": "2016-11-09", "close": 1139.943, "volume": 68.0}, {"date": "2016-11-10", "close": 1192.4404, "volume": 19.0}, {"date": "2016-11-11", "close": 1199.94, "volume": 54.0}, {"date": "2016-11-14", "close": 1124.9437, "volume": 72.0}, {"date": "2016-11-15", "close": 1207.4396, "volume": 94.0}, {"date": "2016-11-16", "close": 1189.5905, "volume": 15.0}, {"date": "2016-11-17", "close": 1139.943, "volume": 44.0}, {"date": "2016-11-18", "close": 1151.9424, "volume": 58.0}, {"date": "2016-11-21", "close": 1154.9423, "volume": 34.0}, {"date": "2016-11-22", "close": 1192.4404, "volume": 18.0}, {"date": "2016-11-23", "close": 1207.4396, "volume": 51.0}, {"date": "2016-11-25", "close": 1207.4396, "volume": 28.0}, {"date": "2016-11-28", "close": 1162.4419, "volume": 74.0}, {"date": "2016-11-29", "close": 1139.943, "volume": 58.0}, {"date": "2016-11-30", "close": 1207.4396, "volume": 91.0}, {"date": "2016-12-01", "close": 1139.943, "volume": 71.0}, {"date": "2016-12-02", "close": 1169.9415, "volume": 100.0}, {"date": "2016-12-05", "close": 1139.943, "volume": 57.0}, {"date": "2016-12-06", "close": 1102.4449, "volume": 75.0}, {"date": "2016-12-07", "close": 1124.9437, "volume": 83.0}, {"date": "2016-12-08", "close": 1124.9437, "volume": 45.0}, {"date": "2016-12-09", "close": 1034.9482, "volume": 123.0}, {"date": "2016-12-12", "close": 1049.9475, "volume": 76.0}, {"date": "2016-12-13", "close": 1034.9482, "volume": 29.0}, {"date": "2016-12-14", "close": 959.952, "volume": 63.0}, {"date": "2016-12-15", "close": 1087.4456, "volume": 97.0}, {"date": "2016-12-16", "close": 944.9527, "volume": 95.0}, {"date": "2016-12-19", "close": 974.9512, "volume": 118.0}, {"date": "2016-12-20", "close": 944.9527, "volume": 76.0}, {"date": "2016-12-21", "close": 937.4531, "volume": 7.0}, {"date": "2016-12-22", "close": 937.4531, "volume": 45.0}, {"date": "2016-12-23", "close": 1072.4464, "volume": 38.0}, {"date": "2016-12-27", "close": 1049.9475, "volume": 15.0}, {"date": "2016-12-28", "close": 1049.9475, "volume": 34.0}, {"date": "2016-12-29", "close": 1034.9482, "volume": 30.0}, {"date": "2016-12-30", "close": 1049.9475, "volume": 47.0}, {"date": "2017-01-03", "close": 1117.4441, "volume": 71.0}, {"date": "2017-01-04", "close": 1087.4456, "volume": 70.0}, {"date": "2017-01-05", "close": 1124.9437, "volume": 68.0}, {"date": "2017-01-06", "close": 1057.4471, "volume": 210.0}, {"date": "2017-01-09", "close": 1192.4404, "volume": 320.0}, {"date": "2017-01-10", "close": 1235.7132, "volume": 198.0}, {"date": "2017-01-11", "close": 1252.4374, "volume": 961.0}, {"date": "2017-01-12", "close": 1333.8083, "volume": 116.0}, {"date": "2017-01-13", "close": 1342.4329, "volume": 210.0}, {"date": "2017-01-17", "close": 1378.2061, "volume": 111.0}, {"date": "2017-01-18", "close": 1417.4291, "volume": 84.0}, {"date": "2017-01-19", "close": 1499.925, "volume": 267.0}, {"date": "2017-01-20", "close": 1499.925, "volume": 402.0}, {"date": "2017-01-23", "close": 1507.4246, "volume": 224.0}, {"date": "2017-01-24", "close": 1477.4261, "volume": 76.0}, {"date": "2017-01-25", "close": 1507.4246, "volume": 194.0}, {"date": "2017-01-26", "close": 1544.9228, "volume": 158.0}, {"date": "2017-01-27", "close": 1612.4194, "volume": 126.0}, {"date": "2017-01-30", "close": 1634.9183, "volume": 147.0}, {"date": "2017-01-31", "close": 1874.9063, "volume": 520.0}, {"date": "2017-02-01", "close": 1904.9047, "volume": 200.0}, {"date": "2017-02-02", "close": 1949.9025, "volume": 306.0}, {"date": "2017-02-03", "close": 1919.904, "volume": 261.0}, {"date": "2017-02-06", "close": 1942.4029, "volume": 142.0}, {"date": "2017-02-07", "close": 1934.9033, "volume": 96.0}, {"date": "2017-02-08", "close": 1964.9018, "volume": 42.0}, {"date": "2017-02-09", "close": 1964.9018, "volume": 58.0}, {"date": "2017-02-10", "close": 2002.3999, "volume": 124.0}, {"date": "2017-02-13", "close": 2287.3856, "volume": 379.0}, {"date": "2017-02-14", "close": 2737.3631, "volume": 1022.0}, {"date": "2017-02-15", "close": 2692.3654, "volume": 512.0}, {"date": "2017-02-16", "close": 2324.8838, "volume": 510.0}, {"date": "2017-02-17", "close": 2429.8785, "volume": 402.0}, {"date": "2017-02-21", "close": 2474.8762, "volume": 197.0}, {"date": "2017-02-22", "close": 2452.3774, "volume": 794.0}, {"date": "2017-02-23", "close": 2347.3826, "volume": 353.0}, {"date": "2017-02-24", "close": 2512.3744, "volume": 109.0}, {"date": "2017-02-27", "close": 2752.3624, "volume": 293.0}, {"date": "2017-02-28", "close": 2804.8598, "volume": 231.0}, {"date": "2017-03-01", "close": 2834.8582, "volume": 336.0}, {"date": "2017-03-02", "close": 2887.3556, "volume": 651.0}, {"date": "2017-03-03", "close": 2842.3579, "volume": 231.0}, {"date": "2017-03-06", "close": 2909.8545, "volume": 369.0}, {"date": "2017-03-07", "close": 2797.3601, "volume": 244.0}, {"date": "2017-03-08", "close": 2759.862, "volume": 374.0}, {"date": "2017-03-09", "close": 2632.3684, "volume": 322.0}, {"date": "2017-03-10", "close": 2692.3654, "volume": 426.0}, {"date": "2017-03-13", "close": 2624.8688, "volume": 269.0}, {"date": "2017-03-14", "close": 2617.3691, "volume": 612.0}, {"date": "2017-03-15", "close": 2482.3759, "volume": 486.0}, {"date": "2017-03-16", "close": 2399.88, "volume": 595.0}, {"date": "2017-03-17", "close": 2429.8785, "volume": 338.0}, {"date": "2017-03-20", "close": 2429.8785, "volume": 386.0}, {"date": "2017-03-21", "close": 2399.88, "volume": 336.0}, {"date": "2017-03-22", "close": 2437.3781, "volume": 473.0}, {"date": "2017-03-23", "close": 2107.3946, "volume": 1155.0}, {"date": "2017-03-24", "close": 1874.9063, "volume": 4256.0}, {"date": "2017-03-27", "close": 1912.4044, "volume": 1192.0}, {"date": "2017-03-28", "close": 2212.3894, "volume": 913.0}, {"date": "2017-03-29", "close": 2219.889, "volume": 493.0}, {"date": "2017-03-30", "close": 2062.3969, "volume": 408.0}, {"date": "2017-03-31", "close": 2077.3961, "volume": 435.0}, {"date": "2017-04-03", "close": 2189.8905, "volume": 810.0}, {"date": "2017-04-04", "close": 2129.8935, "volume": 537.0}, {"date": "2017-04-05", "close": 2062.3969, "volume": 509.0}, {"date": "2017-04-06", "close": 2174.8912, "volume": 309.0}, {"date": "2017-04-07", "close": 2144.8928, "volume": 188.0}, {"date": "2017-04-10", "close": 2144.8928, "volume": 338.0}, {"date": "2017-04-11", "close": 2137.3931, "volume": 420.0}, {"date": "2017-04-12", "close": 2249.8875, "volume": 212.0}, {"date": "2017-04-13", "close": 2212.3894, "volume": 166.0}, {"date": "2017-04-17", "close": 2212.3894, "volume": 129.0}, {"date": "2017-04-18", "close": 2227.3886, "volume": 166.0}, {"date": "2017-04-19", "close": 2144.8928, "volume": 175.0}, {"date": "2017-04-20", "close": 2152.3924, "volume": 55.0}, {"date": "2017-04-21", "close": 2197.3901, "volume": 530.0}, {"date": "2017-04-24", "close": 2197.3901, "volume": 1383.0}, {"date": "2017-04-25", "close": 2174.8912, "volume": 173.0}, {"date": "2017-04-26", "close": 2159.892, "volume": 323.0}, {"date": "2017-04-27", "close": 2129.8935, "volume": 274.0}, {"date": "2017-04-28", "close": 2047.3976, "volume": 248.0}, {"date": "2017-05-01", "close": 2054.8973, "volume": 305.0}, {"date": "2017-05-02", "close": 2099.895, "volume": 427.0}, {"date": "2017-05-03", "close": 2084.8957, "volume": 324.0}, {"date": "2017-05-04", "close": 2017.3991, "volume": 163.0}, {"date": "2017-05-05", "close": 2047.3976, "volume": 315.0}, {"date": "2017-05-08", "close": 2017.3991, "volume": 235.0}, {"date": "2017-05-09", "close": 2039.898, "volume": 271.0}, {"date": "2017-05-10", "close": 2002.3249, "volume": 350.0}, {"date": "2017-05-11", "close": 2062.3969, "volume": 389.0}, {"date": "2017-05-12", "close": 2062.3969, "volume": 334.0}, {"date": "2017-05-15", "close": 2122.3939, "volume": 676.0}, {"date": "2017-05-16", "close": 2227.3886, "volume": 979.0}, {"date": "2017-05-17", "close": 2197.3901, "volume": 933.0}, {"date": "2017-05-18", "close": 2204.8897, "volume": 346.0}, {"date": "2017-05-19", "close": 2219.889, "volume": 298.0}, {"date": "2017-05-22", "close": 2257.3871, "volume": 653.0}, {"date": "2017-05-23", "close": 2287.3856, "volume": 415.0}, {"date": "2017-05-24", "close": 2279.886, "volume": 239.0}, {"date": "2017-05-25", "close": 2272.3864, "volume": 396.0}, {"date": "2017-05-26", "close": 2249.8875, "volume": 397.0}, {"date": "2017-05-30", "close": 1994.9003, "volume": 1468.0}, {"date": "2017-05-31", "close": 1732.4134, "volume": 1596.0}, {"date": "2017-06-01", "close": 1754.9122, "volume": 1478.0}, {"date": "2017-06-02", "close": 1807.4096, "volume": 831.0}, {"date": "2017-06-05", "close": 1964.9018, "volume": 1290.0}, {"date": "2017-06-06", "close": 1874.9063, "volume": 485.0}, {"date": "2017-06-07", "close": 1867.4066, "volume": 467.0}, {"date": "2017-06-08", "close": 1777.4111, "volume": 464.0}, {"date": "2017-06-09", "close": 1762.4119, "volume": 396.0}, {"date": "2017-06-12", "close": 1702.4149, "volume": 819.0}, {"date": "2017-06-13", "close": 1822.4089, "volume": 1850.0}, {"date": "2017-06-14", "close": 1912.4044, "volume": 808.0}, {"date": "2017-06-15", "close": 2047.3976, "volume": 1922.0}, {"date": "2017-06-16", "close": 2137.3931, "volume": 4499.0}, {"date": "2017-06-19", "close": 2069.8965, "volume": 481.0}, {"date": "2017-06-20", "close": 2039.898, "volume": 558.0}, {"date": "2017-06-21", "close": 2024.8988, "volume": 464.0}, {"date": "2017-06-22", "close": 1889.9055, "volume": 498.0}, {"date": "2017-06-23", "close": 2077.3961, "volume": 6164.0}, {"date": "2017-06-26", "close": 1499.925, "volume": 4388.0}, {"date": "2017-06-27", "close": 1357.4321, "volume": 1549.0}, {"date": "2017-06-28", "close": 1252.4374, "volume": 742.0}, {"date": "2017-06-29", "close": 1327.4336, "volume": 664.0}, {"date": "2017-06-30", "close": 1267.4366, "volume": 241.0}, {"date": "2017-07-03", "close": 1267.4366, "volume": 242.0}, {"date": "2017-07-05", "close": 1252.4374, "volume": 723.0}, {"date": "2017-07-06", "close": 1177.4411, "volume": 619.0}, {"date": "2017-07-07", "close": 1199.94, "volume": 487.0}, {"date": "2017-07-10", "close": 1177.4411, "volume": 408.0}, {"date": "2017-07-11", "close": 1289.9355, "volume": 614.0}, {"date": "2017-07-12", "close": 1214.9393, "volume": 425.0}, {"date": "2017-07-13", "close": 1087.4456, "volume": 780.0}, {"date": "2017-07-14", "close": 1057.4471, "volume": 366.0}, {"date": "2017-07-17", "close": 1004.9498, "volume": 525.0}, {"date": "2017-07-18", "close": 989.9505, "volume": 739.0}, {"date": "2017-07-19", "close": 1087.4456, "volume": 242.0}, {"date": "2017-07-20", "close": 1004.9498, "volume": 429.0}, {"date": "2017-07-21", "close": 997.4501, "volume": 361.0}, {"date": "2017-07-24", "close": 989.9505, "volume": 273.0}, {"date": "2017-07-25", "close": 944.9527, "volume": 668.0}, {"date": "2017-07-26", "close": 944.9527, "volume": 169.0}, {"date": "2017-07-27", "close": 929.9535, "volume": 163.0}, {"date": "2017-07-28", "close": 899.955, "volume": 171.0}, {"date": "2017-07-31", "close": 839.958, "volume": 316.0}, {"date": "2017-08-01", "close": 809.9595, "volume": 480.0}, {"date": "2017-08-02", "close": 787.4606, "volume": 412.0}, {"date": "2017-08-03", "close": 839.958, "volume": 439.0}, {"date": "2017-08-04", "close": 869.9565, "volume": 502.0}, {"date": "2017-08-07", "close": 937.4531, "volume": 770.0}, {"date": "2017-08-08", "close": 1072.4464, "volume": 854.0}, {"date": "2017-08-09", "close": 1019.949, "volume": 586.0}, {"date": "2017-08-10", "close": 974.9512, "volume": 285.0}, {"date": "2017-08-11", "close": 989.9505, "volume": 200.0}, {"date": "2017-08-14", "close": 1072.4464, "volume": 558.0}, {"date": "2017-08-15", "close": 1057.4471, "volume": 290.0}, {"date": "2017-08-16", "close": 1019.949, "volume": 147.0}, {"date": "2017-08-17", "close": 989.9505, "volume": 69.0}, {"date": "2017-08-18", "close": 1019.949, "volume": 405.0}, {"date": "2017-08-21", "close": 989.9505, "volume": 97.0}, {"date": "2017-08-22", "close": 1012.4494, "volume": 177.0}, {"date": "2017-08-23", "close": 1019.949, "volume": 84.0}, {"date": "2017-08-24", "close": 989.9505, "volume": 88.0}, {"date": "2017-08-25", "close": 989.9505, "volume": 109.0}, {"date": "2017-08-28", "close": 1012.4494, "volume": 152.0}, {"date": "2017-08-29", "close": 1004.9498, "volume": 167.0}, {"date": "2017-08-30", "close": 1012.4494, "volume": 78.0}, {"date": "2017-08-31", "close": 959.952, "volume": 228.0}, {"date": "2017-09-01", "close": 967.4516, "volume": 100.0}, {"date": "2017-09-05", "close": 967.4516, "volume": 128.0}, {"date": "2017-09-06", "close": 892.4554, "volume": 248.0}, {"date": "2017-09-07", "close": 1027.4486, "volume": 573.0}, {"date": "2017-09-08", "close": 1012.4494, "volume": 297.0}, {"date": "2017-09-11", "close": 1027.4486, "volume": 127.0}, {"date": "2017-09-12", "close": 1042.4479, "volume": 257.0}, {"date": "2017-09-13", "close": 922.4539, "volume": 458.0}, {"date": "2017-09-14", "close": 914.9543, "volume": 204.0}, {"date": "2017-09-15", "close": 937.4531, "volume": 334.0}, {"date": "2017-09-18", "close": 967.4516, "volume": 260.0}, {"date": "2017-09-19", "close": 929.9535, "volume": 472.0}, {"date": "2017-09-20", "close": 929.9535, "volume": 258.0}, {"date": "2017-09-21", "close": 937.4531, "volume": 158.0}, {"date": "2017-09-22", "close": 952.4524, "volume": 112.0}, {"date": "2017-09-25", "close": 952.4524, "volume": 169.0}, {"date": "2017-09-26", "close": 944.9527, "volume": 106.0}, {"date": "2017-09-27", "close": 959.952, "volume": 474.0}, {"date": "2017-09-28", "close": 982.4509, "volume": 213.0}, {"date": "2017-09-29", "close": 989.9505, "volume": 280.0}, {"date": "2017-10-02", "close": 1012.4494, "volume": 358.0}, {"date": "2017-10-03", "close": 1027.4486, "volume": 371.0}, {"date": "2017-10-04", "close": 997.4501, "volume": 164.0}, {"date": "2017-10-05", "close": 1027.4486, "volume": 91.0}, {"date": "2017-10-06", "close": 1012.4494, "volume": 114.0}, {"date": "2017-10-09", "close": 1012.4494, "volume": 144.0}, {"date": "2017-10-10", "close": 1019.949, "volume": 152.0}, {"date": "2017-10-11", "close": 1004.9498, "volume": 215.0}, {"date": "2017-10-12", "close": 982.4509, "volume": 674.0}, {"date": "2017-10-13", "close": 952.4524, "volume": 108.0}, {"date": "2017-10-16", "close": 922.4539, "volume": 195.0}, {"date": "2017-10-17", "close": 959.952, "volume": 540.0}, {"date": "2017-10-18", "close": 937.4531, "volume": 108.0}, {"date": "2017-10-19", "close": 944.9527, "volume": 272.0}, {"date": "2017-10-20", "close": 922.4539, "volume": 293.0}, {"date": "2017-10-23", "close": 862.4569, "volume": 327.0}, {"date": "2017-10-24", "close": 854.9572, "volume": 186.0}, {"date": "2017-10-25", "close": 847.4576, "volume": 100.0}, {"date": "2017-10-26", "close": 832.4584, "volume": 244.0}, {"date": "2017-10-27", "close": 832.4584, "volume": 262.0}, {"date": "2017-10-30", "close": 847.4576, "volume": 279.0}, {"date": "2017-10-31", "close": 839.958, "volume": 189.0}, {"date": "2017-11-01", "close": 824.9588, "volume": 122.0}, {"date": "2017-11-02", "close": 832.4584, "volume": 88.0}, {"date": "2017-11-03", "close": 824.9588, "volume": 104.0}, {"date": "2017-11-06", "close": 899.955, "volume": 182.0}, {"date": "2017-11-07", "close": 847.4576, "volume": 142.0}, {"date": "2017-11-08", "close": 832.4584, "volume": 86.0}, {"date": "2017-11-09", "close": 832.4584, "volume": 76.0}, {"date": "2017-11-10", "close": 839.958, "volume": 138.0}, {"date": "2017-11-13", "close": 862.4569, "volume": 57.0}, {"date": "2017-11-14", "close": 854.9572, "volume": 62.0}, {"date": "2017-11-15", "close": 824.9588, "volume": 280.0}, {"date": "2017-11-16", "close": 877.4561, "volume": 104.0}, {"date": "2017-11-17", "close": 892.4554, "volume": 89.0}, {"date": "2017-11-20", "close": 892.4554, "volume": 58.0}, {"date": "2017-11-21", "close": 907.4546, "volume": 157.0}, {"date": "2017-11-22", "close": 952.4524, "volume": 148.0}, {"date": "2017-11-24", "close": 1012.4494, "volume": 120.0}, {"date": "2017-11-27", "close": 1034.9482, "volume": 502.0}, {"date": "2017-11-28", "close": 1079.946, "volume": 200.0}, {"date": "2017-11-29", "close": 1087.4456, "volume": 169.0}, {"date": "2017-11-30", "close": 1057.4471, "volume": 773.0}, {"date": "2017-12-01", "close": 1102.4449, "volume": 119.0}, {"date": "2017-12-04", "close": 1154.9423, "volume": 556.0}, {"date": "2017-12-05", "close": 1094.9453, "volume": 406.0}, {"date": "2017-12-06", "close": 1079.946, "volume": 212.0}, {"date": "2017-12-07", "close": 1042.4479, "volume": 205.0}, {"date": "2017-12-08", "close": 1124.9437, "volume": 281.0}, {"date": "2017-12-11", "close": 1049.9475, "volume": 200.0}, {"date": "2017-12-12", "close": 1087.4456, "volume": 654.0}, {"date": "2017-12-13", "close": 1117.4441, "volume": 228.0}, {"date": "2017-12-14", "close": 1109.9445, "volume": 270.0}, {"date": "2017-12-15", "close": 1064.9467, "volume": 1075.0}, {"date": "2017-12-18", "close": 1109.9445, "volume": 281.0}, {"date": "2017-12-19", "close": 1102.4449, "volume": 218.0}, {"date": "2017-12-20", "close": 1064.9467, "volume": 335.0}, {"date": "2017-12-21", "close": 1079.946, "volume": 248.0}, {"date": "2017-12-22", "close": 1004.9498, "volume": 431.0}, {"date": "2017-12-26", "close": 884.9557, "volume": 639.0}, {"date": "2017-12-27", "close": 937.4531, "volume": 211.0}, {"date": "2017-12-28", "close": 952.4524, "volume": 148.0}, {"date": "2017-12-29", "close": 869.9565, "volume": 345.0}, {"date": "2018-01-02", "close": 929.9535, "volume": 194.0}, {"date": "2018-01-03", "close": 922.4539, "volume": 72.0}, {"date": "2018-01-04", "close": 914.9543, "volume": 137.0}, {"date": "2018-01-05", "close": 907.4546, "volume": 129.0}, {"date": "2018-01-08", "close": 989.9505, "volume": 458.0}, {"date": "2018-01-09", "close": 952.4524, "volume": 85.0}, {"date": "2018-01-10", "close": 967.4516, "volume": 111.0}, {"date": "2018-01-11", "close": 974.9512, "volume": 102.0}, {"date": "2018-01-12", "close": 952.4524, "volume": 173.0}, {"date": "2018-01-16", "close": 914.9543, "volume": 166.0}, {"date": "2018-01-17", "close": 899.955, "volume": 103.0}, {"date": "2018-01-18", "close": 892.4554, "volume": 180.0}, {"date": "2018-01-19", "close": 884.9557, "volume": 119.0}, {"date": "2018-01-22", "close": 884.9557, "volume": 235.0}, {"date": "2018-01-23", "close": 884.9557, "volume": 110.0}, {"date": "2018-01-24", "close": 869.9565, "volume": 128.0}, {"date": "2018-01-25", "close": 854.9572, "volume": 245.0}, {"date": "2018-01-26", "close": 854.9572, "volume": 140.0}, {"date": "2018-01-29", "close": 854.9572, "volume": 77.0}, {"date": "2018-01-30", "close": 862.4569, "volume": 97.0}, {"date": "2018-01-31", "close": 735.0382, "volume": 686.0}, {"date": "2018-02-01", "close": 746.1377, "volume": 315.0}, {"date": "2018-02-02", "close": 712.4644, "volume": 555.0}, {"date": "2018-02-05", "close": 712.4644, "volume": 327.0}, {"date": "2018-02-06", "close": 719.964, "volume": 319.0}, {"date": "2018-02-07", "close": 714.3393, "volume": 183.0}, {"date": "2018-02-08", "close": 712.4644, "volume": 231.0}, {"date": "2018-02-09", "close": 667.5416, "volume": 623.0}, {"date": "2018-02-12", "close": 705.0397, "volume": 116.0}, {"date": "2018-02-13", "close": 682.4659, "volume": 318.0}, {"date": "2018-02-14", "close": 749.9625, "volume": 359.0}, {"date": "2018-02-15", "close": 734.9633, "volume": 238.0}, {"date": "2018-02-16", "close": 787.4606, "volume": 303.0}, {"date": "2018-02-20", "close": 749.9625, "volume": 221.0}, {"date": "2018-02-21", "close": 757.4621, "volume": 300.0}, {"date": "2018-02-22", "close": 757.4621, "volume": 342.0}, {"date": "2018-02-23", "close": 772.4614, "volume": 347.0}, {"date": "2018-02-26", "close": 779.961, "volume": 123.0}, {"date": "2018-02-27", "close": 727.4636, "volume": 192.0}, {"date": "2018-02-28", "close": 741.8629, "volume": 225.0}, {"date": "2018-03-01", "close": 757.4621, "volume": 194.0}, {"date": "2018-03-02", "close": 779.961, "volume": 293.0}, {"date": "2018-03-05", "close": 749.9625, "volume": 81.0}, {"date": "2018-03-06", "close": 731.1384, "volume": 81.0}, {"date": "2018-03-07", "close": 742.1629, "volume": 200.0}, {"date": "2018-03-08", "close": 757.4621, "volume": 149.0}, {"date": "2018-03-09", "close": 779.961, "volume": 272.0}, {"date": "2018-03-12", "close": 779.961, "volume": 195.0}, {"date": "2018-03-13", "close": 764.9617, "volume": 188.0}, {"date": "2018-03-14", "close": 772.4614, "volume": 142.0}, {"date": "2018-03-15", "close": 787.4606, "volume": 302.0}, {"date": "2018-03-16", "close": 817.4591, "volume": 711.0}, {"date": "2018-03-19", "close": 779.961, "volume": 230.0}, {"date": "2018-03-20", "close": 772.4614, "volume": 259.0}, {"date": "2018-03-21", "close": 794.9602, "volume": 118.0}, {"date": "2018-03-22", "close": 735.2632, "volume": 241.0}, {"date": "2018-03-23", "close": 712.5394, "volume": 85.0}, {"date": "2018-03-26", "close": 704.9647, "volume": 684.0}, {"date": "2018-03-27", "close": 651.7174, "volume": 280.0}, {"date": "2018-03-28", "close": 592.5454, "volume": 623.0}, {"date": "2018-03-29", "close": 573.5713, "volume": 514.0}, {"date": "2018-04-02", "close": 554.9723, "volume": 952.0}, {"date": "2018-04-03", "close": 525.3487, "volume": 274.0}, {"date": "2018-04-04", "close": 525.0487, "volume": 300.0}, {"date": "2018-04-05", "close": 547.0976, "volume": 397.0}, {"date": "2018-04-06", "close": 502.4749, "volume": 452.0}, {"date": "2018-04-09", "close": 502.4749, "volume": 540.0}, {"date": "2018-04-10", "close": 479.826, "volume": 429.0}, {"date": "2018-04-11", "close": 503.1498, "volume": 359.0}, {"date": "2018-04-12", "close": 527.8986, "volume": 380.0}, {"date": "2018-04-13", "close": 517.5491, "volume": 460.0}, {"date": "2018-04-16", "close": 493.3253, "volume": 338.0}, {"date": "2018-04-17", "close": 494.9753, "volume": 317.0}, {"date": "2018-04-18", "close": 500.15, "volume": 295.0}, {"date": "2018-04-19", "close": 492.6504, "volume": 194.0}, {"date": "2018-04-20", "close": 510.0495, "volume": 151.0}, {"date": "2018-04-23", "close": 479.976, "volume": 315.0}, {"date": "2018-04-24", "close": 472.2514, "volume": 420.0}, {"date": "2018-04-25", "close": 460.702, "volume": 670.0}, {"date": "2018-04-26", "close": 443.8278, "volume": 455.0}, {"date": "2018-04-27", "close": 399.58, "volume": 432.0}, {"date": "2018-04-30", "close": 332.3834, "volume": 749.0}, {"date": "2018-05-01", "close": 449.8275, "volume": 966.0}, {"date": "2018-05-02", "close": 519.499, "volume": 941.0}, {"date": "2018-05-03", "close": 473.9013, "volume": 882.0}, {"date": "2018-05-04", "close": 413.2293, "volume": 533.0}, {"date": "2018-05-07", "close": 423.8038, "volume": 368.0}, {"date": "2018-05-08", "close": 398.4551, "volume": 456.0}, {"date": "2018-05-09", "close": 393.7303, "volume": 253.0}, {"date": "2018-05-10", "close": 399.055, "volume": 218.0}, {"date": "2018-05-11", "close": 389.9805, "volume": 309.0}, {"date": "2018-05-14", "close": 404.7548, "volume": 349.0}, {"date": "2018-05-15", "close": 396.2802, "volume": 189.0}, {"date": "2018-05-16", "close": 419.604, "volume": 227.0}, {"date": "2018-05-17", "close": 414.5043, "volume": 135.0}, {"date": "2018-05-18", "close": 452.8274, "volume": 302.0}, {"date": "2018-05-21", "close": 429.3535, "volume": 197.0}, {"date": "2018-05-22", "close": 419.004, "volume": 267.0}, {"date": "2018-05-23", "close": 409.4045, "volume": 105.0}, {"date": "2018-05-24", "close": 412.4044, "volume": 69.0}, {"date": "2018-05-25", "close": 397.4051, "volume": 381.0}, {"date": "2018-05-29", "close": 372.6564, "volume": 151.0}, {"date": "2018-05-30", "close": 394.7053, "volume": 446.0}, {"date": "2018-05-31", "close": 420.654, "volume": 96.0}, {"date": "2018-06-01", "close": 446.8277, "volume": 121.0}, {"date": "2018-06-04", "close": 409.9295, "volume": 112.0}, {"date": "2018-06-05", "close": 430.4785, "volume": 279.0}, {"date": "2018-06-06", "close": 473.2263, "volume": 670.0}, {"date": "2018-06-07", "close": 419.979, "volume": 398.0}, {"date": "2018-06-08", "close": 427.5536, "volume": 365.0}, {"date": "2018-06-11", "close": 444.6528, "volume": 287.0}, {"date": "2018-06-12", "close": 437.9031, "volume": 539.0}, {"date": "2018-06-13", "close": 412.4794, "volume": 285.0}, {"date": "2018-06-14", "close": 352.4824, "volume": 1391.0}, {"date": "2018-06-15", "close": 472.6264, "volume": 1627.0}, {"date": "2018-06-18", "close": 412.7794, "volume": 698.0}, {"date": "2018-06-19", "close": 375.0562, "volume": 711.0}, {"date": "2018-06-20", "close": 374.9812, "volume": 686.0}, {"date": "2018-06-21", "close": 372.7314, "volume": 502.0}, {"date": "2018-06-22", "close": 353.0823, "volume": 7062.0}, {"date": "2018-06-25", "close": 337.4831, "volume": 803.0}, {"date": "2018-06-26", "close": 333.7333, "volume": 808.0}, {"date": "2018-06-27", "close": 314.9842, "volume": 843.0}, {"date": "2018-06-28", "close": 329.8335, "volume": 1021.0}, {"date": "2018-06-29", "close": 325.3337, "volume": 452.0}, {"date": "2018-07-02", "close": 299.985, "volume": 343.0}, {"date": "2018-07-03", "close": 284.9858, "volume": 473.0}, {"date": "2018-07-05", "close": 308.9845, "volume": 358.0}, {"date": "2018-07-06", "close": 307.4846, "volume": 421.0}, {"date": "2018-07-09", "close": 344.5328, "volume": 2996.0}, {"date": "2018-07-10", "close": 307.4846, "volume": 938.0}, {"date": "2018-07-11", "close": 299.985, "volume": 245.0}, {"date": "2018-07-12", "close": 287.2356, "volume": 523.0}, {"date": "2018-07-13", "close": 300.81, "volume": 377.0}, {"date": "2018-07-16", "close": 291.5104, "volume": 463.0}, {"date": "2018-07-17", "close": 290.9105, "volume": 288.0}, {"date": "2018-07-18", "close": 284.9858, "volume": 235.0}, {"date": "2018-07-19", "close": 319.334, "volume": 421.0}, {"date": "2018-07-20", "close": 285.7357, "volume": 224.0}, {"date": "2018-07-23", "close": 299.685, "volume": 225.0}, {"date": "2018-07-24", "close": 292.4854, "volume": 98.0}, {"date": "2018-07-25", "close": 281.2359, "volume": 259.0}, {"date": "2018-07-26", "close": 277.4861, "volume": 323.0}, {"date": "2018-07-27", "close": 277.1111, "volume": 218.0}, {"date": "2018-07-30", "close": 283.4858, "volume": 397.0}, {"date": "2018-07-31", "close": 264.7368, "volume": 175.0}, {"date": "2018-08-01", "close": 265.4867, "volume": 195.0}, {"date": "2018-08-02", "close": 270.7365, "volume": 202.0}, {"date": "2018-08-03", "close": 269.9865, "volume": 124.0}, {"date": "2018-08-06", "close": 271.5614, "volume": 55.0}, {"date": "2018-08-07", "close": 277.9361, "volume": 153.0}, {"date": "2018-08-08", "close": 283.7108, "volume": 108.0}, {"date": "2018-08-09", "close": 269.9865, "volume": 130.0}, {"date": "2018-08-10", "close": 277.6361, "volume": 98.0}, {"date": "2018-08-13", "close": 266.2367, "volume": 71.0}, {"date": "2018-08-14", "close": 269.9865, "volume": 93.0}, {"date": "2018-08-15", "close": 283.4858, "volume": 182.0}, {"date": "2018-08-16", "close": 285.1357, "volume": 50.0}, {"date": "2018-08-17", "close": 269.9865, "volume": 250.0}, {"date": "2018-08-20", "close": 297.3601, "volume": 298.0}, {"date": "2018-08-21", "close": 307.4846, "volume": 306.0}, {"date": "2018-08-22", "close": 314.9842, "volume": 249.0}, {"date": "2018-08-23", "close": 292.4854, "volume": 104.0}, {"date": "2018-08-24", "close": 292.4854, "volume": 213.0}, {"date": "2018-08-27", "close": 287.9856, "volume": 231.0}, {"date": "2018-08-28", "close": 303.7348, "volume": 680.0}, {"date": "2018-08-29", "close": 322.4839, "volume": 346.0}, {"date": "2018-08-30", "close": 371.6814, "volume": 1303.0}, {"date": "2018-08-31", "close": 344.9828, "volume": 650.0}, {"date": "2018-09-04", "close": 365.2317, "volume": 552.0}, {"date": "2018-09-05", "close": 331.4084, "volume": 405.0}, {"date": "2018-09-06", "close": 344.7578, "volume": 182.0}, {"date": "2018-09-07", "close": 340.783, "volume": 174.0}, {"date": "2018-09-10", "close": 329.9835, "volume": 293.0}, {"date": "2018-09-11", "close": 340.108, "volume": 352.0}, {"date": "2018-09-12", "close": 347.3826, "volume": 222.0}, {"date": "2018-09-13", "close": 335.2332, "volume": 384.0}, {"date": "2018-09-14", "close": 322.4839, "volume": 272.0}, {"date": "2018-09-17", "close": 311.2344, "volume": 417.0}, {"date": "2018-09-18", "close": 314.6843, "volume": 362.0}, {"date": "2018-09-19", "close": 303.4348, "volume": 515.0}, {"date": "2018-09-20", "close": 310.5595, "volume": 137.0}, {"date": "2018-09-21", "close": 306.5847, "volume": 95.0}, {"date": "2018-09-24", "close": 472.4764, "volume": 12465.0}, {"date": "2018-09-25", "close": 561.5719, "volume": 9572.0}, {"date": "2018-09-26", "close": 539.448, "volume": 2817.0}, {"date": "2018-09-27", "close": 551.3724, "volume": 1632.0}, {"date": "2018-09-28", "close": 689.9655, "volume": 5452.0}, {"date": "2018-10-01", "close": 779.961, "volume": 17841.0}, {"date": "2018-10-02", "close": 696.4902, "volume": 2856.0}, {"date": "2018-10-03", "close": 757.4621, "volume": 7762.0}, {"date": "2018-10-04", "close": 678.7161, "volume": 6937.0}, {"date": "2018-10-05", "close": 616.1692, "volume": 3056.0}, {"date": "2018-10-08", "close": 607.4696, "volume": 2529.0}, {"date": "2018-10-09", "close": 588.2706, "volume": 3406.0}, {"date": "2018-10-10", "close": 547.4726, "volume": 3923.0}, {"date": "2018-10-11", "close": 584.8208, "volume": 3447.0}, {"date": "2018-10-12", "close": 605.7447, "volume": 4097.0}, {"date": "2018-10-15", "close": 593.1453, "volume": 1813.0}, {"date": "2018-10-16", "close": 627.1186, "volume": 7458.0}, {"date": "2018-10-17", "close": 603.0448, "volume": 6394.0}, {"date": "2018-10-18", "close": 794.9602, "volume": 23598.0}, {"date": "2018-10-19", "close": 673.6913, "volume": 5504.0}, {"date": "2018-10-22", "close": 629.9685, "volume": 3109.0}, {"date": "2018-10-23", "close": 587.6706, "volume": 5619.0}, {"date": "2018-10-24", "close": 539.973, "volume": 4530.0}, {"date": "2018-10-25", "close": 524.9738, "volume": 2469.0}, {"date": "2018-10-26", "close": 498.5751, "volume": 2879.0}, {"date": "2018-10-29", "close": 546.0477, "volume": 15201.0}, {"date": "2018-10-30", "close": 519.949, "volume": 5035.0}, {"date": "2018-10-31", "close": 547.3226, "volume": 2930.0}, {"date": "2018-11-01", "close": 556.3972, "volume": 2820.0}, {"date": "2018-11-02", "close": 556.9971, "volume": 3871.0}, {"date": "2018-11-05", "close": 548.5226, "volume": 3433.0}, {"date": "2018-11-06", "close": 665.9667, "volume": 5162.0}, {"date": "2018-11-07", "close": 667.3916, "volume": 3584.0}, {"date": "2018-11-08", "close": 764.9617, "volume": 4700.0}, {"date": "2018-11-09", "close": 832.4584, "volume": 2753.0}, {"date": "2018-11-12", "close": 717.0391, "volume": 14160.0}, {"date": "2018-11-13", "close": 622.4689, "volume": 6227.0}, {"date": "2018-11-14", "close": 609.6445, "volume": 5427.0}, {"date": "2018-11-15", "close": 598.2451, "volume": 2857.0}, {"date": "2018-11-16", "close": 583.9208, "volume": 1821.0}, {"date": "2018-11-19", "close": 592.4704, "volume": 1777.0}, {"date": "2018-11-20", "close": 561.2719, "volume": 1985.0}, {"date": "2018-11-21", "close": 562.3969, "volume": 721.0}, {"date": "2018-11-23", "close": 584.9707, "volume": 565.0}, {"date": "2018-11-26", "close": 574.5463, "volume": 2522.0}, {"date": "2018-11-27", "close": 595.3952, "volume": 1169.0}, {"date": "2018-11-28", "close": 627.9436, "volume": 1040.0}, {"date": "2018-11-29", "close": 644.9678, "volume": 937.0}, {"date": "2018-11-30", "close": 632.9683, "volume": 755.0}, {"date": "2018-12-03", "close": 607.4696, "volume": 2742.0}, {"date": "2018-12-04", "close": 583.0208, "volume": 1280.0}, {"date": "2018-12-06", "close": 563.0718, "volume": 989.0}, {"date": "2018-12-07", "close": 578.4461, "volume": 802.0}, {"date": "2018-12-10", "close": 562.4719, "volume": 371.0}, {"date": "2018-12-11", "close": 573.4963, "volume": 604.0}, {"date": "2018-12-12", "close": 592.4704, "volume": 559.0}, {"date": "2018-12-13", "close": 585.6457, "volume": 321.0}, {"date": "2018-12-14", "close": 572.9714, "volume": 275.0}, {"date": "2018-12-17", "close": 528.9486, "volume": 689.0}, {"date": "2018-12-18", "close": 449.9775, "volume": 2445.0}, {"date": "2018-12-19", "close": 456.3522, "volume": 832.0}, {"date": "2018-12-20", "close": 517.2491, "volume": 1561.0}, {"date": "2018-12-21", "close": 449.9775, "volume": 1627.0}, {"date": "2018-12-24", "close": 441.4279, "volume": 347.0}, {"date": "2018-12-26", "close": 395.9802, "volume": 2380.0}, {"date": "2018-12-27", "close": 463.4018, "volume": 914.0}, {"date": "2018-12-28", "close": 457.4771, "volume": 779.0}, {"date": "2018-12-31", "close": 446.2277, "volume": 733.0}, {"date": "2019-01-02", "close": 457.4771, "volume": 443.0}, {"date": "2019-01-03", "close": 447.6526, "volume": 442.0}, {"date": "2019-01-04", "close": 449.1525, "volume": 480.0}, {"date": "2019-01-07", "close": 551.2224, "volume": 1699.0}, {"date": "2019-01-08", "close": 545.2977, "volume": 1231.0}, {"date": "2019-01-09", "close": 569.9715, "volume": 545.0}, {"date": "2019-01-10", "close": 652.4674, "volume": 2994.0}, {"date": "2019-01-11", "close": 696.7152, "volume": 3174.0}, {"date": "2019-01-14", "close": 749.9625, "volume": 6817.0}, {"date": "2019-01-15", "close": 739.763, "volume": 2828.0}, {"date": "2019-01-16", "close": 794.9602, "volume": 1633.0}, {"date": "2019-01-17", "close": 749.9625, "volume": 1299.0}, {"date": "2019-01-18", "close": 839.958, "volume": 2429.0}, {"date": "2019-01-22", "close": 779.961, "volume": 1305.0}, {"date": "2019-01-23", "close": 727.4636, "volume": 1045.0}, {"date": "2019-01-24", "close": 734.9633, "volume": 816.0}, {"date": "2019-01-25", "close": 764.9617, "volume": 831.0}, {"date": "2019-01-28", "close": 700.615, "volume": 1069.0}, {"date": "2019-01-29", "close": 697.4651, "volume": 1001.0}, {"date": "2019-01-30", "close": 734.9633, "volume": 463.0}, {"date": "2019-01-31", "close": 824.9588, "volume": 2176.0}, {"date": "2019-02-01", "close": 787.4606, "volume": 1185.0}, {"date": "2019-02-04", "close": 768.8616, "volume": 301.0}, {"date": "2019-02-05", "close": 779.961, "volume": 279.0}, {"date": "2019-02-06", "close": 824.9588, "volume": 415.0}, {"date": "2019-02-07", "close": 802.4599, "volume": 327.0}, {"date": "2019-02-08", "close": 772.4614, "volume": 698.0}, {"date": "2019-02-11", "close": 809.9595, "volume": 888.0}, {"date": "2019-02-12", "close": 802.4599, "volume": 3314.0}, {"date": "2019-02-13", "close": 794.9602, "volume": 1036.0}, {"date": "2019-02-14", "close": 779.961, "volume": 453.0}, {"date": "2019-02-15", "close": 787.4606, "volume": 299.0}, {"date": "2019-02-19", "close": 779.961, "volume": 469.0}, {"date": "2019-02-20", "close": 764.9617, "volume": 806.0}, {"date": "2019-02-21", "close": 772.4614, "volume": 566.0}, {"date": "2019-02-22", "close": 802.4599, "volume": 2673.0}, {"date": "2019-02-25", "close": 817.4591, "volume": 1691.0}, {"date": "2019-02-26", "close": 929.9535, "volume": 2618.0}, {"date": "2019-02-27", "close": 1057.4471, "volume": 4972.0}, {"date": "2019-02-28", "close": 1012.4494, "volume": 3017.0}, {"date": "2019-03-01", "close": 1042.4479, "volume": 4304.0}, {"date": "2019-03-04", "close": 967.4516, "volume": 2363.0}, {"date": "2019-03-05", "close": 1019.949, "volume": 1365.0}, {"date": "2019-03-06", "close": 959.952, "volume": 1037.0}, {"date": "2019-03-07", "close": 959.952, "volume": 834.0}, {"date": "2019-03-08", "close": 959.952, "volume": 643.0}, {"date": "2019-03-11", "close": 967.4516, "volume": 893.0}, {"date": "2019-03-12", "close": 877.4561, "volume": 2166.0}, {"date": "2019-03-13", "close": 892.4554, "volume": 848.0}, {"date": "2019-03-14", "close": 899.955, "volume": 688.0}, {"date": "2019-03-15", "close": 974.9512, "volume": 6544.0}, {"date": "2019-03-18", "close": 959.952, "volume": 3070.0}, {"date": "2019-03-19", "close": 937.4531, "volume": 1334.0}, {"date": "2019-03-20", "close": 929.9535, "volume": 1055.0}, {"date": "2019-03-21", "close": 914.9543, "volume": 899.0}, {"date": "2019-03-22", "close": 847.4576, "volume": 2107.0}, {"date": "2019-03-25", "close": 839.958, "volume": 1496.0}, {"date": "2019-03-26", "close": 899.955, "volume": 1229.0}, {"date": "2019-03-27", "close": 899.955, "volume": 944.0}, {"date": "2019-03-28", "close": 847.4576, "volume": 1073.0}, {"date": "2019-03-29", "close": 817.4591, "volume": 1281.0}, {"date": "2019-04-01", "close": 832.4584, "volume": 757.0}, {"date": "2019-04-02", "close": 794.9602, "volume": 2364.0}, {"date": "2019-04-03", "close": 824.9588, "volume": 848.0}, {"date": "2019-04-04", "close": 787.4606, "volume": 734.0}, {"date": "2019-04-05", "close": 817.4591, "volume": 589.0}, {"date": "2019-04-08", "close": 794.9602, "volume": 741.0}, {"date": "2019-04-09", "close": 794.9602, "volume": 1162.0}, {"date": "2019-04-10", "close": 764.9617, "volume": 2273.0}, {"date": "2019-04-11", "close": 794.9602, "volume": 852.0}, {"date": "2019-04-12", "close": 802.4599, "volume": 806.0}, {"date": "2019-04-15", "close": 787.4606, "volume": 618.0}, {"date": "2019-04-16", "close": 787.4606, "volume": 496.0}, {"date": "2019-04-17", "close": 772.4614, "volume": 770.0}, {"date": "2019-04-18", "close": 772.4614, "volume": 2548.0}, {"date": "2019-04-22", "close": 772.4614, "volume": 828.0}, {"date": "2019-04-23", "close": 746.2127, "volume": 757.0}, {"date": "2019-04-24", "close": 749.9625, "volume": 680.0}, {"date": "2019-04-25", "close": 742.4629, "volume": 221.0}, {"date": "2019-04-26", "close": 779.961, "volume": 840.0}, {"date": "2019-04-29", "close": 787.4606, "volume": 1621.0}, {"date": "2019-04-30", "close": 731.2884, "volume": 2614.0}, {"date": "2019-05-01", "close": 749.9625, "volume": 836.0}, {"date": "2019-05-02", "close": 772.4614, "volume": 912.0}, {"date": "2019-05-03", "close": 824.9588, "volume": 2809.0}, {"date": "2019-05-06", "close": 802.4599, "volume": 1137.0}, {"date": "2019-05-07", "close": 779.961, "volume": 918.0}, {"date": "2019-05-08", "close": 779.961, "volume": 864.0}, {"date": "2019-05-09", "close": 727.4636, "volume": 1380.0}, {"date": "2019-05-10", "close": 742.4629, "volume": 997.0}, {"date": "2019-05-13", "close": 674.9662, "volume": 1570.0}, {"date": "2019-05-14", "close": 711.1894, "volume": 738.0}, {"date": "2019-05-15", "close": 686.7407, "volume": 1450.0}, {"date": "2019-05-16", "close": 701.7399, "volume": 1170.0}, {"date": "2019-05-17", "close": 742.4629, "volume": 5056.0}, {"date": "2019-05-20", "close": 747.3376, "volume": 1203.0}, {"date": "2019-05-21", "close": 749.9625, "volume": 1310.0}, {"date": "2019-05-22", "close": 742.4629, "volume": 815.0}, {"date": "2019-05-23", "close": 734.9633, "volume": 684.0}, {"date": "2019-05-24", "close": 741.1129, "volume": 818.0}, {"date": "2019-05-28", "close": 719.964, "volume": 704.0}, {"date": "2019-05-29", "close": 719.964, "volume": 715.0}, {"date": "2019-05-30", "close": 719.964, "volume": 504.0}, {"date": "2019-05-31", "close": 719.964, "volume": 1078.0}, {"date": "2019-06-03", "close": 697.4651, "volume": 651.0}, {"date": "2019-06-04", "close": 715.8392, "volume": 717.0}, {"date": "2019-06-05", "close": 693.2653, "volume": 1064.0}, {"date": "2019-06-06", "close": 674.9662, "volume": 505.0}, {"date": "2019-06-07", "close": 637.4681, "volume": 1197.0}, {"date": "2019-06-10", "close": 625.3187, "volume": 1285.0}, {"date": "2019-06-11", "close": 603.7198, "volume": 825.0}, {"date": "2019-06-12", "close": 594.6453, "volume": 929.0}, {"date": "2019-06-13", "close": 622.4689, "volume": 2205.0}, {"date": "2019-06-14", "close": 599.97, "volume": 748.0}, {"date": "2019-06-17", "close": 622.4689, "volume": 872.0}, {"date": "2019-06-18", "close": 607.4696, "volume": 601.0}, {"date": "2019-06-19", "close": 619.619, "volume": 1252.0}, {"date": "2019-06-20", "close": 622.4689, "volume": 720.0}, {"date": "2019-06-21", "close": 619.469, "volume": 244.0}, {"date": "2019-06-24", "close": 607.4696, "volume": 218.0}, {"date": "2019-06-25", "close": 602.7449, "volume": 697.0}, {"date": "2019-06-26", "close": 631.4684, "volume": 1346.0}, {"date": "2019-06-27", "close": 635.5182, "volume": 607.0}, {"date": "2019-06-28", "close": 642.4179, "volume": 894.0}, {"date": "2019-07-01", "close": 642.1179, "volume": 750.0}, {"date": "2019-07-02", "close": 633.5683, "volume": 893.0}, {"date": "2019-07-03", "close": 652.4674, "volume": 470.0}, {"date": "2019-07-05", "close": 652.4674, "volume": 654.0}, {"date": "2019-07-08", "close": 675.9412, "volume": 629.0}, {"date": "2019-07-09", "close": 645.4177, "volume": 506.0}, {"date": "2019-07-10", "close": 668.2166, "volume": 414.0}, {"date": "2019-07-11", "close": 659.967, "volume": 428.0}, {"date": "2019-07-12", "close": 645.0427, "volume": 620.0}, {"date": "2019-07-15", "close": 641.5179, "volume": 811.0}, {"date": "2019-07-16", "close": 652.4674, "volume": 382.0}, {"date": "2019-07-17", "close": 547.4726, "volume": 2822.0}, {"date": "2019-07-18", "close": 558.9471, "volume": 1482.0}, {"date": "2019-07-19", "close": 539.973, "volume": 722.0}, {"date": "2019-07-22", "close": 532.4734, "volume": 1036.0}, {"date": "2019-07-23", "close": 511.4744, "volume": 961.0}, {"date": "2019-07-24", "close": 585.7957, "volume": 912.0}, {"date": "2019-07-25", "close": 567.7216, "volume": 4217.0}, {"date": "2019-07-26", "close": 576.9462, "volume": 925.0}, {"date": "2019-07-29", "close": 562.9219, "volume": 481.0}, {"date": "2019-07-30", "close": 587.7456, "volume": 422.0}, {"date": "2019-07-31", "close": 608.2946, "volume": 824.0}, {"date": "2019-08-01", "close": 571.6214, "volume": 750.0}, {"date": "2019-08-02", "close": 564.2718, "volume": 509.0}, {"date": "2019-08-05", "close": 553.3223, "volume": 237.0}, {"date": "2019-08-06", "close": 536.3732, "volume": 499.0}, {"date": "2019-08-07", "close": 547.4726, "volume": 233.0}, {"date": "2019-08-08", "close": 542.9728, "volume": 345.0}, {"date": "2019-08-09", "close": 530.9734, "volume": 379.0}, {"date": "2019-08-12", "close": 492.2754, "volume": 1908.0}, {"date": "2019-08-13", "close": 533.5983, "volume": 1221.0}, {"date": "2019-08-14", "close": 522.7989, "volume": 1074.0}, {"date": "2019-08-15", "close": 524.0738, "volume": 678.0}, {"date": "2019-08-16", "close": 524.6738, "volume": 1351.0}, {"date": "2019-08-19", "close": 514.1743, "volume": 705.0}, {"date": "2019-08-20", "close": 500.6, "volume": 958.0}, {"date": "2019-08-21", "close": 509.9745, "volume": 969.0}, {"date": "2019-08-22", "close": 505.0997, "volume": 341.0}, {"date": "2019-08-23", "close": 500.825, "volume": 354.0}, {"date": "2019-08-26", "close": 504.7248, "volume": 735.0}, {"date": "2019-08-27", "close": 506.8997, "volume": 962.0}, {"date": "2019-08-28", "close": 539.073, "volume": 721.0}, {"date": "2019-08-29", "close": 532.3234, "volume": 230.0}, {"date": "2019-08-30", "close": 519.199, "volume": 457.0}, {"date": "2019-09-03", "close": 510.912, "volume": 557.0}, {"date": "2019-09-04", "close": 521.2239, "volume": 375.0}, {"date": "2019-09-05", "close": 517.1741, "volume": 257.0}, {"date": "2019-09-06", "close": 528.7236, "volume": 261.0}, {"date": "2019-09-09", "close": 511.6244, "volume": 379.0}, {"date": "2019-09-10", "close": 518.6741, "volume": 245.0}, {"date": "2019-09-11", "close": 502.4749, "volume": 849.0}, {"date": "2019-09-12", "close": 502.5499, "volume": 400.0}, {"date": "2019-09-13", "close": 501.8749, "volume": 670.0}, {"date": "2019-09-16", "close": 498.6501, "volume": 892.0}, {"date": "2019-09-17", "close": 482.7509, "volume": 698.0}, {"date": "2019-09-18", "close": 459.277, "volume": 552.0}, {"date": "2019-09-19", "close": 441.5779, "volume": 1161.0}, {"date": "2019-09-20", "close": 472.4764, "volume": 411.0}, {"date": "2019-09-23", "close": 449.2275, "volume": 836.0}, {"date": "2019-09-24", "close": 459.577, "volume": 394.0}, {"date": "2019-09-25", "close": 471.2014, "volume": 1190.0}, {"date": "2019-09-26", "close": 475.0262, "volume": 524.0}, {"date": "2019-09-27", "close": 472.4764, "volume": 455.0}, {"date": "2019-09-30", "close": 472.8514, "volume": 413.0}, {"date": "2019-10-01", "close": 489.5755, "volume": 257.0}, {"date": "2019-10-02", "close": 473.9763, "volume": 350.0}, {"date": "2019-10-03", "close": 481.4009, "volume": 166.0}, {"date": "2019-10-04", "close": 514.0993, "volume": 714.0}, {"date": "2019-10-07", "close": 524.9738, "volume": 889.0}, {"date": "2019-10-08", "close": 531.2734, "volume": 534.0}, {"date": "2019-10-09", "close": 523.9988, "volume": 246.0}, {"date": "2019-10-10", "close": 499.625, "volume": 452.0}, {"date": "2019-10-11", "close": 514.0993, "volume": 325.0}, {"date": "2019-10-14", "close": 511.1744, "volume": 172.0}, {"date": "2019-10-15", "close": 539.973, "volume": 358.0}, {"date": "2019-10-16", "close": 532.4734, "volume": 169.0}, {"date": "2019-10-17", "close": 521.2239, "volume": 693.0}, {"date": "2019-10-18", "close": 522.8739, "volume": 223.0}, {"date": "2019-10-21", "close": 535.2482, "volume": 171.0}, {"date": "2019-10-22", "close": 533.6733, "volume": 220.0}, {"date": "2019-10-23", "close": 535.1732, "volume": 292.0}, {"date": "2019-10-24", "close": 529.5485, "volume": 303.0}, {"date": "2019-10-25", "close": 637.3181, "volume": 2135.0}, {"date": "2019-10-28", "close": 676.8412, "volume": 4328.0}, {"date": "2019-10-29", "close": 662.4419, "volume": 1364.0}, {"date": "2019-10-30", "close": 626.2187, "volume": 1529.0}, {"date": "2019-10-31", "close": 674.9662, "volume": 845.0}, {"date": "2019-11-01", "close": 683.9658, "volume": 565.0}, {"date": "2019-11-04", "close": 678.4161, "volume": 652.0}, {"date": "2019-11-05", "close": 682.4659, "volume": 685.0}, {"date": "2019-11-06", "close": 685.6157, "volume": 681.0}, {"date": "2019-11-07", "close": 686.2157, "volume": 582.0}, {"date": "2019-11-08", "close": 682.4659, "volume": 463.0}, {"date": "2019-11-11", "close": 678.7161, "volume": 549.0}, {"date": "2019-11-12", "close": 708.7146, "volume": 1599.0}, {"date": "2019-11-13", "close": 675.9412, "volume": 906.0}, {"date": "2019-11-14", "close": 674.9662, "volume": 4511.0}, {"date": "2019-11-15", "close": 779.961, "volume": 5957.0}, {"date": "2019-11-18", "close": 929.9535, "volume": 15454.0}, {"date": "2019-11-19", "close": 952.4524, "volume": 6252.0}, {"date": "2019-11-20", "close": 922.4539, "volume": 4626.0}, {"date": "2019-11-21", "close": 877.4561, "volume": 1642.0}, {"date": "2019-11-22", "close": 862.4569, "volume": 1705.0}, {"date": "2019-11-25", "close": 847.4576, "volume": 4251.0}, {"date": "2019-11-26", "close": 892.4554, "volume": 3016.0}, {"date": "2019-11-27", "close": 884.9557, "volume": 2039.0}, {"date": "2019-11-29", "close": 922.4539, "volume": 1567.0}, {"date": "2019-12-02", "close": 959.952, "volume": 2918.0}, {"date": "2019-12-03", "close": 1019.949, "volume": 5566.0}, {"date": "2019-12-04", "close": 1057.4471, "volume": 6817.0}, {"date": "2019-12-05", "close": 1162.4419, "volume": 4065.0}, {"date": "2019-12-06", "close": 1439.928, "volume": 10311.0}, {"date": "2019-12-09", "close": 1372.4314, "volume": 10132.0}, {"date": "2019-12-10", "close": 1297.4351, "volume": 4028.0}, {"date": "2019-12-11", "close": 1229.9385, "volume": 6290.0}, {"date": "2019-12-12", "close": 1184.9408, "volume": 3960.0}, {"date": "2019-12-13", "close": 1394.9303, "volume": 6324.0}, {"date": "2019-12-16", "close": 1207.4396, "volume": 8957.0}, {"date": "2019-12-17", "close": 1207.4396, "volume": 2598.0}, {"date": "2019-12-18", "close": 1244.9377, "volume": 2219.0}, {"date": "2019-12-19", "close": 1304.9347, "volume": 2755.0}, {"date": "2019-12-20", "close": 1282.4359, "volume": 3420.0}, {"date": "2019-12-23", "close": 1312.4344, "volume": 2223.0}, {"date": "2019-12-24", "close": 1334.9333, "volume": 783.0}, {"date": "2019-12-26", "close": 1462.4269, "volume": 4821.0}, {"date": "2019-12-27", "close": 1484.9257, "volume": 2347.0}, {"date": "2019-12-30", "close": 1657.4171, "volume": 7290.0}, {"date": "2019-12-31", "close": 1702.4149, "volume": 5769.0}, {"date": "2020-01-02", "close": 1732.4134, "volume": 3259.0}, {"date": "2020-01-03", "close": 1664.9168, "volume": 2016.0}, {"date": "2020-01-06", "close": 1552.4224, "volume": 3629.0}, {"date": "2020-01-07", "close": 1334.9333, "volume": 4736.0}, {"date": "2020-01-08", "close": 1229.9385, "volume": 3159.0}, {"date": "2020-01-09", "close": 1432.4284, "volume": 4638.0}, {"date": "2020-01-10", "close": 1094.9453, "volume": 24704.0}, {"date": "2020-01-13", "close": 974.9512, "volume": 10374.0}, {"date": "2020-01-14", "close": 997.4501, "volume": 6880.0}, {"date": "2020-01-15", "close": 1049.9475, "volume": 4424.0}, {"date": "2020-01-16", "close": 1102.4449, "volume": 4232.0}, {"date": "2020-01-17", "close": 1117.4441, "volume": 7745.0}, {"date": "2020-01-21", "close": 1169.9415, "volume": 8884.0}, {"date": "2020-01-22", "close": 1184.9408, "volume": 3758.0}, {"date": "2020-01-23", "close": 1132.4434, "volume": 3399.0}, {"date": "2020-01-24", "close": 1102.4449, "volume": 4561.0}, {"date": "2020-01-27", "close": 1139.943, "volume": 3277.0}, {"date": "2020-01-28", "close": 1117.4441, "volume": 2779.0}, {"date": "2020-01-29", "close": 1079.946, "volume": 2903.0}, {"date": "2020-01-30", "close": 1034.9482, "volume": 3284.0}, {"date": "2020-01-31", "close": 1012.4494, "volume": 3463.0}, {"date": "2020-02-03", "close": 1057.4471, "volume": 2534.0}, {"date": "2020-02-04", "close": 1057.4471, "volume": 2069.0}, {"date": "2020-02-05", "close": 1027.4486, "volume": 1886.0}, {"date": "2020-02-06", "close": 1042.4479, "volume": 1054.0}, {"date": "2020-02-07", "close": 1019.949, "volume": 1274.0}, {"date": "2020-02-10", "close": 1012.4494, "volume": 1215.0}, {"date": "2020-02-11", "close": 937.4531, "volume": 4863.0}, {"date": "2020-02-12", "close": 907.4546, "volume": 3081.0}, {"date": "2020-02-13", "close": 952.4524, "volume": 3205.0}, {"date": "2020-02-14", "close": 974.9512, "volume": 1540.0}, {"date": "2020-02-18", "close": 974.9512, "volume": 1420.0}, {"date": "2020-02-19", "close": 967.4516, "volume": 2857.0}, {"date": "2020-02-20", "close": 937.4531, "volume": 2441.0}, {"date": "2020-02-21", "close": 892.4554, "volume": 3348.0}, {"date": "2020-02-24", "close": 892.4554, "volume": 2577.0}, {"date": "2020-02-25", "close": 847.4576, "volume": 1877.0}, {"date": "2020-02-26", "close": 809.9595, "volume": 3034.0}, {"date": "2020-02-27", "close": 779.961, "volume": 3832.0}, {"date": "2020-02-28", "close": 749.9625, "volume": 2328.0}, {"date": "2020-03-02", "close": 832.4584, "volume": 2486.0}, {"date": "2020-03-03", "close": 809.9595, "volume": 2145.0}, {"date": "2020-03-04", "close": 824.9588, "volume": 2258.0}, {"date": "2020-03-05", "close": 817.4591, "volume": 1595.0}, {"date": "2020-03-06", "close": 794.9602, "volume": 1476.0}, {"date": "2020-03-09", "close": 704.8898, "volume": 2101.0}, {"date": "2020-03-10", "close": 679.091, "volume": 2545.0}, {"date": "2020-03-11", "close": 599.97, "volume": 4492.0}, {"date": "2020-03-12", "close": 496.1752, "volume": 4851.0}, {"date": "2020-03-13", "close": 525.0487, "volume": 3485.0}, {"date": "2020-03-16", "close": 449.9775, "volume": 2882.0}, {"date": "2020-03-17", "close": 498.7251, "volume": 1543.0}, {"date": "2020-03-18", "close": 465.0517, "volume": 2215.0}, {"date": "2020-03-19", "close": 485.3757, "volume": 2594.0}, {"date": "2020-03-20", "close": 464.4518, "volume": 2751.0}, {"date": "2020-03-23", "close": 449.9775, "volume": 2017.0}, {"date": "2020-03-24", "close": 506.6747, "volume": 3402.0}, {"date": "2020-03-25", "close": 542.2229, "volume": 1607.0}, {"date": "2020-03-26", "close": 586.3957, "volume": 1506.0}, {"date": "2020-03-27", "close": 539.973, "volume": 1450.0}, {"date": "2020-03-30", "close": 525.0487, "volume": 2268.0}, {"date": "2020-03-31", "close": 450.1275, "volume": 5520.0}, {"date": "2020-04-01", "close": 416.8292, "volume": 2676.0}, {"date": "2020-04-02", "close": 415.2542, "volume": 2325.0}, {"date": "2020-04-03", "close": 402.3549, "volume": 1697.0}, {"date": "2020-04-06", "close": 390.7305, "volume": 2559.0}, {"date": "2020-04-07", "close": 407.1546, "volume": 4089.0}, {"date": "2020-04-08", "close": 404.9798, "volume": 2390.0}, {"date": "2020-04-09", "close": 431.1534, "volume": 2584.0}, {"date": "2020-04-13", "close": 569.9715, "volume": 4318.0}, {"date": "2020-04-14", "close": 563.2218, "volume": 5531.0}, {"date": "2020-04-15", "close": 547.4726, "volume": 1732.0}, {"date": "2020-04-16", "close": 509.5245, "volume": 1496.0}, {"date": "2020-04-17", "close": 510.1995, "volume": 1697.0}, {"date": "2020-04-20", "close": 558.7221, "volume": 3441.0}, {"date": "2020-04-21", "close": 526.6987, "volume": 1267.0}, {"date": "2020-04-22", "close": 517.9241, "volume": 1589.0}, {"date": "2020-04-23", "close": 521.2239, "volume": 1223.0}, {"date": "2020-04-24", "close": 531.0484, "volume": 1375.0}, {"date": "2020-04-27", "close": 532.8484, "volume": 1259.0}, {"date": "2020-04-28", "close": 532.0984, "volume": 1203.0}, {"date": "2020-04-29", "close": 544.9977, "volume": 1588.0}, {"date": "2020-04-30", "close": 576.7212, "volume": 2775.0}, {"date": "2020-05-01", "close": 562.3969, "volume": 1298.0}, {"date": "2020-05-04", "close": 537.5731, "volume": 1867.0}, {"date": "2020-05-05", "close": 529.7735, "volume": 1759.0}, {"date": "2020-05-06", "close": 516.2742, "volume": 1662.0}, {"date": "2020-05-07", "close": 490.4755, "volume": 3108.0}, {"date": "2020-05-08", "close": 512.9744, "volume": 3400.0}, {"date": "2020-05-11", "close": 572.7464, "volume": 6611.0}, {"date": "2020-05-12", "close": 558.7221, "volume": 2964.0}, {"date": "2020-05-13", "close": 552.0474, "volume": 1966.0}, {"date": "2020-05-14", "close": 550.0225, "volume": 1870.0}, {"date": "2020-05-15", "close": 572.8964, "volume": 2340.0}, {"date": "2020-05-18", "close": 615.1942, "volume": 3439.0}, {"date": "2020-05-19", "close": 668.5166, "volume": 6500.0}, {"date": "2020-05-20", "close": 659.667, "volume": 5696.0}, {"date": "2020-05-21", "close": 676.9162, "volume": 3451.0}, {"date": "2020-05-22", "close": 667.4666, "volume": 2338.0}, {"date": "2020-05-26", "close": 682.4659, "volume": 2819.0}, {"date": "2020-05-27", "close": 689.6655, "volume": 1709.0}, {"date": "2020-05-28", "close": 675.8662, "volume": 1557.0}, {"date": "2020-05-29", "close": 674.9662, "volume": 1360.0}, {"date": "2020-06-01", "close": 667.4666, "volume": 1444.0}, {"date": "2020-06-02", "close": 674.2913, "volume": 2347.0}, {"date": "2020-06-03", "close": 643.9178, "volume": 2943.0}, {"date": "2020-06-04", "close": 645.0427, "volume": 2227.0}, {"date": "2020-06-05", "close": 650.5175, "volume": 1849.0}, {"date": "2020-06-08", "close": 667.3916, "volume": 2181.0}, {"date": "2020-06-09", "close": 665.8917, "volume": 1645.0}, {"date": "2020-06-10", "close": 665.5167, "volume": 1875.0}, {"date": "2020-06-11", "close": 606.8697, "volume": 2664.0}, {"date": "2020-06-12", "close": 614.0693, "volume": 1869.0}, {"date": "2020-06-15", "close": 618.9441, "volume": 2375.0}, {"date": "2020-06-16", "close": 623.2188, "volume": 1464.0}, {"date": "2020-06-17", "close": 611.3694, "volume": 1642.0}, {"date": "2020-06-18", "close": 609.1945, "volume": 1189.0}, {"date": "2020-06-19", "close": 618.1191, "volume": 1683.0}, {"date": "2020-06-22", "close": 599.07, "volume": 1943.0}, {"date": "2020-06-23", "close": 666.2667, "volume": 3905.0}, {"date": "2020-06-24", "close": 622.4689, "volume": 2273.0}, {"date": "2020-06-25", "close": 618.5691, "volume": 1772.0}, {"date": "2020-06-26", "close": 594.3453, "volume": 2456.0}, {"date": "2020-06-29", "close": 594.0453, "volume": 1769.0}, {"date": "2020-06-30", "close": 579.721, "volume": 2147.0}, {"date": "2020-07-01", "close": 586.6207, "volume": 1756.0}, {"date": "2020-07-02", "close": 577.2461, "volume": 1905.0}, {"date": "2020-07-06", "close": 577.4711, "volume": 1881.0}, {"date": "2020-07-07", "close": 569.9715, "volume": 1636.0}, {"date": "2020-07-08", "close": 551.1474, "volume": 1812.0}, {"date": "2020-07-09", "close": 527.7486, "volume": 2198.0}, {"date": "2020-07-10", "close": 532.3984, "volume": 2129.0}, {"date": "2020-07-13", "close": 534.3483, "volume": 3476.0}, {"date": "2020-07-14", "close": 562.3969, "volume": 2516.0}, {"date": "2020-07-15", "close": 596.2202, "volume": 5394.0}, {"date": "2020-07-16", "close": 589.6955, "volume": 3146.0}, {"date": "2020-07-17", "close": 594.3453, "volume": 1800.0}, {"date": "2020-07-20", "close": 637.4681, "volume": 4730.0}, {"date": "2020-07-21", "close": 639.043, "volume": 3573.0}, {"date": "2020-07-22", "close": 637.4681, "volume": 1975.0}, {"date": "2020-07-23", "close": 607.4696, "volume": 2192.0}, {"date": "2020-07-24", "close": 719.514, "volume": 29894.0}, {"date": "2020-07-27", "close": 631.6934, "volume": 6149.0}, {"date": "2020-07-28", "close": 607.4696, "volume": 3084.0}, {"date": "2020-07-29", "close": 592.5454, "volume": 2897.0}, {"date": "2020-07-30", "close": 614.9692, "volume": 1938.0}, {"date": "2020-07-31", "close": 586.3957, "volume": 2380.0}, {"date": "2020-08-03", "close": 606.7947, "volume": 2124.0}, {"date": "2020-08-04", "close": 607.0946, "volume": 1666.0}, {"date": "2020-08-05", "close": 622.5439, "volume": 2226.0}, {"date": "2020-08-06", "close": 705.7147, "volume": 17975.0}, {"date": "2020-08-07", "close": 666.7167, "volume": 4067.0}, {"date": "2020-08-10", "close": 692.2154, "volume": 6467.0}, {"date": "2020-08-11", "close": 641.2179, "volume": 4733.0}, {"date": "2020-08-12", "close": 645.3427, "volume": 5820.0}, {"date": "2020-08-13", "close": 635.8932, "volume": 2934.0}, {"date": "2020-08-14", "close": 618.7941, "volume": 3130.0}, {"date": "2020-08-17", "close": 643.4678, "volume": 5672.0}, {"date": "2020-08-18", "close": 619.394, "volume": 3412.0}, {"date": "2020-08-19", "close": 615.9442, "volume": 2466.0}, {"date": "2020-08-20", "close": 637.3931, "volume": 8127.0}, {"date": "2020-08-21", "close": 624.1188, "volume": 3430.0}, {"date": "2020-08-24", "close": 600.345, "volume": 3546.0}, {"date": "2020-08-25", "close": 608.1446, "volume": 1806.0}, {"date": "2020-08-26", "close": 600.12, "volume": 2378.0}, {"date": "2020-08-27", "close": 582.1959, "volume": 3688.0}, {"date": "2020-08-28", "close": 591.2704, "volume": 2657.0}, {"date": "2020-08-31", "close": 586.5457, "volume": 2143.0}, {"date": "2020-09-01", "close": 584.6708, "volume": 1825.0}, {"date": "2020-09-02", "close": 574.0963, "volume": 3395.0}, {"date": "2020-09-03", "close": 566.7467, "volume": 2044.0}, {"date": "2020-09-04", "close": 548.8976, "volume": 4244.0}, {"date": "2020-09-08", "close": 538.998, "volume": 1612.0}, {"date": "2020-09-09", "close": 520.024, "volume": 2845.0}, {"date": "2020-09-10", "close": 499.925, "volume": 2563.0}, {"date": "2020-09-11", "close": 519.949, "volume": 2052.0}, {"date": "2020-09-14", "close": 539.823, "volume": 2127.0}, {"date": "2020-09-15", "close": 580.321, "volume": 4566.0}, {"date": "2020-09-16", "close": 583.7708, "volume": 1971.0}, {"date": "2020-09-17", "close": 597.0451, "volume": 1948.0}, {"date": "2020-09-18", "close": 602.8199, "volume": 2318.0}, {"date": "2020-09-21", "close": 590.9705, "volume": 1559.0}, {"date": "2020-09-22", "close": 596.4452, "volume": 1476.0}, {"date": "2020-09-23", "close": 594.6453, "volume": 1783.0}, {"date": "2020-09-24", "close": 578.8211, "volume": 1375.0}, {"date": "2020-09-25", "close": 593.2203, "volume": 1079.0}, {"date": "2020-09-28", "close": 579.421, "volume": 1279.0}, {"date": "2020-09-29", "close": 577.4711, "volume": 1785.0}, {"date": "2020-09-30", "close": 574.4713, "volume": 973.0}, {"date": "2020-10-01", "close": 574.0963, "volume": 1030.0}, {"date": "2020-10-02", "close": 584.3708, "volume": 1335.0}, {"date": "2020-10-05", "close": 594.7953, "volume": 1289.0}, {"date": "2020-10-06", "close": 592.4704, "volume": 2819.0}, {"date": "2020-10-07", "close": 621.1189, "volume": 2091.0}, {"date": "2020-10-08", "close": 639.493, "volume": 2550.0}, {"date": "2020-10-09", "close": 642.0429, "volume": 1630.0}, {"date": "2020-10-12", "close": 673.8413, "volume": 2283.0}, {"date": "2020-10-13", "close": 668.2916, "volume": 1995.0}, {"date": "2020-10-14", "close": 667.4666, "volume": 2372.0}, {"date": "2020-10-15", "close": 652.4674, "volume": 1808.0}, {"date": "2020-10-16", "close": 670.0165, "volume": 1940.0}, {"date": "2020-10-19", "close": 674.4413, "volume": 2795.0}, {"date": "2020-10-20", "close": 647.8926, "volume": 2228.0}, {"date": "2020-10-21", "close": 629.7435, "volume": 977.0}, {"date": "2020-10-22", "close": 666.0417, "volume": 2368.0}, {"date": "2020-10-23", "close": 671.5164, "volume": 809.0}, {"date": "2020-10-26", "close": 674.2913, "volume": 1841.0}, {"date": "2020-10-27", "close": 668.5166, "volume": 978.0}, {"date": "2020-10-28", "close": 647.1426, "volume": 1169.0}, {"date": "2020-10-29", "close": 639.268, "volume": 847.0}, {"date": "2020-10-30", "close": 604.4698, "volume": 2061.0}, {"date": "2020-11-02", "close": 614.9692, "volume": 1351.0}, {"date": "2020-11-03", "close": 611.5194, "volume": 1045.0}, {"date": "2020-11-04", "close": 631.3184, "volume": 1314.0}, {"date": "2020-11-05", "close": 634.0183, "volume": 2865.0}, {"date": "2020-11-06", "close": 634.3933, "volume": 1892.0}, {"date": "2020-11-09", "close": 617.1441, "volume": 2417.0}, {"date": "2020-11-10", "close": 594.7203, "volume": 2721.0}, {"date": "2020-11-11", "close": 611.5194, "volume": 2010.0}, {"date": "2020-11-12", "close": 603.7198, "volume": 1687.0}, {"date": "2020-11-13", "close": 602.2949, "volume": 996.0}, {"date": "2020-11-16", "close": 597.6451, "volume": 1484.0}, {"date": "2020-11-17", "close": 569.9715, "volume": 4585.0}, {"date": "2020-11-18", "close": 583.2458, "volume": 2315.0}, {"date": "2020-11-19", "close": 581.8959, "volume": 928.0}, {"date": "2020-11-20", "close": 601.7699, "volume": 3697.0}, {"date": "2020-11-23", "close": 645.6427, "volume": 3934.0}, {"date": "2020-11-24", "close": 622.4689, "volume": 2976.0}, {"date": "2020-11-25", "close": 676.1662, "volume": 5338.0}, {"date": "2020-11-27", "close": 787.4606, "volume": 8535.0}, {"date": "2020-11-30", "close": 802.4599, "volume": 6209.0}, {"date": "2020-12-01", "close": 794.9602, "volume": 3433.0}, {"date": "2020-12-02", "close": 749.9625, "volume": 3406.0}, {"date": "2020-12-03", "close": 779.961, "volume": 2059.0}, {"date": "2020-12-04", "close": 817.4591, "volume": 3716.0}, {"date": "2020-12-07", "close": 832.4584, "volume": 15337.0}, {"date": "2020-12-08", "close": 847.4576, "volume": 4671.0}, {"date": "2020-12-09", "close": 794.9602, "volume": 4802.0}, {"date": "2020-12-10", "close": 787.4606, "volume": 2080.0}, {"date": "2020-12-11", "close": 772.4614, "volume": 2079.0}, {"date": "2020-12-14", "close": 809.9595, "volume": 3156.0}, {"date": "2020-12-15", "close": 779.961, "volume": 3356.0}, {"date": "2020-12-16", "close": 772.4614, "volume": 2526.0}, {"date": "2020-12-17", "close": 802.4599, "volume": 3081.0}, {"date": "2020-12-18", "close": 772.4614, "volume": 2745.0}, {"date": "2020-12-21", "close": 779.961, "volume": 2006.0}, {"date": "2020-12-22", "close": 779.961, "volume": 1550.0}, {"date": "2020-12-23", "close": 732.1134, "volume": 7572.0}, {"date": "2020-12-24", "close": 703.3148, "volume": 2737.0}, {"date": "2020-12-28", "close": 659.967, "volume": 5337.0}, {"date": "2020-12-29", "close": 832.4584, "volume": 25919.0}, {"date": "2020-12-30", "close": 1102.4449, "volume": 42985.0}, {"date": "2020-12-31", "close": 1019.949, "volume": 15244.0}, {"date": "2021-01-04", "close": 1304.9347, "volume": 28314.0}, {"date": "2021-01-05", "close": 1267.4366, "volume": 36281.0}, {"date": "2021-01-06", "close": 1177.4411, "volume": 12413.0}, {"date": "2021-01-07", "close": 1177.4411, "volume": 7080.0}, {"date": "2021-01-08", "close": 1102.4449, "volume": 8425.0}, {"date": "2021-01-11", "close": 1222.4389, "volume": 9598.0}, {"date": "2021-01-12", "close": 1184.9408, "volume": 4424.0}, {"date": "2021-01-13", "close": 1207.4396, "volume": 4218.0}, {"date": "2021-01-14", "close": 1252.4374, "volume": 6030.0}, {"date": "2021-01-15", "close": 1229.9385, "volume": 4723.0}, {"date": "2021-01-19", "close": 1237.4381, "volume": 3918.0}, {"date": "2021-01-20", "close": 1199.94, "volume": 4146.0}, {"date": "2021-01-21", "close": 1192.4404, "volume": 2580.0}, {"date": "2021-01-22", "close": 1169.9415, "volume": 2835.0}, {"date": "2021-01-25", "close": 1229.9385, "volume": 6154.0}, {"date": "2021-01-26", "close": 1259.937, "volume": 4797.0}, {"date": "2021-01-27", "close": 1154.9423, "volume": 6383.0}, {"date": "2021-01-28", "close": 1102.4449, "volume": 4993.0}, {"date": "2021-01-29", "close": 1094.9453, "volume": 4592.0}, {"date": "2021-02-01", "close": 719.964, "volume": 46701.0}, {"date": "2021-02-02", "close": 757.4621, "volume": 13126.0}, {"date": "2021-02-03", "close": 907.4546, "volume": 18503.0}, {"date": "2021-02-04", "close": 922.4539, "volume": 12282.0}, {"date": "2021-02-05", "close": 907.4546, "volume": 8630.0}, {"date": "2021-02-08", "close": 1072.4464, "volume": 15473.0}, {"date": "2021-02-09", "close": 1117.4441, "volume": 12476.0}, {"date": "2021-02-10", "close": 1072.4464, "volume": 10173.0}, {"date": "2021-02-11", "close": 1064.9467, "volume": 7214.0}, {"date": "2021-02-12", "close": 1064.9467, "volume": 4822.0}, {"date": "2021-02-16", "close": 1147.4426, "volume": 12572.0}, {"date": "2021-02-17", "close": 1049.9475, "volume": 6258.0}, {"date": "2021-02-18", "close": 1057.4471, "volume": 4847.0}, {"date": "2021-02-19", "close": 1057.4471, "volume": 2837.0}, {"date": "2021-02-22", "close": 1012.4494, "volume": 4366.0}, {"date": "2021-02-23", "close": 967.4516, "volume": 6538.0}, {"date": "2021-02-24", "close": 1027.4486, "volume": 3826.0}, {"date": "2021-02-25", "close": 967.4516, "volume": 4174.0}, {"date": "2021-02-26", "close": 907.4546, "volume": 3570.0}, {"date": "2021-03-01", "close": 974.9512, "volume": 2926.0}, {"date": "2021-03-02", "close": 959.952, "volume": 2173.0}, {"date": "2021-03-03", "close": 884.9557, "volume": 2926.0}, {"date": "2021-03-04", "close": 802.4599, "volume": 5968.0}, {"date": "2021-03-05", "close": 839.958, "volume": 4087.0}, {"date": "2021-03-08", "close": 839.958, "volume": 2451.0}, {"date": "2021-03-09", "close": 929.9535, "volume": 2736.0}, {"date": "2021-03-10", "close": 914.9543, "volume": 1758.0}, {"date": "2021-03-11", "close": 892.4554, "volume": 1543.0}, {"date": "2021-03-12", "close": 899.955, "volume": 2034.0}, {"date": "2021-03-15", "close": 907.4546, "volume": 2295.0}, {"date": "2021-03-16", "close": 869.9565, "volume": 2101.0}, {"date": "2021-03-17", "close": 869.9565, "volume": 2469.0}, {"date": "2021-03-18", "close": 862.4569, "volume": 2212.0}, {"date": "2021-03-19", "close": 847.4576, "volume": 1855.0}, {"date": "2021-03-22", "close": 832.4584, "volume": 1710.0}, {"date": "2021-03-23", "close": 809.9595, "volume": 3071.0}, {"date": "2021-03-24", "close": 787.4606, "volume": 1997.0}, {"date": "2021-03-25", "close": 839.958, "volume": 1977.0}, {"date": "2021-03-26", "close": 839.958, "volume": 2369.0}, {"date": "2021-03-29", "close": 794.9602, "volume": 2062.0}, {"date": "2021-03-30", "close": 817.4591, "volume": 1589.0}, {"date": "2021-03-31", "close": 787.4606, "volume": 2751.0}, {"date": "2021-04-01", "close": 824.9588, "volume": 1953.0}, {"date": "2021-04-05", "close": 802.4599, "volume": 2119.0}, {"date": "2021-04-06", "close": 787.4606, "volume": 1840.0}, {"date": "2021-04-07", "close": 779.961, "volume": 1963.0}, {"date": "2021-04-08", "close": 764.9617, "volume": 2231.0}, {"date": "2021-04-09", "close": 757.4621, "volume": 1459.0}, {"date": "2021-04-12", "close": 757.4621, "volume": 3294.0}, {"date": "2021-04-13", "close": 728.3636, "volume": 1216.0}, {"date": "2021-04-14", "close": 704.9647, "volume": 3064.0}, {"date": "2021-04-15", "close": 667.4666, "volume": 2385.0}, {"date": "2021-04-16", "close": 675.4162, "volume": 2901.0}, {"date": "2021-04-19", "close": 659.967, "volume": 1245.0}, {"date": "2021-04-20", "close": 637.4681, "volume": 1983.0}, {"date": "2021-04-21", "close": 647.0676, "volume": 1296.0}, {"date": "2021-04-22", "close": 659.967, "volume": 1453.0}, {"date": "2021-04-23", "close": 663.4168, "volume": 1125.0}, {"date": "2021-04-26", "close": 682.4659, "volume": 1190.0}, {"date": "2021-04-27", "close": 697.4651, "volume": 1336.0}, {"date": "2021-04-28", "close": 723.2638, "volume": 878.0}, {"date": "2021-04-29", "close": 704.2148, "volume": 723.0}, {"date": "2021-04-30", "close": 659.967, "volume": 2310.0}, {"date": "2021-05-03", "close": 659.892, "volume": 1314.0}, {"date": "2021-05-04", "close": 647.1426, "volume": 1923.0}, {"date": "2021-05-05", "close": 628.3936, "volume": 3987.0}, {"date": "2021-05-06", "close": 602.9699, "volume": 1827.0}, {"date": "2021-05-07", "close": 592.9204, "volume": 1622.0}, {"date": "2021-05-10", "close": 577.0961, "volume": 1913.0}, {"date": "2021-05-11", "close": 608.2946, "volume": 1411.0}, {"date": "2021-05-12", "close": 565.0967, "volume": 1186.0}, {"date": "2021-05-13", "close": 562.4719, "volume": 1081.0}, {"date": "2021-05-14", "close": 573.7213, "volume": 1159.0}, {"date": "2021-05-17", "close": 584.9707, "volume": 461.0}, {"date": "2021-05-18", "close": 610.7695, "volume": 927.0}, {"date": "2021-05-19", "close": 591.1954, "volume": 1011.0}, {"date": "2021-05-20", "close": 599.97, "volume": 959.0}, {"date": "2021-05-21", "close": 622.2439, "volume": 2513.0}, {"date": "2021-05-24", "close": 592.7704, "volume": 1323.0}, {"date": "2021-05-25", "close": 566.5967, "volume": 1753.0}, {"date": "2021-05-26", "close": 584.0708, "volume": 1423.0}, {"date": "2021-05-27", "close": 584.9707, "volume": 1763.0}, {"date": "2021-05-28", "close": 577.4711, "volume": 1527.0}, {"date": "2021-06-01", "close": 592.4704, "volume": 1023.0}, {"date": "2021-06-02", "close": 594.7203, "volume": 1010.0}, {"date": "2021-06-03", "close": 621.2689, "volume": 1399.0}, {"date": "2021-06-04", "close": 614.5193, "volume": 1156.0}, {"date": "2021-06-07", "close": 636.8682, "volume": 1807.0}, {"date": "2021-06-08", "close": 625.3187, "volume": 1605.0}, {"date": "2021-06-09", "close": 627.7936, "volume": 1857.0}, {"date": "2021-06-10", "close": 644.2178, "volume": 1006.0}, {"date": "2021-06-11", "close": 655.3172, "volume": 886.0}, {"date": "2021-06-14", "close": 667.5416, "volume": 2933.0}, {"date": "2021-06-15", "close": 685.5407, "volume": 3573.0}, {"date": "2021-06-16", "close": 689.9655, "volume": 3029.0}, {"date": "2021-06-17", "close": 645.1177, "volume": 2201.0}, {"date": "2021-06-18", "close": 627.9436, "volume": 2452.0}, {"date": "2021-06-21", "close": 607.4696, "volume": 1984.0}, {"date": "2021-06-22", "close": 590.7455, "volume": 2965.0}, {"date": "2021-06-23", "close": 607.2446, "volume": 1849.0}, {"date": "2021-06-24", "close": 590.4455, "volume": 3268.0}, {"date": "2021-06-25", "close": 592.3954, "volume": 1589.0}, {"date": "2021-06-28", "close": 612.3444, "volume": 1066.0}, {"date": "2021-06-29", "close": 588.2706, "volume": 1695.0}, {"date": "2021-06-30", "close": 581.1459, "volume": 1814.0}, {"date": "2021-07-01", "close": 585.1207, "volume": 1977.0}, {"date": "2021-07-02", "close": 582.3459, "volume": 1133.0}, {"date": "2021-07-06", "close": 573.6463, "volume": 1549.0}, {"date": "2021-07-07", "close": 566.6717, "volume": 1741.0}, {"date": "2021-07-08", "close": 556.7722, "volume": 1396.0}, {"date": "2021-07-09", "close": 575.2212, "volume": 907.0}, {"date": "2021-07-12", "close": 583.6208, "volume": 925.0}, {"date": "2021-07-13", "close": 571.4714, "volume": 853.0}, {"date": "2021-07-14", "close": 556.4722, "volume": 2001.0}, {"date": "2021-07-15", "close": 554.9723, "volume": 1030.0}, {"date": "2021-07-16", "close": 539.973, "volume": 514.0}, {"date": "2021-07-19", "close": 547.4726, "volume": 986.0}, {"date": "2021-07-20", "close": 530.0735, "volume": 1126.0}, {"date": "2021-07-21", "close": 562.4719, "volume": 833.0}, {"date": "2021-07-22", "close": 546.6477, "volume": 1233.0}, {"date": "2021-07-23", "close": 539.298, "volume": 648.0}, {"date": "2021-07-26", "close": 528.7236, "volume": 781.0}, {"date": "2021-07-27", "close": 517.4741, "volume": 1362.0}, {"date": "2021-07-28", "close": 544.8478, "volume": 838.0}, {"date": "2021-07-29", "close": 526.6237, "volume": 1143.0}, {"date": "2021-07-30", "close": 529.6985, "volume": 1112.0}, {"date": "2021-08-02", "close": 569.9715, "volume": 2178.0}, {"date": "2021-08-03", "close": 547.5476, "volume": 1235.0}, {"date": "2021-08-04", "close": 547.3976, "volume": 608.0}, {"date": "2021-08-05", "close": 584.9707, "volume": 2179.0}, {"date": "2021-08-06", "close": 583.5458, "volume": 527.0}, {"date": "2021-08-09", "close": 577.3961, "volume": 818.0}, {"date": "2021-08-10", "close": 548.3726, "volume": 2146.0}, {"date": "2021-08-11", "close": 562.5469, "volume": 948.0}, {"date": "2021-08-12", "close": 566.2217, "volume": 618.0}, {"date": "2021-08-13", "close": 544.3978, "volume": 1088.0}, {"date": "2021-08-16", "close": 537.7231, "volume": 999.0}, {"date": "2021-08-17", "close": 529.1735, "volume": 934.0}, {"date": "2021-08-18", "close": 520.924, "volume": 1232.0}, {"date": "2021-08-19", "close": 507.1246, "volume": 989.0}, {"date": "2021-08-20", "close": 502.6249, "volume": 1596.0}, {"date": "2021-08-23", "close": 538.3981, "volume": 1273.0}, {"date": "2021-08-24", "close": 554.0723, "volume": 904.0}, {"date": "2021-08-25", "close": 628.7686, "volume": 3336.0}, {"date": "2021-08-26", "close": 599.67, "volume": 1866.0}, {"date": "2021-08-27", "close": 599.97, "volume": 1242.0}, {"date": "2021-08-30", "close": 599.97, "volume": 1567.0}, {"date": "2021-08-31", "close": 600.72, "volume": 1238.0}, {"date": "2021-09-01", "close": 611.2194, "volume": 1088.0}, {"date": "2021-09-02", "close": 607.4696, "volume": 661.0}, {"date": "2021-09-03", "close": 599.97, "volume": 794.0}, {"date": "2021-09-07", "close": 598.1701, "volume": 778.0}, {"date": "2021-09-08", "close": 592.4704, "volume": 678.0}, {"date": "2021-09-09", "close": 593.0703, "volume": 1712.0}, {"date": "2021-09-10", "close": 619.469, "volume": 2016.0}, {"date": "2021-09-13", "close": 787.4606, "volume": 17176.0}, {"date": "2021-09-14", "close": 884.9557, "volume": 22703.0}, {"date": "2021-09-15", "close": 817.4591, "volume": 5795.0}, {"date": "2021-09-16", "close": 869.9565, "volume": 2348.0}, {"date": "2021-09-17", "close": 824.9588, "volume": 3934.0}, {"date": "2021-09-20", "close": 824.9588, "volume": 2281.0}, {"date": "2021-09-21", "close": 877.4561, "volume": 2725.0}, {"date": "2021-09-22", "close": 1027.4486, "volume": 10926.0}, {"date": "2021-09-23", "close": 1079.946, "volume": 11385.0}, {"date": "2021-09-24", "close": 1132.4434, "volume": 9474.0}, {"date": "2021-09-27", "close": 1109.9445, "volume": 12524.0}, {"date": "2021-09-28", "close": 1057.4471, "volume": 3718.0}, {"date": "2021-09-29", "close": 952.4524, "volume": 6873.0}, {"date": "2021-09-30", "close": 974.9512, "volume": 2815.0}, {"date": "2021-10-01", "close": 914.9543, "volume": 2710.0}, {"date": "2021-10-04", "close": 817.4591, "volume": 4035.0}, {"date": "2021-10-05", "close": 817.4591, "volume": 3481.0}, {"date": "2021-10-06", "close": 787.4606, "volume": 2516.0}, {"date": "2021-10-07", "close": 809.9595, "volume": 3215.0}, {"date": "2021-10-08", "close": 794.9602, "volume": 2124.0}, {"date": "2021-10-11", "close": 869.9565, "volume": 4038.0}, {"date": "2021-10-12", "close": 862.4569, "volume": 3082.0}, {"date": "2021-10-13", "close": 877.4561, "volume": 1753.0}, {"date": "2021-10-14", "close": 854.9572, "volume": 1411.0}, {"date": "2021-10-15", "close": 832.4584, "volume": 1209.0}, {"date": "2021-10-18", "close": 854.9572, "volume": 1047.0}, {"date": "2021-10-19", "close": 877.4561, "volume": 1390.0}, {"date": "2021-10-20", "close": 854.9572, "volume": 1358.0}, {"date": "2021-10-21", "close": 877.4561, "volume": 1674.0}, {"date": "2021-10-22", "close": 847.4576, "volume": 1690.0}, {"date": "2021-10-25", "close": 817.4591, "volume": 1993.0}, {"date": "2021-10-26", "close": 832.4584, "volume": 1752.0}, {"date": "2021-10-27", "close": 847.4576, "volume": 1197.0}, {"date": "2021-10-28", "close": 839.958, "volume": 1559.0}, {"date": "2021-10-29", "close": 832.4584, "volume": 783.0}, {"date": "2021-11-01", "close": 839.958, "volume": 1597.0}, {"date": "2021-11-02", "close": 847.4576, "volume": 1438.0}, {"date": "2021-11-03", "close": 824.9588, "volume": 2237.0}, {"date": "2021-11-04", "close": 809.9595, "volume": 2017.0}, {"date": "2021-11-05", "close": 802.4599, "volume": 2192.0}, {"date": "2021-11-08", "close": 757.4621, "volume": 2970.0}, {"date": "2021-11-09", "close": 747.7126, "volume": 2401.0}, {"date": "2021-11-10", "close": 772.4614, "volume": 6834.0}, {"date": "2021-11-11", "close": 787.4606, "volume": 1242.0}, {"date": "2021-11-12", "close": 779.961, "volume": 1209.0}, {"date": "2021-11-15", "close": 877.4561, "volume": 3219.0}, {"date": "2021-11-16", "close": 832.4584, "volume": 3864.0}, {"date": "2021-11-17", "close": 802.4599, "volume": 1764.0}, {"date": "2021-11-18", "close": 794.9602, "volume": 1234.0}, {"date": "2021-11-19", "close": 787.4606, "volume": 869.0}, {"date": "2021-11-22", "close": 802.4599, "volume": 1124.0}, {"date": "2021-11-23", "close": 787.4606, "volume": 1582.0}, {"date": "2021-11-24", "close": 817.4591, "volume": 1445.0}, {"date": "2021-11-26", "close": 817.4591, "volume": 1404.0}, {"date": "2021-11-29", "close": 764.9617, "volume": 1920.0}, {"date": "2021-11-30", "close": 787.4606, "volume": 1036.0}, {"date": "2021-12-01", "close": 757.4621, "volume": 1158.0}, {"date": "2021-12-02", "close": 772.4614, "volume": 1524.0}, {"date": "2021-12-03", "close": 697.4651, "volume": 2137.0}, {"date": "2021-12-06", "close": 747.6376, "volume": 1811.0}, {"date": "2021-12-07", "close": 757.4621, "volume": 1030.0}, {"date": "2021-12-08", "close": 832.4584, "volume": 2284.0}, {"date": "2021-12-09", "close": 764.9617, "volume": 1720.0}, {"date": "2021-12-10", "close": 764.9617, "volume": 1422.0}, {"date": "2021-12-13", "close": 734.9633, "volume": 2325.0}, {"date": "2021-12-14", "close": 690.0405, "volume": 1322.0}, {"date": "2021-12-15", "close": 749.9625, "volume": 2605.0}, {"date": "2021-12-16", "close": 772.4614, "volume": 1926.0}, {"date": "2021-12-17", "close": 772.4614, "volume": 4848.0}, {"date": "2021-12-20", "close": 787.4606, "volume": 1035.0}, {"date": "2021-12-21", "close": 779.961, "volume": 692.0}, {"date": "2021-12-22", "close": 802.4599, "volume": 962.0}, {"date": "2021-12-23", "close": 779.961, "volume": 1154.0}, {"date": "2021-12-27", "close": 757.4621, "volume": 874.0}, {"date": "2021-12-28", "close": 749.9625, "volume": 1045.0}, {"date": "2021-12-29", "close": 749.9625, "volume": 654.0}, {"date": "2021-12-30", "close": 772.4614, "volume": 989.0}, {"date": "2021-12-31", "close": 757.4621, "volume": 642.0}, {"date": "2022-01-03", "close": 794.9602, "volume": 1125.0}, {"date": "2022-01-04", "close": 749.9625, "volume": 653.0}, {"date": "2022-01-05", "close": 749.7375, "volume": 1091.0}, {"date": "2022-01-06", "close": 733.3883, "volume": 678.0}, {"date": "2022-01-07", "close": 709.6145, "volume": 869.0}, {"date": "2022-01-10", "close": 697.4651, "volume": 1170.0}, {"date": "2022-01-11", "close": 704.9647, "volume": 1028.0}, {"date": "2022-01-12", "close": 680.366, "volume": 698.0}, {"date": "2022-01-13", "close": 652.4674, "volume": 1669.0}, {"date": "2022-01-14", "close": 656.2172, "volume": 932.0}, {"date": "2022-01-18", "close": 664.7668, "volume": 873.0}, {"date": "2022-01-19", "close": 674.9662, "volume": 1036.0}, {"date": "2022-01-20", "close": 638.0681, "volume": 663.0}, {"date": "2022-01-21", "close": 614.9692, "volume": 1806.0}, {"date": "2022-01-24", "close": 599.745, "volume": 1777.0}, {"date": "2022-01-25", "close": 502.4749, "volume": 3562.0}, {"date": "2022-01-26", "close": 528.7236, "volume": 2606.0}, {"date": "2022-01-27", "close": 501.3499, "volume": 1141.0}, {"date": "2022-01-28", "close": 532.4734, "volume": 1915.0}, {"date": "2022-01-31", "close": 562.4719, "volume": 802.0}, {"date": "2022-02-01", "close": 540.123, "volume": 606.0}, {"date": "2022-02-02", "close": 539.673, "volume": 1161.0}, {"date": "2022-02-03", "close": 558.5721, "volume": 573.0}, {"date": "2022-02-04", "close": 532.4734, "volume": 645.0}, {"date": "2022-02-07", "close": 532.4734, "volume": 419.0}, {"date": "2022-02-08", "close": 545.9727, "volume": 303.0}, {"date": "2022-02-09", "close": 554.7473, "volume": 284.0}, {"date": "2022-02-10", "close": 533.3733, "volume": 436.0}, {"date": "2022-02-11", "close": 525.0487, "volume": 321.0}, {"date": "2022-02-14", "close": 506.5997, "volume": 347.0}, {"date": "2022-02-15", "close": 532.4734, "volume": 384.0}, {"date": "2022-02-16", "close": 525.0487, "volume": 222.0}, {"date": "2022-02-17", "close": 494.9003, "volume": 745.0}, {"date": "2022-02-18", "close": 487.3256, "volume": 686.0}, {"date": "2022-02-22", "close": 464.9767, "volume": 762.0}, {"date": "2022-02-23", "close": 454.7023, "volume": 563.0}, {"date": "2022-02-24", "close": 461.0769, "volume": 1646.0}, {"date": "2022-02-25", "close": 453.5773, "volume": 900.0}, {"date": "2022-02-28", "close": 430.6285, "volume": 648.0}, {"date": "2022-03-01", "close": 434.9782, "volume": 585.0}, {"date": "2022-03-02", "close": 438.8781, "volume": 448.0}, {"date": "2022-03-03", "close": 427.6286, "volume": 589.0}, {"date": "2022-03-04", "close": 436.8532, "volume": 405.0}, {"date": "2022-03-07", "close": 412.4794, "volume": 761.0}, {"date": "2022-03-08", "close": 434.9033, "volume": 1606.0}, {"date": "2022-03-09", "close": 465.5017, "volume": 1772.0}, {"date": "2022-03-10", "close": 450.7275, "volume": 658.0}, {"date": "2022-03-11", "close": 440.753, "volume": 357.0}, {"date": "2022-03-14", "close": 399.58, "volume": 798.0}, {"date": "2022-03-15", "close": 374.0813, "volume": 2192.0}, {"date": "2022-03-16", "close": 416.2292, "volume": 760.0}, {"date": "2022-03-17", "close": 440.9779, "volume": 621.0}, {"date": "2022-03-18", "close": 524.9738, "volume": 1167.0}, {"date": "2022-03-21", "close": 539.973, "volume": 2259.0}, {"date": "2022-03-22", "close": 569.9715, "volume": 1348.0}, {"date": "2022-03-23", "close": 564.0468, "volume": 708.0}, {"date": "2022-03-24", "close": 652.6924, "volume": 1665.0}, {"date": "2022-03-25", "close": 682.4659, "volume": 902.0}, {"date": "2022-03-28", "close": 618.9441, "volume": 915.0}, {"date": "2022-03-29", "close": 637.6181, "volume": 793.0}, {"date": "2022-03-30", "close": 633.7183, "volume": 602.0}, {"date": "2022-03-31", "close": 603.2698, "volume": 612.0}, {"date": "2022-04-01", "close": 599.97, "volume": 363.0}, {"date": "2022-04-04", "close": 622.4689, "volume": 323.0}, {"date": "2022-04-05", "close": 614.9692, "volume": 460.0}, {"date": "2022-04-06", "close": 585.0457, "volume": 841.0}, {"date": "2022-04-07", "close": 577.4711, "volume": 219.0}, {"date": "2022-04-08", "close": 582.6459, "volume": 215.0}, {"date": "2022-04-11", "close": 718.0891, "volume": 6630.0}, {"date": "2022-04-12", "close": 646.0177, "volume": 2252.0}, {"date": "2022-04-13", "close": 664.5418, "volume": 1011.0}, {"date": "2022-04-14", "close": 682.4659, "volume": 1874.0}, {"date": "2022-04-18", "close": 669.2665, "volume": 357.0}, {"date": "2022-04-19", "close": 656.3672, "volume": 564.0}, {"date": "2022-04-20", "close": 637.5431, "volume": 296.0}, {"date": "2022-04-21", "close": 614.9692, "volume": 652.0}, {"date": "2022-04-22", "close": 644.9678, "volume": 705.0}, {"date": "2022-04-25", "close": 614.9692, "volume": 668.0}, {"date": "2022-04-26", "close": 535.4732, "volume": 1651.0}, {"date": "2022-04-27", "close": 510.0495, "volume": 1056.0}, {"date": "2022-04-28", "close": 532.4734, "volume": 689.0}, {"date": "2022-04-29", "close": 528.7236, "volume": 298.0}, {"date": "2022-05-02", "close": 550.3975, "volume": 482.0}, {"date": "2022-05-03", "close": 547.3976, "volume": 320.0}, {"date": "2022-05-04", "close": 582.7209, "volume": 449.0}, {"date": "2022-05-05", "close": 569.6715, "volume": 526.0}, {"date": "2022-05-06", "close": 539.898, "volume": 680.0}, {"date": "2022-05-09", "close": 472.4764, "volume": 1718.0}, {"date": "2022-05-10", "close": 489.2005, "volume": 800.0}, {"date": "2022-05-11", "close": 471.1264, "volume": 681.0}, {"date": "2022-05-12", "close": 480.576, "volume": 451.0}, {"date": "2022-05-13", "close": 502.9249, "volume": 1081.0}, {"date": "2022-05-16", "close": 494.9753, "volume": 203.0}, {"date": "2022-05-17", "close": 501.4249, "volume": 991.0}, {"date": "2022-05-18", "close": 487.8506, "volume": 327.0}, {"date": "2022-05-19", "close": 498.8001, "volume": 454.0}, {"date": "2022-05-20", "close": 524.9738, "volume": 511.0}, {"date": "2022-05-23", "close": 526.7737, "volume": 429.0}, {"date": "2022-05-24", "close": 510.7245, "volume": 344.0}, {"date": "2022-05-25", "close": 524.8238, "volume": 239.0}, {"date": "2022-05-26", "close": 562.4719, "volume": 496.0}, {"date": "2022-05-27", "close": 562.4719, "volume": 284.0}, {"date": "2022-05-31", "close": 536.2982, "volume": 317.0}, {"date": "2022-06-01", "close": 569.9715, "volume": 758.0}, {"date": "2022-06-02", "close": 592.3954, "volume": 432.0}, {"date": "2022-06-03", "close": 619.769, "volume": 422.0}, {"date": "2022-06-06", "close": 579.721, "volume": 371.0}, {"date": "2022-06-07", "close": 619.469, "volume": 548.0}, {"date": "2022-06-08", "close": 628.3186, "volume": 525.0}, {"date": "2022-06-09", "close": 628.9935, "volume": 379.0}, {"date": "2022-06-10", "close": 621.4189, "volume": 349.0}, {"date": "2022-06-13", "close": 556.2472, "volume": 932.0}, {"date": "2022-06-14", "close": 543.7978, "volume": 675.0}, {"date": "2022-06-15", "close": 539.973, "volume": 1005.0}, {"date": "2022-06-16", "close": 495.2002, "volume": 1209.0}, {"date": "2022-06-17", "close": 553.5473, "volume": 484.0}, {"date": "2022-06-21", "close": 561.1219, "volume": 465.0}, {"date": "2022-06-22", "close": 565.1717, "volume": 387.0}, {"date": "2022-06-23", "close": 567.4966, "volume": 671.0}, {"date": "2022-06-24", "close": 599.97, "volume": 818.0}, {"date": "2022-06-27", "close": 607.3946, "volume": 570.0}, {"date": "2022-06-28", "close": 614.9692, "volume": 315.0}, {"date": "2022-06-29", "close": 607.3946, "volume": 230.0}, {"date": "2022-06-30", "close": 592.4704, "volume": 379.0}, {"date": "2022-07-01", "close": 592.4704, "volume": 207.0}, {"date": "2022-07-05", "close": 622.4689, "volume": 974.0}, {"date": "2022-07-06", "close": 659.967, "volume": 652.0}, {"date": "2022-07-07", "close": 638.5931, "volume": 553.0}, {"date": "2022-07-08", "close": 633.5683, "volume": 1213.0}, {"date": "2022-07-11", "close": 614.9692, "volume": 321.0}, {"date": "2022-07-12", "close": 616.9192, "volume": 246.0}, {"date": "2022-07-13", "close": 617.7441, "volume": 224.0}, {"date": "2022-07-14", "close": 606.0447, "volume": 325.0}, {"date": "2022-07-15", "close": 610.4695, "volume": 342.0}, {"date": "2022-07-18", "close": 605.8947, "volume": 186.0}, {"date": "2022-07-19", "close": 600.045, "volume": 278.0}, {"date": "2022-07-20", "close": 622.8439, "volume": 661.0}, {"date": "2022-07-21", "close": 674.9662, "volume": 1085.0}, {"date": "2022-07-22", "close": 644.8928, "volume": 618.0}, {"date": "2022-07-25", "close": 682.4659, "volume": 770.0}, {"date": "2022-07-26", "close": 674.9662, "volume": 261.0}, {"date": "2022-07-27", "close": 682.4659, "volume": 389.0}, {"date": "2022-07-28", "close": 652.4674, "volume": 591.0}, {"date": "2022-07-29", "close": 659.967, "volume": 383.0}, {"date": "2022-08-01", "close": 657.6421, "volume": 192.0}, {"date": "2022-08-02", "close": 653.1423, "volume": 546.0}, {"date": "2022-08-03", "close": 652.4674, "volume": 427.0}, {"date": "2022-08-04", "close": 674.9662, "volume": 671.0}, {"date": "2022-08-05", "close": 682.4659, "volume": 701.0}, {"date": "2022-08-08", "close": 693.7153, "volume": 398.0}, {"date": "2022-08-09", "close": 663.4918, "volume": 276.0}, {"date": "2022-08-10", "close": 662.9669, "volume": 321.0}, {"date": "2022-08-11", "close": 634.9932, "volume": 1679.0}, {"date": "2022-08-12", "close": 631.6934, "volume": 623.0}, {"date": "2022-08-15", "close": 614.9692, "volume": 498.0}, {"date": "2022-08-16", "close": 607.6196, "volume": 478.0}, {"date": "2022-08-17", "close": 587.4456, "volume": 377.0}, {"date": "2022-08-18", "close": 577.4711, "volume": 345.0}, {"date": "2022-08-19", "close": 576.7212, "volume": 278.0}, {"date": "2022-08-22", "close": 573.7213, "volume": 196.0}, {"date": "2022-08-23", "close": 569.9715, "volume": 374.0}, {"date": "2022-08-24", "close": 584.8958, "volume": 233.0}, {"date": "2022-08-25", "close": 555.7222, "volume": 493.0}, {"date": "2022-08-26", "close": 544.2478, "volume": 373.0}, {"date": "2022-08-29", "close": 524.9738, "volume": 451.0}, {"date": "2022-08-30", "close": 536.2232, "volume": 372.0}, {"date": "2022-08-31", "close": 532.4734, "volume": 160.0}, {"date": "2022-09-01", "close": 562.4719, "volume": 493.0}, {"date": "2022-09-02", "close": 557.2221, "volume": 284.0}, {"date": "2022-09-06", "close": 554.9723, "volume": 240.0}, {"date": "2022-09-07", "close": 565.9217, "volume": 229.0}, {"date": "2022-09-08", "close": 577.4711, "volume": 290.0}, {"date": "2022-09-09", "close": 577.3211, "volume": 242.0}, {"date": "2022-09-12", "close": 554.9723, "volume": 529.0}, {"date": "2022-09-13", "close": 532.4734, "volume": 400.0}, {"date": "2022-09-14", "close": 517.4741, "volume": 186.0}, {"date": "2022-09-15", "close": 532.4734, "volume": 286.0}, {"date": "2022-09-16", "close": 522.7989, "volume": 710.0}, {"date": "2022-09-19", "close": 509.9745, "volume": 315.0}, {"date": "2022-09-20", "close": 494.9753, "volume": 257.0}, {"date": "2022-09-21", "close": 525.4987, "volume": 472.0}, {"date": "2022-09-22", "close": 509.9745, "volume": 300.0}, {"date": "2022-09-23", "close": 471.4264, "volume": 599.0}, {"date": "2022-09-26", "close": 482.3009, "volume": 302.0}, {"date": "2022-09-27", "close": 487.4756, "volume": 86.0}, {"date": "2022-09-28", "close": 484.7008, "volume": 212.0}, {"date": "2022-09-29", "close": 494.9753, "volume": 252.0}, {"date": "2022-09-30", "close": 476.9762, "volume": 248.0}, {"date": "2022-10-03", "close": 484.4008, "volume": 219.0}, {"date": "2022-10-04", "close": 494.6003, "volume": 215.0}, {"date": "2022-10-05", "close": 537.4231, "volume": 397.0}, {"date": "2022-10-06", "close": 517.5491, "volume": 78.0}, {"date": "2022-10-07", "close": 499.925, "volume": 217.0}, {"date": "2022-10-10", "close": 518.2991, "volume": 333.0}, {"date": "2022-10-11", "close": 503.2248, "volume": 239.0}, {"date": "2022-10-12", "close": 517.3991, "volume": 330.0}, {"date": "2022-10-13", "close": 517.4741, "volume": 132.0}, {"date": "2022-10-14", "close": 503.2998, "volume": 245.0}, {"date": "2022-10-17", "close": 509.9745, "volume": 160.0}, {"date": "2022-10-18", "close": 528.9486, "volume": 407.0}, {"date": "2022-10-19", "close": 525.3487, "volume": 354.0}, {"date": "2022-10-20", "close": 524.2238, "volume": 403.0}, {"date": "2022-10-21", "close": 640.318, "volume": 2531.0}, {"date": "2022-10-24", "close": 602.3699, "volume": 743.0}, {"date": "2022-10-25", "close": 601.3949, "volume": 1112.0}, {"date": "2022-10-26", "close": 576.7962, "volume": 359.0}, {"date": "2022-10-27", "close": 577.4711, "volume": 181.0}, {"date": "2022-10-28", "close": 592.4704, "volume": 297.0}, {"date": "2022-10-31", "close": 584.9707, "volume": 315.0}, {"date": "2022-11-01", "close": 587.7456, "volume": 689.0}, {"date": "2022-11-02", "close": 588.6456, "volume": 301.0}, {"date": "2022-11-03", "close": 568.2466, "volume": 440.0}, {"date": "2022-11-04", "close": 569.9715, "volume": 318.0}, {"date": "2022-11-07", "close": 558.6471, "volume": 412.0}, {"date": "2022-11-08", "close": 514.1743, "volume": 721.0}, {"date": "2022-11-09", "close": 531.8734, "volume": 294.0}, {"date": "2022-11-10", "close": 545.3727, "volume": 443.0}, {"date": "2022-11-11", "close": 544.9977, "volume": 164.0}, {"date": "2022-11-14", "close": 545.0727, "volume": 195.0}, {"date": "2022-11-15", "close": 532.4734, "volume": 314.0}, {"date": "2022-11-16", "close": 509.9745, "volume": 215.0}, {"date": "2022-11-17", "close": 494.9753, "volume": 467.0}, {"date": "2022-11-18", "close": 502.4749, "volume": 127.0}, {"date": "2022-11-21", "close": 496.6252, "volume": 125.0}, {"date": "2022-11-22", "close": 517.4741, "volume": 340.0}, {"date": "2022-11-23", "close": 517.4741, "volume": 301.0}, {"date": "2022-11-25", "close": 517.4741, "volume": 107.0}, {"date": "2022-11-28", "close": 506.2247, "volume": 684.0}, {"date": "2022-11-29", "close": 489.0505, "volume": 312.0}, {"date": "2022-11-30", "close": 494.9753, "volume": 376.0}, {"date": "2022-12-01", "close": 509.0745, "volume": 94.0}, {"date": "2022-12-02", "close": 498.8001, "volume": 408.0}, {"date": "2022-12-05", "close": 457.4771, "volume": 1777.0}, {"date": "2022-12-06", "close": 427.4786, "volume": 1892.0}, {"date": "2022-12-07", "close": 419.979, "volume": 1457.0}, {"date": "2022-12-08", "close": 434.9782, "volume": 314.0}, {"date": "2022-12-09", "close": 459.727, "volume": 634.0}, {"date": "2022-12-12", "close": 479.976, "volume": 460.0}, {"date": "2022-12-13", "close": 483.4258, "volume": 291.0}, {"date": "2022-12-14", "close": 473.9013, "volume": 619.0}, {"date": "2022-12-15", "close": 480.051, "volume": 679.0}, {"date": "2022-12-16", "close": 423.5038, "volume": 2944.0}, {"date": "2022-12-19", "close": 398.2301, "volume": 606.0}, {"date": "2022-12-20", "close": 389.9805, "volume": 956.0}, {"date": "2022-12-21", "close": 395.9802, "volume": 546.0}, {"date": "2022-12-22", "close": 375.207, "volume": 1219.0}, {"date": "2022-12-23", "close": 389.2305, "volume": 1486.0}, {"date": "2022-12-27", "close": 367.4816, "volume": 383.0}, {"date": "2022-12-28", "close": 348.7326, "volume": 414.0}, {"date": "2022-12-29", "close": 356.0072, "volume": 677.0}, {"date": "2022-12-30", "close": 374.9812, "volume": 802.0}, {"date": "2023-01-03", "close": 399.73, "volume": 243.0}, {"date": "2023-01-04", "close": 401.7549, "volume": 569.0}, {"date": "2023-01-05", "close": 400.48, "volume": 95.0}, {"date": "2023-01-06", "close": 408.5796, "volume": 179.0}, {"date": "2023-01-09", "close": 393.6553, "volume": 396.0}, {"date": "2023-01-10", "close": 404.9048, "volume": 264.0}, {"date": "2023-01-11", "close": 398.9801, "volume": 402.0}, {"date": "2023-01-12", "close": 412.4794, "volume": 989.0}, {"date": "2023-01-13", "close": 417.2041, "volume": 577.0}, {"date": "2023-01-17", "close": 421.7039, "volume": 514.0}, {"date": "2023-01-18", "close": 429.2785, "volume": 289.0}, {"date": "2023-01-19", "close": 434.9782, "volume": 176.0}, {"date": "2023-01-20", "close": 436.4782, "volume": 293.0}, {"date": "2023-01-23", "close": 449.9025, "volume": 630.0}, {"date": "2023-01-24", "close": 449.9775, "volume": 257.0}, {"date": "2023-01-25", "close": 443.6778, "volume": 210.0}, {"date": "2023-01-26", "close": 442.4779, "volume": 289.0}, {"date": "2023-01-27", "close": 442.0279, "volume": 316.0}, {"date": "2023-01-30", "close": 427.4786, "volume": 312.0}, {"date": "2023-01-31", "close": 432.3534, "volume": 424.0}, {"date": "2023-02-01", "close": 407.2296, "volume": 367.0}, {"date": "2023-02-02", "close": 426.6537, "volume": 319.0}, {"date": "2023-02-03", "close": 412.5544, "volume": 351.0}, {"date": "2023-02-06", "close": 417.2041, "volume": 125.0}, {"date": "2023-02-07", "close": 416.2292, "volume": 180.0}, {"date": "2023-02-08", "close": 379.556, "volume": 714.0}, {"date": "2023-02-09", "close": 389.9805, "volume": 227.0}, {"date": "2023-02-10", "close": 387.5806, "volume": 322.0}, {"date": "2023-02-13", "close": 386.9057, "volume": 578.0}, {"date": "2023-02-14", "close": 382.4809, "volume": 831.0}, {"date": "2023-02-15", "close": 381.7309, "volume": 137.0}, {"date": "2023-02-16", "close": 374.9812, "volume": 161.0}, {"date": "2023-02-17", "close": 377.2311, "volume": 150.0}, {"date": "2023-02-21", "close": 374.9812, "volume": 332.0}, {"date": "2023-02-22", "close": 367.4816, "volume": 201.0}, {"date": "2023-02-23", "close": 364.4818, "volume": 510.0}, {"date": "2023-02-24", "close": 359.907, "volume": 113.0}, {"date": "2023-02-27", "close": 363.7318, "volume": 184.0}, {"date": "2023-02-28", "close": 359.982, "volume": 207.0}, {"date": "2023-03-01", "close": 344.9828, "volume": 535.0}, {"date": "2023-03-02", "close": 359.007, "volume": 255.0}, {"date": "2023-03-03", "close": 373.4813, "volume": 218.0}, {"date": "2023-03-06", "close": 356.5322, "volume": 353.0}, {"date": "2023-03-07", "close": 356.2322, "volume": 321.0}, {"date": "2023-03-08", "close": 372.7314, "volume": 446.0}, {"date": "2023-03-09", "close": 356.3072, "volume": 305.0}, {"date": "2023-03-10", "close": 342.6579, "volume": 264.0}, {"date": "2023-03-13", "close": 333.8833, "volume": 770.0}, {"date": "2023-03-14", "close": 337.4831, "volume": 313.0}, {"date": "2023-03-15", "close": 322.4839, "volume": 558.0}, {"date": "2023-03-16", "close": 344.6078, "volume": 190.0}, {"date": "2023-03-17", "close": 291.7354, "volume": 763.0}, {"date": "2023-03-20", "close": 299.985, "volume": 522.0}, {"date": "2023-03-21", "close": 308.9096, "volume": 453.0}, {"date": "2023-03-22", "close": 309.0595, "volume": 285.0}, {"date": "2023-03-23", "close": 306.3597, "volume": 335.0}, {"date": "2023-03-24", "close": 299.46, "volume": 310.0}, {"date": "2023-03-27", "close": 311.1594, "volume": 272.0}, {"date": "2023-03-28", "close": 324.7338, "volume": 484.0}, {"date": "2023-03-29", "close": 340.858, "volume": 468.0}, {"date": "2023-03-30", "close": 371.1564, "volume": 604.0}, {"date": "2023-03-31", "close": 352.4824, "volume": 458.0}, {"date": "2023-04-03", "close": 367.3316, "volume": 227.0}, {"date": "2023-04-04", "close": 337.4831, "volume": 353.0}, {"date": "2023-04-05", "close": 367.4816, "volume": 337.0}, {"date": "2023-04-06", "close": 354.0573, "volume": 133.0}, {"date": "2023-04-10", "close": 319.559, "volume": 639.0}, {"date": "2023-04-11", "close": 337.6331, "volume": 143.0}, {"date": "2023-04-12", "close": 314.9842, "volume": 248.0}, {"date": "2023-04-13", "close": 329.9835, "volume": 166.0}, {"date": "2023-04-14", "close": 329.9835, "volume": 234.0}, {"date": "2023-04-17", "close": 333.3583, "volume": 376.0}, {"date": "2023-04-18", "close": 378.7911, "volume": 1462.0}, {"date": "2023-04-19", "close": 457.4771, "volume": 3396.0}, {"date": "2023-04-20", "close": 536.2232, "volume": 3470.0}, {"date": "2023-04-21", "close": 458.0021, "volume": 1572.0}, {"date": "2023-04-24", "close": 518.2241, "volume": 967.0}, {"date": "2023-04-25", "close": 494.9753, "volume": 1074.0}, {"date": "2023-04-26", "close": 464.8268, "volume": 253.0}, {"date": "2023-04-27", "close": 449.9025, "volume": 239.0}, {"date": "2023-04-28", "close": 428.2286, "volume": 279.0}, {"date": "2023-05-01", "close": 450.2775, "volume": 400.0}, {"date": "2023-05-02", "close": 452.6774, "volume": 441.0}, {"date": "2023-05-03", "close": 443.3778, "volume": 342.0}, {"date": "2023-05-04", "close": 457.4771, "volume": 58.0}, {"date": "2023-05-05", "close": 455.7522, "volume": 322.0}, {"date": "2023-05-08", "close": 485.8257, "volume": 458.0}, {"date": "2023-05-09", "close": 464.9767, "volume": 298.0}, {"date": "2023-05-10", "close": 502.4749, "volume": 735.0}, {"date": "2023-05-11", "close": 353.1573, "volume": 3995.0}, {"date": "2023-05-12", "close": 373.0313, "volume": 539.0}, {"date": "2023-05-15", "close": 346.1077, "volume": 933.0}, {"date": "2023-05-16", "close": 326.4587, "volume": 628.0}, {"date": "2023-05-17", "close": 327.2086, "volume": 656.0}, {"date": "2023-05-18", "close": 308.3846, "volume": 523.0}, {"date": "2023-05-19", "close": 314.9842, "volume": 340.0}, {"date": "2023-05-22", "close": 326.2337, "volume": 532.0}, {"date": "2023-05-23", "close": 322.4839, "volume": 491.0}, {"date": "2023-05-24", "close": 306.3597, "volume": 540.0}, {"date": "2023-05-25", "close": 309.2095, "volume": 540.0}, {"date": "2023-05-26", "close": 315.0592, "volume": 420.0}, {"date": "2023-05-30", "close": 300.06, "volume": 1144.0}, {"date": "2023-05-31", "close": 287.3106, "volume": 784.0}, {"date": "2023-06-01", "close": 294.4353, "volume": 327.0}, {"date": "2023-06-02", "close": 298.8601, "volume": 328.0}, {"date": "2023-06-05", "close": 288.7356, "volume": 555.0}, {"date": "2023-06-06", "close": 286.8607, "volume": 691.0}, {"date": "2023-06-07", "close": 277.7111, "volume": 1114.0}, {"date": "2023-06-08", "close": 279.436, "volume": 430.0}, {"date": "2023-06-09", "close": 279.136, "volume": 536.0}, {"date": "2023-06-12", "close": 290.6855, "volume": 1050.0}, {"date": "2023-06-13", "close": 280.561, "volume": 674.0}, {"date": "2023-06-14", "close": 276.0612, "volume": 661.0}, {"date": "2023-06-15", "close": 277.4861, "volume": 678.0}, {"date": "2023-06-16", "close": 307.4846, "volume": 877.0}, {"date": "2023-06-20", "close": 274.0363, "volume": 556.0}, {"date": "2023-06-21", "close": 277.4861, "volume": 410.0}, {"date": "2023-06-22", "close": 269.9865, "volume": 573.0}, {"date": "2023-06-23", "close": 277.9361, "volume": 548.0}, {"date": "2023-06-26", "close": 269.9115, "volume": 488.0}, {"date": "2023-06-27", "close": 264.4368, "volume": 448.0}, {"date": "2023-06-28", "close": 266.0117, "volume": 492.0}, {"date": "2023-06-29", "close": 266.2367, "volume": 1267.0}, {"date": "2023-06-30", "close": 269.9865, "volume": 492.0}, {"date": "2023-07-03", "close": 260.612, "volume": 305.0}, {"date": "2023-07-05", "close": 261.5119, "volume": 492.0}, {"date": "2023-07-06", "close": 257.2371, "volume": 444.0}, {"date": "2023-07-07", "close": 255.7372, "volume": 1927.0}, {"date": "2023-07-10", "close": 260.312, "volume": 437.0}, {"date": "2023-07-11", "close": 295.8602, "volume": 997.0}, {"date": "2023-07-12", "close": 280.486, "volume": 528.0}, {"date": "2023-07-13", "close": 279.436, "volume": 327.0}, {"date": "2023-07-14", "close": 272.9863, "volume": 294.0}, {"date": "2023-07-17", "close": 275.9112, "volume": 275.0}, {"date": "2023-07-18", "close": 266.9867, "volume": 652.0}, {"date": "2023-07-19", "close": 262.7119, "volume": 385.0}, {"date": "2023-07-20", "close": 261.7369, "volume": 202.0}, {"date": "2023-07-21", "close": 299.985, "volume": 808.0}, {"date": "2023-07-24", "close": 286.6357, "volume": 234.0}, {"date": "2023-07-25", "close": 299.985, "volume": 974.0}, {"date": "2023-07-26", "close": 307.4846, "volume": 287.0}, {"date": "2023-07-27", "close": 284.9858, "volume": 264.0}, {"date": "2023-07-28", "close": 278.2361, "volume": 180.0}, {"date": "2023-07-31", "close": 262.4869, "volume": 2414.0}, {"date": "2023-08-01", "close": 263.9868, "volume": 373.0}, {"date": "2023-08-02", "close": 255.7372, "volume": 244.0}, {"date": "2023-08-03", "close": 250.4875, "volume": 322.0}, {"date": "2023-08-04", "close": 255.0622, "volume": 351.0}, {"date": "2023-08-07", "close": 251.0124, "volume": 209.0}, {"date": "2023-08-08", "close": 249.2875, "volume": 197.0}, {"date": "2023-08-09", "close": 247.4876, "volume": 766.0}, {"date": "2023-08-10", "close": 146.2427, "volume": 12613.0}, {"date": "2023-08-11", "close": 131.1684, "volume": 3176.0}, {"date": "2023-08-14", "close": 124.3438, "volume": 1366.0}, {"date": "2023-08-15", "close": 121.4189, "volume": 1267.0}, {"date": "2023-08-16", "close": 120.144, "volume": 453.0}, {"date": "2023-08-17", "close": 126.7437, "volume": 761.0}, {"date": "2023-08-18", "close": 124.5688, "volume": 398.0}, {"date": "2023-08-21", "close": 122.9938, "volume": 1138.0}, {"date": "2023-08-22", "close": 120.144, "volume": 2265.0}, {"date": "2023-08-23", "close": 141.7429, "volume": 1400.0}, {"date": "2023-08-24", "close": 140.618, "volume": 479.0}, {"date": "2023-08-25", "close": 148.7926, "volume": 817.0}, {"date": "2023-08-28", "close": 132.3684, "volume": 486.0}, {"date": "2023-08-29", "close": 144.0678, "volume": 1072.0}, {"date": "2023-08-30", "close": 138.2931, "volume": 390.0}, {"date": "2023-08-31", "close": 134.9932, "volume": 224.0}, {"date": "2023-09-01", "close": 129.5185, "volume": 765.0}, {"date": "2023-09-05", "close": 126.7437, "volume": 611.0}, {"date": "2023-09-06", "close": 119.994, "volume": 511.0}, {"date": "2023-09-07", "close": 121.5689, "volume": 492.0}, {"date": "2023-09-08", "close": 121.9439, "volume": 281.0}, {"date": "2023-09-11", "close": 117.4441, "volume": 1240.0}, {"date": "2023-09-12", "close": 123.5188, "volume": 585.0}, {"date": "2023-09-13", "close": 119.994, "volume": 1243.0}, {"date": "2023-09-14", "close": 115.1942, "volume": 1902.0}, {"date": "2023-09-15", "close": 97.5701, "volume": 731.0}, {"date": "2023-09-18", "close": 110.2445, "volume": 994.0}, {"date": "2023-09-19", "close": 102.8199, "volume": 727.0}, {"date": "2023-09-20", "close": 102.4449, "volume": 1017.0}, {"date": "2023-09-21", "close": 97.4951, "volume": 930.0}, {"date": "2023-09-22", "close": 100.495, "volume": 192.0}, {"date": "2023-09-25", "close": 93.7453, "volume": 501.0}, {"date": "2023-09-26", "close": 105.7447, "volume": 2213.0}, {"date": "2023-09-27", "close": 98.7701, "volume": 601.0}, {"date": "2023-09-28", "close": 97.4951, "volume": 1173.0}, {"date": "2023-09-29", "close": 97.4951, "volume": 1222.0}, {"date": "2023-10-02", "close": 94.4953, "volume": 888.0}, {"date": "2023-10-03", "close": 91.9454, "volume": 497.0}, {"date": "2023-10-04", "close": 92.2454, "volume": 753.0}, {"date": "2023-10-05", "close": 106.4947, "volume": 10947.0}, {"date": "2023-10-06", "close": 139.493, "volume": 18341.0}, {"date": "2023-10-09", "close": 119.994, "volume": 4835.0}, {"date": "2023-10-10", "close": 116.2442, "volume": 6600.0}, {"date": "2023-10-11", "close": 480.726, "volume": 494220.0}, {"date": "2023-10-12", "close": 188.9905, "volume": 52534.0}, {"date": "2023-10-13", "close": 158.3921, "volume": 17750.0}, {"date": "2023-10-16", "close": 194.9903, "volume": 27078.0}, {"date": "2023-10-17", "close": 195.2152, "volume": 16245.0}, {"date": "2023-10-18", "close": 204.1398, "volume": 10865.0}, {"date": "2023-10-19", "close": 196.6402, "volume": 4745.0}, {"date": "2023-10-20", "close": 199.265, "volume": 4546.0}, {"date": "2023-10-23", "close": 164.9918, "volume": 7505.0}, {"date": "2023-10-24", "close": 150.0675, "volume": 4813.0}, {"date": "2023-10-25", "close": 151.1924, "volume": 3118.0}, {"date": "2023-10-26", "close": 156.7422, "volume": 2043.0}, {"date": "2023-10-27", "close": 161.2419, "volume": 1759.0}, {"date": "2023-10-30", "close": 157.4921, "volume": 1289.0}, {"date": "2023-10-31", "close": 164.5418, "volume": 1566.0}, {"date": "2023-11-01", "close": 156.5922, "volume": 2892.0}, {"date": "2023-11-02", "close": 159.367, "volume": 1260.0}, {"date": "2023-11-03", "close": 172.4914, "volume": 1834.0}, {"date": "2023-11-06", "close": 188.6906, "volume": 3402.0}, {"date": "2023-11-07", "close": 239.988, "volume": 23696.0}, {"date": "2023-11-08", "close": 206.9147, "volume": 5265.0}, {"date": "2023-11-09", "close": 181.7159, "volume": 4910.0}, {"date": "2023-11-10", "close": 159.892, "volume": 2420.0}, {"date": "2023-11-13", "close": 163.4918, "volume": 1421.0}, {"date": "2023-11-14", "close": 172.5664, "volume": 2152.0}, {"date": "2023-11-15", "close": 167.9916, "volume": 1361.0}, {"date": "2023-11-16", "close": 173.2413, "volume": 1568.0}, {"date": "2023-11-17", "close": 175.9412, "volume": 587.0}, {"date": "2023-11-20", "close": 175.4912, "volume": 1325.0}, {"date": "2023-11-21", "close": 160.642, "volume": 1761.0}, {"date": "2023-11-22", "close": 162.2919, "volume": 4075.0}, {"date": "2023-11-24", "close": 157.4921, "volume": 1301.0}, {"date": "2023-11-27", "close": 153.6673, "volume": 2877.0}, {"date": "2023-11-28", "close": 153.9673, "volume": 1849.0}, {"date": "2023-11-29", "close": 150.0675, "volume": 1738.0}, {"date": "2023-11-30", "close": 157.4171, "volume": 1115.0}, {"date": "2023-12-01", "close": 157.4921, "volume": 1161.0}, {"date": "2023-12-04", "close": 165.5167, "volume": 1173.0}, {"date": "2023-12-05", "close": 172.4914, "volume": 1470.0}, {"date": "2023-12-06", "close": 179.991, "volume": 1588.0}, {"date": "2023-12-07", "close": 177.9661, "volume": 909.0}, {"date": "2023-12-08", "close": 187.1906, "volume": 796.0}, {"date": "2023-12-11", "close": 164.9918, "volume": 941.0}, {"date": "2023-12-12", "close": 164.9918, "volume": 613.0}, {"date": "2023-12-13", "close": 164.9918, "volume": 577.0}, {"date": "2023-12-14", "close": 165.2917, "volume": 680.0}, {"date": "2023-12-15", "close": 185.2407, "volume": 3246.0}, {"date": "2023-12-18", "close": 172.4914, "volume": 682.0}, {"date": "2023-12-19", "close": 173.7663, "volume": 1023.0}, {"date": "2023-12-20", "close": 164.9918, "volume": 692.0}, {"date": "2023-12-21", "close": 162.2919, "volume": 1232.0}, {"date": "2023-12-22", "close": 164.2418, "volume": 1722.0}, {"date": "2023-12-26", "close": 151.3424, "volume": 3151.0}, {"date": "2023-12-27", "close": 182.2409, "volume": 8120.0}, {"date": "2023-12-28", "close": 169.8665, "volume": 2430.0}, {"date": "2023-12-29", "close": 162.1419, "volume": 2340.0}, {"date": "2024-01-02", "close": 168.7416, "volume": 1659.0}, {"date": "2024-01-03", "close": 165.3667, "volume": 709.0}, {"date": "2024-01-04", "close": 167.1666, "volume": 856.0}, {"date": "2024-01-05", "close": 161.1669, "volume": 1037.0}, {"date": "2024-01-08", "close": 167.6916, "volume": 1592.0}, {"date": "2024-01-09", "close": 171.5164, "volume": 1419.0}, {"date": "2024-01-10", "close": 170.7665, "volume": 774.0}, {"date": "2024-01-11", "close": 169.8665, "volume": 904.0}, {"date": "2024-01-12", "close": 170.2415, "volume": 598.0}, {"date": "2024-01-16", "close": 163.8668, "volume": 1457.0}, {"date": "2024-01-17", "close": 157.4921, "volume": 1218.0}, {"date": "2024-01-18", "close": 154.4173, "volume": 595.0}, {"date": "2024-01-19", "close": 149.2425, "volume": 996.0}, {"date": "2024-01-22", "close": 152.6174, "volume": 963.0}, {"date": "2024-01-23", "close": 152.0924, "volume": 860.0}, {"date": "2024-01-24", "close": 147.7426, "volume": 914.0}, {"date": "2024-01-25", "close": 142.2679, "volume": 750.0}, {"date": "2024-01-26", "close": 147.0676, "volume": 489.0}, {"date": "2024-01-29", "close": 158.992, "volume": 1364.0}, {"date": "2024-01-30", "close": 163.4918, "volume": 456.0}, {"date": "2024-01-31", "close": 149.9925, "volume": 571.0}, {"date": "2024-02-01", "close": 161.2419, "volume": 381.0}, {"date": "2024-02-02", "close": 157.4921, "volume": 580.0}, {"date": "2024-02-05", "close": 150.3675, "volume": 436.0}, {"date": "2024-02-06", "close": 157.4921, "volume": 781.0}, {"date": "2024-02-07", "close": 155.2422, "volume": 416.0}, {"date": "2024-02-08", "close": 153.7423, "volume": 361.0}, {"date": "2024-02-09", "close": 157.4171, "volume": 1069.0}, {"date": "2024-02-12", "close": 158.2421, "volume": 891.0}, {"date": "2024-02-13", "close": 155.8422, "volume": 210.0}, {"date": "2024-02-14", "close": 157.4921, "volume": 458.0}, {"date": "2024-02-15", "close": 164.6918, "volume": 921.0}, {"date": "2024-02-16", "close": 172.4914, "volume": 1741.0}, {"date": "2024-02-20", "close": 179.166, "volume": 6446.0}, {"date": "2024-02-21", "close": 174.2163, "volume": 689.0}, {"date": "2024-02-22", "close": 167.2416, "volume": 1570.0}, {"date": "2024-02-23", "close": 179.541, "volume": 1347.0}, {"date": "2024-02-26", "close": 201.7399, "volume": 3176.0}, {"date": "2024-02-27", "close": 200.69, "volume": 1231.0}, {"date": "2024-02-28", "close": 204.7398, "volume": 544.0}, {"date": "2024-02-29", "close": 210.0645, "volume": 1417.0}, {"date": "2024-03-01", "close": 218.4641, "volume": 1787.0}, {"date": "2024-03-04", "close": 201.8149, "volume": 1932.0}, {"date": "2024-03-05", "close": 197.8401, "volume": 723.0}, {"date": "2024-03-06", "close": 194.9153, "volume": 689.0}, {"date": "2024-03-07", "close": 194.2403, "volume": 371.0}, {"date": "2024-03-08", "close": 202.4899, "volume": 1151.0}, {"date": "2024-03-11", "close": 203.2398, "volume": 895.0}, {"date": "2024-03-12", "close": 194.9903, "volume": 536.0}, {"date": "2024-03-13", "close": 191.2404, "volume": 727.0}, {"date": "2024-03-14", "close": 178.5661, "volume": 1647.0}, {"date": "2024-03-15", "close": 224.9887, "volume": 5160.0}, {"date": "2024-03-18", "close": 204.3648, "volume": 609.0}, {"date": "2024-03-19", "close": 212.8394, "volume": 942.0}, {"date": "2024-03-20", "close": 215.9892, "volume": 550.0}, {"date": "2024-03-21", "close": 199.64, "volume": 532.0}, {"date": "2024-03-22", "close": 208.4896, "volume": 29661.0}, {"date": "2024-03-25", "close": 217.6391, "volume": 4086.0}, {"date": "2024-03-26", "close": 214.2643, "volume": 1583.0}, {"date": "2024-03-27", "close": 217.4141, "volume": 1384.0}, {"date": "2024-03-28", "close": 203.2398, "volume": 1624.0}, {"date": "2024-04-01", "close": 277.3361, "volume": 10239.0}, {"date": "2024-04-02", "close": 262.4869, "volume": 2034.0}, {"date": "2024-04-03", "close": 170.6165, "volume": 14178.0}, {"date": "2024-04-04", "close": 164.5418, "volume": 3382.0}, {"date": "2024-04-05", "close": 159.592, "volume": 1682.0}, {"date": "2024-04-08", "close": 156.7422, "volume": 1447.0}, {"date": "2024-04-09", "close": 159.667, "volume": 900.0}, {"date": "2024-04-10", "close": 156.7422, "volume": 1183.0}, {"date": "2024-04-11", "close": 151.2674, "volume": 737.0}, {"date": "2024-04-12", "close": 152.3924, "volume": 566.0}, {"date": "2024-04-15", "close": 151.8674, "volume": 1113.0}, {"date": "2024-04-16", "close": 149.9175, "volume": 1038.0}, {"date": "2024-04-17", "close": 143.9928, "volume": 1653.0}, {"date": "2024-04-18", "close": 142.4929, "volume": 1277.0}, {"date": "2024-04-19", "close": 140.768, "volume": 519.0}, {"date": "2024-04-22", "close": 134.9932, "volume": 1839.0}, {"date": "2024-04-23", "close": 136.1182, "volume": 1023.0}, {"date": "2024-04-24", "close": 136.3432, "volume": 696.0}, {"date": "2024-04-25", "close": 136.1182, "volume": 911.0}, {"date": "2024-04-26", "close": 134.1683, "volume": 1973.0}, {"date": "2024-04-29", "close": 137.6181, "volume": 1074.0}, {"date": "2024-04-30", "close": 139.268, "volume": 1488.0}, {"date": "2024-05-01", "close": 136.9432, "volume": 2101.0}, {"date": "2024-05-02", "close": 137.4681, "volume": 1140.0}, {"date": "2024-05-03", "close": 131.1684, "volume": 1942.0}, {"date": "2024-05-06", "close": 125.9937, "volume": 2035.0}, {"date": "2024-05-07", "close": 128.2436, "volume": 717.0}, {"date": "2024-05-08", "close": 133.1183, "volume": 761.0}, {"date": "2024-05-09", "close": 132.5184, "volume": 814.0}, {"date": "2024-05-10", "close": 131.6934, "volume": 1714.0}, {"date": "2024-05-13", "close": 127.9436, "volume": 5255.0}, {"date": "2024-05-14", "close": 131.7684, "volume": 1505.0}, {"date": "2024-05-15", "close": 129.4435, "volume": 1329.0}, {"date": "2024-05-16", "close": 129.7435, "volume": 2633.0}, {"date": "2024-05-17", "close": 127.4936, "volume": 1905.0}, {"date": "2024-05-20", "close": 125.6187, "volume": 1855.0}, {"date": "2024-05-21", "close": 123.7438, "volume": 1222.0}, {"date": "2024-05-22", "close": 125.7687, "volume": 1006.0}, {"date": "2024-05-23", "close": 123.7438, "volume": 666.0}, {"date": "2024-05-24", "close": 124.4938, "volume": 726.0}, {"date": "2024-05-28", "close": 125.5437, "volume": 859.0}, {"date": "2024-05-29", "close": 122.4689, "volume": 1048.0}, {"date": "2024-05-30", "close": 120.219, "volume": 1243.0}, {"date": "2024-05-31", "close": 122.7689, "volume": 971.0}, {"date": "2024-06-03", "close": 119.544, "volume": 1187.0}, {"date": "2024-06-04", "close": 117.2941, "volume": 1241.0}, {"date": "2024-06-05", "close": 120.744, "volume": 890.0}, {"date": "2024-06-06", "close": 118.4941, "volume": 622.0}, {"date": "2024-06-07", "close": 119.169, "volume": 566.0}, {"date": "2024-06-10", "close": 118.6441, "volume": 674.0}, {"date": "2024-06-11", "close": 119.694, "volume": 737.0}, {"date": "2024-06-12", "close": 116.2442, "volume": 812.0}, {"date": "2024-06-13", "close": 119.994, "volume": 737.0}, {"date": "2024-06-14", "close": 119.919, "volume": 929.0}, {"date": "2024-06-17", "close": 119.394, "volume": 975.0}, {"date": "2024-06-18", "close": 112.4944, "volume": 1487.0}, {"date": "2024-06-20", "close": 117.0691, "volume": 505.0}, {"date": "2024-06-21", "close": 115.4192, "volume": 1449.0}, {"date": "2024-06-24", "close": 123.1438, "volume": 2581.0}, {"date": "2024-06-25", "close": 116.4692, "volume": 1134.0}, {"date": "2024-06-26", "close": 116.9941, "volume": 940.0}, {"date": "2024-06-27", "close": 119.919, "volume": 584.0}, {"date": "2024-06-28", "close": 118.7191, "volume": 834.0}, {"date": "2024-07-01", "close": 120.519, "volume": 1068.0}, {"date": "2024-07-02", "close": 117.8941, "volume": 698.0}, {"date": "2024-07-03", "close": 120.144, "volume": 1003.0}, {"date": "2024-07-05", "close": 125.2437, "volume": 842.0}, {"date": "2024-07-08", "close": 122.6189, "volume": 525.0}, {"date": "2024-07-09", "close": 122.2439, "volume": 707.0}, {"date": "2024-07-10", "close": 126.6687, "volume": 1032.0}, {"date": "2024-07-11", "close": 124.9438, "volume": 992.0}, {"date": "2024-07-12", "close": 127.3436, "volume": 790.0}, {"date": "2024-07-15", "close": 136.9432, "volume": 3423.0}, {"date": "2024-07-16", "close": 139.868, "volume": 2735.0}, {"date": "2024-07-17", "close": 136.9432, "volume": 790.0}, {"date": "2024-07-18", "close": 134.5433, "volume": 509.0}, {"date": "2024-07-19", "close": 134.4683, "volume": 1035.0}, {"date": "2024-07-22", "close": 118.2691, "volume": 3686.0}, {"date": "2024-07-23", "close": 126.4437, "volume": 682.0}, {"date": "2024-07-24", "close": 122.1689, "volume": 507.0}, {"date": "2024-07-25", "close": 127.0436, "volume": 818.0}, {"date": "2024-07-26", "close": 126.8937, "volume": 1061.0}, {"date": "2024-07-29", "close": 124.7188, "volume": 585.0}, {"date": "2024-07-30", "close": 121.7189, "volume": 721.0}, {"date": "2024-07-31", "close": 120.969, "volume": 882.0}, {"date": "2024-08-01", "close": 118.1191, "volume": 1019.0}, {"date": "2024-08-02", "close": 120.294, "volume": 1450.0}, {"date": "2024-08-05", "close": 113.4693, "volume": 1310.0}, {"date": "2024-08-06", "close": 115.4192, "volume": 768.0}, {"date": "2024-08-07", "close": 115.1942, "volume": 523.0}, {"date": "2024-08-08", "close": 114.2193, "volume": 1095.0}, {"date": "2024-08-09", "close": 113.7693, "volume": 773.0}, {"date": "2024-08-12", "close": 115.1192, "volume": 365.0}, {"date": "2024-08-13", "close": 116.2442, "volume": 611.0}, {"date": "2024-08-14", "close": 117.7441, "volume": 1557.0}, {"date": "2024-08-15", "close": 114.7443, "volume": 920.0}, {"date": "2024-08-16", "close": 104.9198, "volume": 2800.0}, {"date": "2024-08-19", "close": 94.4953, "volume": 10249.0}, {"date": "2024-08-20", "close": 94.4953, "volume": 2258.0}, {"date": "2024-08-21", "close": 81.1459, "volume": 11104.0}, {"date": "2024-08-22", "close": 77.6961, "volume": 4512.0}, {"date": "2024-08-23", "close": 77.3211, "volume": 2069.0}, {"date": "2024-08-26", "close": 77.2461, "volume": 1550.0}, {"date": "2024-08-27", "close": 69.9715, "volume": 3710.0}, {"date": "2024-08-28", "close": 69.9715, "volume": null}, {"date": "2024-08-29", "close": 69.9715, "volume": null}, {"date": "2024-08-30", "close": 69.9715, "volume": null}, {"date": "2024-09-03", "close": 59.997, "volume": 13866.0}, {"date": "2024-09-04", "close": 55.7972, "volume": 14628.0}, {"date": "2024-09-05", "close": 54.5973, "volume": 5549.0}, {"date": "2024-09-06", "close": 51.7474, "volume": 6215.0}, {"date": "2024-09-09", "close": 51.4474, "volume": 2890.0}, {"date": "2024-09-10", "close": 53.9973, "volume": 2391.0}, {"date": "2024-09-11", "close": 53.0223, "volume": 894.0}, {"date": "2024-09-12", "close": 55.0472, "volume": 1906.0}, {"date": "2024-09-13", "close": 57.5971, "volume": 3331.0}, {"date": "2024-09-16", "close": 55.6472, "volume": 3383.0}, {"date": "2024-09-17", "close": 53.8773, "volume": 1721.0}, {"date": "2024-09-18", "close": 52.7974, "volume": 1711.0}, {"date": "2024-09-19", "close": 56.5472, "volume": 2199.0}, {"date": "2024-09-20", "close": 55.3472, "volume": 775.0}, {"date": "2024-09-23", "close": 55.1972, "volume": 1480.0}, {"date": "2024-09-24", "close": 53.6973, "volume": 1122.0}, {"date": "2024-09-25", "close": 54.5973, "volume": 1250.0}, {"date": "2024-09-26", "close": 53.5473, "volume": 1578.0}, {"date": "2024-09-27", "close": 53.5473, "volume": 4203.0}, {"date": "2024-09-30", "close": 53.0973, "volume": 750.0}, {"date": "2024-10-01", "close": 51.1474, "volume": 2476.0}, {"date": "2024-10-02", "close": 46.0477, "volume": 8420.0}, {"date": "2024-10-03", "close": 44.2478, "volume": 5288.0}, {"date": "2024-10-04", "close": 45.0727, "volume": 2315.0}, {"date": "2024-10-07", "close": 48.4476, "volume": 3489.0}, {"date": "2024-10-08", "close": 49.3475, "volume": 2195.0}, {"date": "2024-10-09", "close": 47.5626, "volume": 2040.0}, {"date": "2024-10-10", "close": 48.1476, "volume": 947.0}, {"date": "2024-10-11", "close": 47.6976, "volume": 801.0}, {"date": "2024-10-14", "close": 47.5476, "volume": 1168.0}, {"date": "2024-10-15", "close": 52.1974, "volume": 3447.0}, {"date": "2024-10-16", "close": 58.3471, "volume": 3389.0}, {"date": "2024-10-17", "close": 61.1969, "volume": 3139.0}, {"date": "2024-10-18", "close": 61.7969, "volume": 2645.0}, {"date": "2024-10-21", "close": 55.9472, "volume": 2172.0}, {"date": "2024-10-22", "close": 55.7972, "volume": 3158.0}, {"date": "2024-10-23", "close": 50.3975, "volume": 1486.0}, {"date": "2024-10-24", "close": 48.1476, "volume": 1015.0}, {"date": "2024-10-25", "close": 48.7476, "volume": 3728.0}, {"date": "2024-10-28", "close": 47.9976, "volume": 2858.0}, {"date": "2024-10-29", "close": 41.8479, "volume": 4277.0}, {"date": "2024-10-30", "close": 28.9486, "volume": 10575.0}, {"date": "2024-10-31", "close": 9.2995, "volume": 206874.0}, {"date": "2024-11-01", "close": 8.7281, "volume": 29409.0}, {"date": "2024-11-04", "close": 8.5106, "volume": 18047.0}, {"date": "2024-11-05", "close": 8.2496, "volume": 12013.0}, {"date": "2024-11-06", "close": 7.9496, "volume": 10668.0}, {"date": "2024-11-07", "close": 8.3246, "volume": 5812.0}, {"date": "2024-11-08", "close": 10.435, "volume": 231091.0}, {"date": "2024-11-11", "close": 13.4993, "volume": 119962.0}, {"date": "2024-11-12", "close": 11.1894, "volume": 29881.0}, {"date": "2024-11-13", "close": 10.6495, "volume": 13179.0}, {"date": "2024-11-14", "close": 9.5155, "volume": 43671.0}, {"date": "2024-11-15", "close": 9.2995, "volume": 3007.0}, {"date": "2024-11-18", "close": 9.1645, "volume": 4212.0}, {"date": "2024-11-19", "close": 8.4746, "volume": 5504.0}, {"date": "2024-11-20", "close": 8.0996, "volume": 4587.0}, {"date": "2024-11-21", "close": 8.6981, "volume": 8017.0}, {"date": "2024-11-22", "close": 9.238, "volume": 8061.0}, {"date": "2024-11-25", "close": 9.007, "volume": 2522.0}, {"date": "2024-11-26", "close": 9.5095, "volume": 3736.0}, {"date": "2024-11-27", "close": 9.43, "volume": 1603.0}, {"date": "2024-11-29", "close": 9.6445, "volume": 707.0}, {"date": "2024-12-02", "close": 9.373, "volume": 11422.0}, {"date": "2024-12-03", "close": 8.2856, "volume": 4810.0}, {"date": "2024-12-04", "close": 8.9846, "volume": 3163.0}, {"date": "2024-12-05", "close": 8.3996, "volume": 4727.0}, {"date": "2024-12-06", "close": 8.4746, "volume": 2821.0}, {"date": "2024-12-09", "close": 9.1585, "volume": 5590.0}, {"date": "2024-12-10", "close": 9.001, "volume": 3776.0}, {"date": "2024-12-11", "close": 8.8496, "volume": 2746.0}, {"date": "2024-12-12", "close": 8.7146, "volume": 1882.0}, {"date": "2024-12-13", "close": 8.5196, "volume": 16027.0}, {"date": "2024-12-16", "close": 8.1011, "volume": 10091.0}, {"date": "2024-12-17", "close": 8.9246, "volume": 9486.0}, {"date": "2024-12-18", "close": 8.8841, "volume": 4991.0}, {"date": "2024-12-19", "close": 8.4986, "volume": 2489.0}, {"date": "2024-12-20", "close": 8.1746, "volume": 4233.0}, {"date": "2024-12-23", "close": 7.8011, "volume": 5083.0}, {"date": "2024-12-24", "close": 7.9496, "volume": 2306.0}, {"date": "2024-12-26", "close": 7.8746, "volume": 5555.0}, {"date": "2024-12-27", "close": 7.7696, "volume": 10457.0}, {"date": "2024-12-30", "close": 7.7696, "volume": 10085.0}, {"date": "2024-12-31", "close": 7.6496, "volume": 9382.0}, {"date": "2025-01-02", "close": 8.8196, "volume": 14329.0}, {"date": "2025-01-03", "close": 9.5245, "volume": 13756.0}, {"date": "2025-01-06", "close": 11.0094, "volume": 25264.0}, {"date": "2025-01-07", "close": 14.3963, "volume": 57045.0}, {"date": "2025-01-08", "close": 9.9595, "volume": 146187.0}, {"date": "2025-01-10", "close": 9.2995, "volume": 12512.0}, {"date": "2025-01-13", "close": 8.9681, "volume": 4827.0}, {"date": "2025-01-14", "close": 10.4995, "volume": 879757.0}, {"date": "2025-01-15", "close": 8.7821, "volume": 50413.0}, {"date": "2025-01-16", "close": 8.3426, "volume": 12717.0}, {"date": "2025-01-17", "close": 8.5946, "volume": 8773.0}, {"date": "2025-01-21", "close": 8.6981, "volume": 4751.0}, {"date": "2025-01-22", "close": 8.6051, "volume": 6382.0}, {"date": "2025-01-23", "close": 8.9546, "volume": 4045.0}, {"date": "2025-01-24", "close": 9.1495, "volume": 58294.0}, {"date": "2025-01-27", "close": 9.418, "volume": 5219.0}, {"date": "2025-01-28", "close": 9.8635, "volume": 8849.0}, {"date": "2025-01-29", "close": 9.7075, "volume": 17172.0}, {"date": "2025-01-30", "close": 8.8496, "volume": 14782.0}, {"date": "2025-01-31", "close": 8.6996, "volume": 6464.0}, {"date": "2025-02-03", "close": 8.6096, "volume": 4874.0}, {"date": "2025-02-04", "close": 8.4731, "volume": 7024.0}, {"date": "2025-02-05", "close": 8.6966, "volume": 4430.0}, {"date": "2025-02-06", "close": 8.6996, "volume": 2067.0}, {"date": "2025-02-07", "close": 9.4645, "volume": 12944.0}, {"date": "2025-02-10", "close": 8.9096, "volume": 9360.0}, {"date": "2025-02-11", "close": 9.169, "volume": 3065.0}, {"date": "2025-02-12", "close": 8.7896, "volume": 1594.0}, {"date": "2025-02-13", "close": 8.9995, "volume": 161231.0}, {"date": "2025-02-14", "close": 9.139, "volume": 73361.0}, {"date": "2025-02-18", "close": 8.9995, "volume": 14590.0}, {"date": "2025-02-19", "close": 8.5616, "volume": 19256.0}, {"date": "2025-02-20", "close": 8.7296, "volume": 9644.0}, {"date": "2025-02-21", "close": 9.5995, "volume": 47810.0}, {"date": "2025-02-24", "close": 9.01, "volume": 8354.0}, {"date": "2025-02-25", "close": 8.8346, "volume": 5674.0}, {"date": "2025-02-26", "close": 8.6396, "volume": 4475.0}, {"date": "2025-02-27", "close": 8.6981, "volume": 2331.0}, {"date": "2025-02-28", "close": 8.6966, "volume": 5094.0}, {"date": "2025-03-03", "close": 8.2496, "volume": 4491.0}, {"date": "2025-03-04", "close": 8.3696, "volume": 6846.0}, {"date": "2025-03-05", "close": 8.2091, "volume": 1477.0}, {"date": "2025-03-06", "close": 8.4896, "volume": 1972.0}, {"date": "2025-03-07", "close": 8.2796, "volume": 1352.0}, {"date": "2025-03-10", "close": 8.1626, "volume": 2047.0}, {"date": "2025-03-11", "close": 8.0066, "volume": 6254.0}, {"date": "2025-03-12", "close": 8.0246, "volume": 1249.0}, {"date": "2025-03-13", "close": 7.9226, "volume": 194.0}, {"date": "2025-03-14", "close": 8.2346, "volume": 1755.0}, {"date": "2025-03-17", "close": 8.1746, "volume": 2304.0}, {"date": "2025-03-18", "close": 8.0996, "volume": 346.0}, {"date": "2025-03-19", "close": 8.5496, "volume": 1035.0}, {"date": "2025-03-20", "close": 8.1146, "volume": 1659.0}, {"date": "2025-03-21", "close": 8.9981, "volume": 3835.0}, {"date": "2025-03-24", "close": 8.9951, "volume": 1884.0}, {"date": "2025-03-25", "close": 8.4056, "volume": 3152.0}, {"date": "2025-03-26", "close": 8.5616, "volume": 734.0}, {"date": "2025-03-27", "close": 8.4746, "volume": 2292.0}, {"date": "2025-03-28", "close": 8.1011, "volume": 1342.0}, {"date": "2025-03-31", "close": 7.7996, "volume": 1896.0}, {"date": "2025-04-01", "close": 8.5496, "volume": 3151.0}, {"date": "2025-04-02", "close": 8.3771, "volume": 1290.0}, {"date": "2025-04-03", "close": 8.2496, "volume": 825.0}, {"date": "2025-04-04", "close": 7.9496, "volume": 983.0}, {"date": "2025-04-07", "close": 8.0996, "volume": 5154.0}, {"date": "2025-04-08", "close": 7.6931, "volume": 5472.0}, {"date": "2025-04-09", "close": 7.9031, "volume": 2652.0}, {"date": "2025-04-10", "close": 7.6901, "volume": 1840.0}, {"date": "2025-04-11", "close": 8.0996, "volume": 937.0}, {"date": "2025-04-14", "close": 8.6996, "volume": 1890.0}, {"date": "2025-04-15", "close": 8.6996, "volume": 1214.0}, {"date": "2025-04-16", "close": 8.4746, "volume": 1751.0}, {"date": "2025-04-17", "close": 8.9995, "volume": 1396.0}, {"date": "2025-04-21", "close": 8.3561, "volume": 1723.0}, {"date": "2025-04-22", "close": 8.9981, "volume": 768.0}, {"date": "2025-04-23", "close": 8.7746, "volume": 1455.0}, {"date": "2025-04-24", "close": 8.9246, "volume": 1306.0}, {"date": "2025-04-25", "close": 10.0495, "volume": 7518.0}, {"date": "2025-04-28", "close": 9.4435, "volume": 3537.0}, {"date": "2025-04-29", "close": 9.6595, "volume": 1006.0}, {"date": "2025-04-30", "close": 8.8646, "volume": 3667.0}, {"date": "2025-05-01", "close": 9.2995, "volume": 3452.0}, {"date": "2025-05-02", "close": 9.1495, "volume": 2922.0}, {"date": "2025-05-05", "close": 9.5965, "volume": 1778.0}, {"date": "2025-05-06", "close": 9.5335, "volume": 2650.0}, {"date": "2025-05-07", "close": 10.6195, "volume": 6207.0}, {"date": "2025-05-08", "close": 10.4995, "volume": 5391.0}, {"date": "2025-05-09", "close": 10.5745, "volume": 53257.0}, {"date": "2025-05-12", "close": 9.4675, "volume": 15264.0}, {"date": "2025-05-13", "close": 9.799, "volume": 7249.0}, {"date": "2025-05-14", "close": 10.315, "volume": 10271.0}, {"date": "2025-05-15", "close": 11.5494, "volume": 20154.0}, {"date": "2025-05-16", "close": 13.0943, "volume": 33059.0}, {"date": "2025-05-19", "close": 11.4144, "volume": 13480.0}, {"date": "2025-05-20", "close": 11.4009, "volume": 2850.0}, {"date": "2025-05-21", "close": 11.5494, "volume": 9028.0}, {"date": "2025-05-22", "close": 11.4144, "volume": 3040.0}, {"date": "2025-05-23", "close": 12.1794, "volume": 1583.0}, {"date": "2025-05-27", "close": 11.9994, "volume": 12520.0}, {"date": "2025-05-28", "close": 12.7494, "volume": 49545.0}, {"date": "2025-05-29", "close": 12.9534, "volume": 6416.0}, {"date": "2025-05-30", "close": 12.2244, "volume": 3449.0}, {"date": "2025-06-02", "close": 12.2994, "volume": 2918.0}, {"date": "2025-06-03", "close": 12.1134, "volume": 218637.0}, {"date": "2025-06-04", "close": 12.4509, "volume": 12658.0}, {"date": "2025-06-05", "close": 13.1573, "volume": 21535.0}, {"date": "2025-06-06", "close": 13.9478, "volume": 9278.0}, {"date": "2025-06-09", "close": 13.1993, "volume": 7804.0}, {"date": "2025-06-10", "close": 13.2008, "volume": 5147.0}, {"date": "2025-06-11", "close": 15.5992, "volume": 57171.0}, {"date": "2025-06-12", "close": 13.1993, "volume": 12277.0}, {"date": "2025-06-13", "close": 12.5994, "volume": 4463.0}, {"date": "2025-06-16", "close": 13.9703, "volume": 280622.0}, {"date": "2025-06-17", "close": 13.7093, "volume": 15663.0}, {"date": "2025-06-18", "close": 13.4978, "volume": 5711.0}, {"date": "2025-06-20", "close": 13.6928, "volume": 6201.0}, {"date": "2025-06-23", "close": 13.2008, "volume": 3209.0}, {"date": "2025-06-24", "close": 13.5893, "volume": 3787.0}, {"date": "2025-06-25", "close": 14.4608, "volume": 35950.0}, {"date": "2025-06-26", "close": 14.1293, "volume": 8117.0}, {"date": "2025-06-27", "close": 13.8008, "volume": 4150.0}, {"date": "2025-06-30", "close": 13.3493, "volume": 4275.0}, {"date": "2025-07-01", "close": 13.5458, "volume": 2620.0}, {"date": "2025-07-02", "close": 14.0993, "volume": 5029.0}, {"date": "2025-07-03", "close": 13.7573, "volume": 999.0}, {"date": "2025-07-07", "close": 13.7993, "volume": 3287.0}, {"date": "2025-07-08", "close": 14.2553, "volume": 8493.0}, {"date": "2025-07-09", "close": 14.8493, "volume": 6154.0}, {"date": "2025-07-10", "close": 15.4492, "volume": 5018.0}, {"date": "2025-07-11", "close": 15.4492, "volume": 4853.0}, {"date": "2025-07-14", "close": 14.9993, "volume": 2808.0}, {"date": "2025-07-15", "close": 14.8553, "volume": 2638.0}, {"date": "2025-07-16", "close": 14.9993, "volume": 2490.0}, {"date": "2025-07-17", "close": 14.3993, "volume": 3995.0}, {"date": "2025-07-18", "close": 14.3993, "volume": 3045.0}, {"date": "2025-07-21", "close": 14.4518, "volume": 2065.0}, {"date": "2025-07-22", "close": 14.2523, "volume": 2833.0}, {"date": "2025-07-23", "close": 14.2493, "volume": 1685.0}, {"date": "2025-07-24", "close": 14.2493, "volume": 1336.0}, {"date": "2025-07-25", "close": 13.9508, "volume": 1760.0}, {"date": "2025-07-28", "close": 13.9493, "volume": 1699.0}, {"date": "2025-07-29", "close": 13.1326, "volume": 2389.0}, {"date": "2025-07-30", "close": 12.5994, "volume": 3176.0}, {"date": "2025-07-31", "close": 13.1993, "volume": 1950.0}, {"date": "2025-08-01", "close": 13.0493, "volume": 914.0}, {"date": "2025-08-04", "close": 14.3993, "volume": 30053.0}, {"date": "2025-08-05", "close": 13.9493, "volume": 5303.0}, {"date": "2025-08-06", "close": 13.4993, "volume": 2820.0}, {"date": "2025-08-07", "close": 13.2893, "volume": 2668.0}, {"date": "2025-08-08", "close": 16.9492, "volume": 20673.0}, {"date": "2025-08-11", "close": 23.9988, "volume": 38189.0}, {"date": "2025-08-12", "close": 22.1989, "volume": 26669.0}, {"date": "2025-08-13", "close": 23.3988, "volume": 8287.0}, {"date": "2025-08-14", "close": 24.7488, "volume": 7453.0}, {"date": "2025-08-15", "close": 35.3982, "volume": 1508148.0}, {"date": "2025-08-18", "close": 25.6487, "volume": 145135.0}, {"date": "2025-08-19", "close": 25.4987, "volume": 44446.0}, {"date": "2025-08-20", "close": 26.0987, "volume": 18607.0}, {"date": "2025-08-21", "close": 26.0987, "volume": 5300.0}, {"date": "2025-08-22", "close": 31.9484, "volume": 24165.0}, {"date": "2025-08-25", "close": 32.2484, "volume": 8309.0}, {"date": "2025-08-26", "close": 31.4984, "volume": 5220.0}, {"date": "2025-08-27", "close": 29.6985, "volume": 7270.0}, {"date": "2025-08-28", "close": 30.5985, "volume": 2521.0}, {"date": "2025-08-29", "close": 27.2986, "volume": 3007.0}, {"date": "2025-09-02", "close": 27.4486, "volume": 8546.0}, {"date": "2025-09-03", "close": 27.2986, "volume": 2814.0}, {"date": "2025-09-04", "close": 25.3487, "volume": 5158.0}, {"date": "2025-09-05", "close": 25.7987, "volume": 3425.0}, {"date": "2025-09-08", "close": 25.0487, "volume": 3069.0}, {"date": "2025-09-09", "close": 24.5988, "volume": 2628.0}, {"date": "2025-09-10", "close": 24.2988, "volume": 1824.0}, {"date": "2025-09-11", "close": 26.9987, "volume": 6299.0}, {"date": "2025-09-12", "close": 27.4486, "volume": 3216.0}, {"date": "2025-09-15", "close": 26.2487, "volume": 1881.0}, {"date": "2025-09-16", "close": 25.4987, "volume": 3254.0}, {"date": "2025-09-17", "close": 24.7488, "volume": 4589.0}, {"date": "2025-09-18", "close": 25.9487, "volume": 751.0}, {"date": "2025-09-19", "close": 26.2487, "volume": 1497.0}, {"date": "2025-09-22", "close": 30.8985, "volume": 8447.0}, {"date": "2025-09-23", "close": 29.0985, "volume": 2736.0}, {"date": "2025-09-24", "close": 28.7986, "volume": 3725.0}, {"date": "2025-09-25", "close": 28.1986, "volume": 17978.0}, {"date": "2025-09-26", "close": 28.4986, "volume": 1761.0}, {"date": "2025-09-29", "close": 28.4986, "volume": 1333.0}, {"date": "2025-09-30", "close": 28.3486, "volume": 2346.0}, {"date": "2025-10-01", "close": 28.0486, "volume": 1695.0}, {"date": "2025-10-02", "close": 28.9486, "volume": 1930.0}, {"date": "2025-10-03", "close": 29.0985, "volume": 3568.0}, {"date": "2025-10-06", "close": 28.5286, "volume": 4852.0}, {"date": "2025-10-07", "close": 28.3486, "volume": 2975.0}, {"date": "2025-10-08", "close": 28.0486, "volume": 2643.0}, {"date": "2025-10-09", "close": 27.8986, "volume": 2205.0}, {"date": "2025-10-10", "close": 25.6487, "volume": 5307.0}, {"date": "2025-10-13", "close": 27.5236, "volume": 2639.0}, {"date": "2025-10-14", "close": 28.4986, "volume": 1943.0}, {"date": "2025-10-15", "close": 28.4986, "volume": 3667.0}, {"date": "2025-10-16", "close": 25.6487, "volume": 1652.0}, {"date": "2025-10-17", "close": 26.0987, "volume": 2156.0}, {"date": "2025-10-20", "close": 24.1788, "volume": 3469.0}, {"date": "2025-10-21", "close": 24.7488, "volume": 2799.0}, {"date": "2025-10-22", "close": 22.9789, "volume": 1393.0}, {"date": "2025-10-23", "close": 23.6988, "volume": 781.0}, {"date": "2025-10-24", "close": 23.9988, "volume": 441.0}, {"date": "2025-10-27", "close": 22.9789, "volume": 1860.0}, {"date": "2025-10-28", "close": 21.7789, "volume": 3222.0}, {"date": "2025-10-29", "close": 20.099, "volume": 1639.0}, {"date": "2025-10-30", "close": 20.399, "volume": 1573.0}, {"date": "2025-10-31", "close": 20.699, "volume": 1654.0}, {"date": "2025-11-03", "close": 20.099, "volume": 1346.0}, {"date": "2025-11-04", "close": 19.049, "volume": 1661.0}, {"date": "2025-11-05", "close": 16.9792, "volume": 2362.0}, {"date": "2025-11-06", "close": 18.2991, "volume": 770.0}, {"date": "2025-11-07", "close": 19.199, "volume": 435.0}, {"date": "2025-11-10", "close": 17.5491, "volume": 1320.0}, {"date": "2025-11-11", "close": 17.9991, "volume": 329.0}, {"date": "2025-11-12", "close": 19.049, "volume": 584.0}, {"date": "2025-11-13", "close": 18.1491, "volume": 501.0}, {"date": "2025-11-14", "close": 18.2991, "volume": 815.0}, {"date": "2025-11-17", "close": 17.6991, "volume": 870.0}, {"date": "2025-11-18", "close": 17.6991, "volume": 326.0}, {"date": "2025-11-19", "close": 12.1209, "volume": 3751.0}, {"date": "2025-11-20", "close": 12.5994, "volume": 1025.0}, {"date": "2025-11-21", "close": 12.3744, "volume": 713.0}, {"date": "2025-11-24", "close": 11.8494, "volume": 3730.0}, {"date": "2025-11-25", "close": 10.8677, "volume": 1786.0}, {"date": "2025-11-26", "close": 10.9495, "volume": 5565.0}, {"date": "2025-11-28", "close": 11.2494, "volume": 2156.0}, {"date": "2025-12-01", "close": 11.6844, "volume": 1960.0}, {"date": "2025-12-02", "close": 12.1254, "volume": 1940.0}, {"date": "2025-12-03", "close": 11.2539, "volume": 1975.0}, {"date": "2025-12-04", "close": 11.2644, "volume": 2614.0}, {"date": "2025-12-05", "close": 11.8494, "volume": 1376.0}, {"date": "2025-12-08", "close": 13.4168, "volume": 4056.0}, {"date": "2025-12-09", "close": 12.6219, "volume": 1329.0}, {"date": "2025-12-10", "close": 11.8494, "volume": 2461.0}, {"date": "2025-12-11", "close": 11.8929, "volume": 2591.0}, {"date": "2025-12-12", "close": 11.8494, "volume": 1290.0}, {"date": "2025-12-15", "close": 10.9495, "volume": 2758.0}, {"date": "2025-12-16", "close": 11.0544, "volume": 3178.0}, {"date": "2025-12-17", "close": 10.8445, "volume": 2339.0}, {"date": "2025-12-18", "close": 11.6244, "volume": 2015.0}, {"date": "2025-12-19", "close": 10.879, "volume": 1591.0}, {"date": "2025-12-22", "close": 11.2644, "volume": 2018.0}, {"date": "2025-12-23", "close": 10.051, "volume": 4158.0}, {"date": "2025-12-24", "close": 10.3765, "volume": 257.0}, {"date": "2025-12-26", "close": 9.292, "volume": 3577.0}, {"date": "2025-12-29", "close": 8.9995, "volume": 3411.0}, {"date": "2025-12-30", "close": 8.7746, "volume": 2576.0}, {"date": "2025-12-31", "close": 8.7896, "volume": 3758.0}, {"date": "2026-01-02", "close": 9.2995, "volume": 253.0}, {"date": "2026-01-05", "close": 9.6295, "volume": 1777.0}, {"date": "2026-01-06", "close": 8.9711, "volume": 2272.0}, {"date": "2026-01-07", "close": 10.0495, "volume": 1318.0}, {"date": "2026-01-08", "close": 10.8835, "volume": 982.0}, {"date": "2026-01-09", "close": 9.655, "volume": 1631.0}, {"date": "2026-01-12", "close": 9.7495, "volume": 2913.0}, {"date": "2026-01-13", "close": 11.1594, "volume": 5688.0}, {"date": "2026-01-14", "close": 10.6495, "volume": 691.0}, {"date": "2026-01-15", "close": 10.4995, "volume": 752.0}, {"date": "2026-01-16", "close": 10.3495, "volume": 2414.0}, {"date": "2026-01-20", "close": 9.5605, "volume": 1415.0}, {"date": "2026-01-21", "close": 8.8496, "volume": 4634.0}, {"date": "2026-01-22", "close": 8.8496, "volume": 860.0}, {"date": "2026-01-23", "close": 10.7995, "volume": 8381.0}, {"date": "2026-01-26", "close": 11.2824, "volume": 4510.0}, {"date": "2026-01-27", "close": 10.7995, "volume": 1661.0}, {"date": "2026-01-28", "close": 10.1995, "volume": 817.0}, {"date": "2026-01-29", "close": 9.976, "volume": 4983.0}, {"date": "2026-01-30", "close": 8.9666, "volume": 3691.0}, {"date": "2026-02-02", "close": 9.007, "volume": 1093.0}, {"date": "2026-02-03", "close": 8.8511, "volume": 1244.0}, {"date": "2026-02-04", "close": 9.4855, "volume": 3063.0}, {"date": "2026-02-05", "close": 8.5796, "volume": 9599.0}, {"date": "2026-02-06", "close": 8.8496, "volume": 1009.0}, {"date": "2026-02-09", "close": 9.4495, "volume": 2607.0}, {"date": "2026-02-10", "close": 9.4195, "volume": 683.0}, {"date": "2026-02-11", "close": 9.2875, "volume": 731.0}, {"date": "2026-02-12", "close": 9.154, "volume": 1106.0}, {"date": "2026-02-13", "close": 8.8511, "volume": 1894.0}, {"date": "2026-02-17", "close": 9.1495, "volume": 664.0}, {"date": "2026-02-18", "close": 9.2995, "volume": 620.0}, {"date": "2026-02-19", "close": 9.5695, "volume": 286.0}, {"date": "2026-02-20", "close": 9.1525, "volume": 943.0}, {"date": "2026-02-23", "close": 9.1495, "volume": 885.0}, {"date": "2026-02-24", "close": 9.3745, "volume": 1067.0}, {"date": "2026-02-25", "close": 9.0385, "volume": 868.0}, {"date": "2026-02-26", "close": 9.022, "volume": 5077.0}, {"date": "2026-02-27", "close": 9.1195, "volume": 1010.0}, {"date": "2026-03-02", "close": 9.277, "volume": 658.0}, {"date": "2026-03-03", "close": 9.052, "volume": 1214.0}, {"date": "2026-03-04", "close": 9.052, "volume": 1332.0}, {"date": "2026-03-05", "close": 8.6396, "volume": 601.0}, {"date": "2026-03-06", "close": 9.0145, "volume": 1583.0}, {"date": "2026-03-09", "close": 9.055, "volume": 446.0}, {"date": "2026-03-10", "close": 9.049, "volume": 888.0}, {"date": "2026-03-11", "close": 9.5695, "volume": 715.0}, {"date": "2026-03-12", "close": 9.5695, "volume": 1298.0}, {"date": "2026-03-13", "close": 9.643, "volume": 544.0}, {"date": "2026-03-16", "close": 9.205, "volume": 1578.0}, {"date": "2026-03-17", "close": 9.5635, "volume": 940.0}, {"date": "2026-03-18", "close": 8.9246, "volume": 481.0}, {"date": "2026-03-19", "close": 8.8496, "volume": 1109.0}, {"date": "2026-03-20", "close": 9.5995, "volume": 1979.0}, {"date": "2026-03-23", "close": 9.5995, "volume": 3624.0}, {"date": "2026-03-24", "close": 9.1495, "volume": 1060.0}, {"date": "2026-03-25", "close": 8.5496, "volume": 1311.0}, {"date": "2026-03-26", "close": 8.9456, "volume": 1120.0}, {"date": "2026-03-27", "close": 8.4101, "volume": 4213.0}, {"date": "2026-03-30", "close": 8.5046, "volume": 654.0}, {"date": "2026-03-31", "close": 7.4996, "volume": 3688.0}, {"date": "2026-04-01", "close": 8.2496, "volume": 1405.0}, {"date": "2026-04-02", "close": 8.1971, "volume": 1032.0}, {"date": "2026-04-06", "close": 8.2496, "volume": 1021.0}, {"date": "2026-04-07", "close": 7.5371, "volume": 2314.0}, {"date": "2026-04-08", "close": 7.3496, "volume": 1352.0}, {"date": "2026-04-09", "close": 7.5731, "volume": 918.0}, {"date": "2026-04-10", "close": 7.4996, "volume": 1007.0}, {"date": "2026-04-13", "close": 7.5446, "volume": 391.0}, {"date": "2026-04-14", "close": 7.9346, "volume": 7790.0}, {"date": "2026-04-15", "close": 7.8746, "volume": 2224.0}, {"date": "2026-04-16", "close": 7.8746, "volume": 2540.0}, {"date": "2026-04-17", "close": 7.4996, "volume": 2181.0}, {"date": "2026-04-20", "close": 8.2346, "volume": 5360.0}, {"date": "2026-04-21", "close": 8.2511, "volume": 2022.0}, {"date": "2026-04-22", "close": 8.4026, "volume": 1270.0}, {"date": "2026-04-23", "close": 9.2545, "volume": 4441.0}, {"date": "2026-04-24", "close": 9.1495, "volume": 1469.0}, {"date": "2026-04-27", "close": 9.1495, "volume": 1463.0}, {"date": "2026-04-28", "close": 8.9381, "volume": 433.0}, {"date": "2026-04-29", "close": 9.1945, "volume": 2160.0}, {"date": "2026-04-30", "close": 9.7555, "volume": 3797.0}, {"date": "2026-05-01", "close": 10.4845, "volume": 2300.0}, {"date": "2026-05-04", "close": 10.0495, "volume": 1128.0}, {"date": "2026-05-05", "close": 9.7645, "volume": 1396.0}, {"date": "2026-05-06", "close": 10.1995, "volume": 2937.0}, {"date": "2026-05-07", "close": 9.6745, "volume": 1118.0}, {"date": "2026-05-08", "close": 9.5703, "volume": 1096.0}, {"date": "2026-05-11", "close": 9.6025, "volume": 1774.0}, {"date": "2026-05-12", "close": 8.8496, "volume": 5110.0}, {"date": "2026-05-13", "close": 8.4596, "volume": 2378.0}, {"date": "2026-05-14", "close": 8.5811, "volume": 788.0}, {"date": "2026-05-15", "close": 8.4146, "volume": 2583.0}, {"date": "2026-05-18", "close": 8.0996, "volume": 2764.0}, {"date": "2026-05-19", "close": 8.3546, "volume": 417451.0}, {"date": "2026-05-20", "close": 9.568, "volume": 21471.0}, {"date": "2026-05-21", "close": 10.048, "volume": 6405.0}, {"date": "2026-05-22", "close": 10.561, "volume": 2860.0}, {"date": "2026-05-26", "close": 10.9195, "volume": 7378.0}, {"date": "2026-05-27", "close": 10.957, "volume": 2286.0}, {"date": "2026-05-28", "close": 11.9169, "volume": 3786.0}, {"date": "2026-05-29", "close": 12.1494, "volume": 2693.0}, {"date": "2026-06-01", "close": 13.0793, "volume": 9391.0}, {"date": "2026-06-02", "close": 11.4894, "volume": 14478.0}, {"date": "2026-06-03", "close": 11.6694, "volume": 6090.0}, {"date": "2026-06-04", "close": 11.9994, "volume": 735.0}, {"date": "2026-06-05", "close": 11.8344, "volume": 1637.0}, {"date": "2026-06-08", "close": 12.2994, "volume": 5878.0}, {"date": "2026-06-09", "close": 11.9499, "volume": 7499.0}, {"date": "2026-06-10", "close": 11.9244, "volume": 3378.0}, {"date": "2026-06-11", "close": 12.1704, "volume": 2406.0}, {"date": "2026-06-12", "close": 11.6994, "volume": 1817.0}, {"date": "2026-06-15", "close": 11.2749, "volume": 2688.0}, {"date": "2026-06-16", "close": 10.8025, "volume": 7464.0}, {"date": "2026-06-17", "close": 10.6495, "volume": 6854.0}, {"date": "2026-06-18", "close": 9.0595, "volume": 4042.0}, {"date": "2026-06-22", "close": 9.4645, "volume": 1831.0}, {"date": "2026-06-23", "close": 9.751, "volume": 3029.0}, {"date": "2026-06-24", "close": 9.7495, "volume": 3309.0}, {"date": "2026-06-25", "close": 9.3415, "volume": 6329.0}, {"date": "2026-06-26", "close": 9.6355, "volume": 3564.0}, {"date": "2026-06-29", "close": 9.9595, "volume": 3894.0}, {"date": "2026-06-30", "close": 9.1795, "volume": 2659.0}, {"date": "2026-07-01", "close": 9.463, "volume": 1484.0}, {"date": "2026-07-02", "close": 9.5039, "volume": 3651.0}, {"date": "2026-07-06", "close": 9.4195, "volume": 1980.0}, {"date": "2026-07-07", "close": 9.313, "volume": 313.0}, {"date": "2026-07-08", "close": 9.2395, "volume": 939.0}, {"date": "2026-07-09", "close": 9.4045, "volume": 1455.0}, {"date": "2026-07-10", "close": 11.3289, "volume": 112790.0}, {"date": "2026-07-13", "close": 7.1996, "volume": 819954.0}, {"date": "2026-07-14", "close": 5.2467, "volume": 292845.0}, {"date": "2026-07-15", "close": 5.1102, "volume": 150965.0}, {"date": "2026-07-16", "close": 5.3472, "volume": 103194.0}, {"date": "2026-07-17", "close": 5.1537, "volume": 38690.0}, {"date": "2026-07-20", "close": 4.7203, "volume": 56530.0}, {"date": "2026-07-21", "close": 4.2058, "volume": 46148.0}, {"date": "2026-07-22", "close": 4.0078, "volume": 28908.0}, {"date": "2026-07-23", "close": 3.7378, "volume": 19145.0}, {"date": "2026-07-24", "close": 3.6208, "volume": 2255267.0}, {"date": "2026-07-27", "close": 4.9798, "volume": 13750814.0}, {"date": "2026-07-28", "close": 4.3948, "volume": 511287.0}, {"date": "2026-07-29", "close": 4.4683, "volume": 1713462.0}, {"date": "2026-07-30", "close": 4.7608, "volume": 991236.0}, {"date": "2026-07-31", "close": 4.4068, "volume": 146441.0}, {"date": "2026-08-03", "close": 4.5238, "volume": 68170.0}, {"date": "2026-08-04", "close": 4.3573, "volume": 72847.0}, {"date": "2026-08-05", "close": 4.1248, "volume": 51429.0}, {"date": "2026-08-06", "close": 4.0258, "volume": 20318.0}, {"date": "2026-08-07", "close": 4.2448, "volume": 77404.0}, {"date": "2026-08-10", "close": 4.0348, "volume": 23314.0}, {"date": "2026-08-11", "close": 3.9298, "volume": 35168.0}, {"date": "2026-08-12", "close": 3.5998, "volume": 68881.0}, {"date": "2026-08-13", "close": 3.4948, "volume": 22493.0}, {"date": "2026-08-14", "close": 3.5098, "volume": 162638.0}, {"date": "2026-08-17", "close": 3.3328, "volume": 41131.0}, {"date": "2026-08-18", "close": 3.0553, "volume": 55170.0}, {"date": "2026-08-19", "close": 3.6148, "volume": 640859.0}, {"date": "2026-08-20", "close": 2.7374, "volume": 196000.0}, {"date": "2026-08-21", "close": 2.9819, "volume": 55526.0}, {"date": "2026-08-24", "close": 2.9474, "volume": 59317.0}, {"date": "2026-08-25", "close": 2.9594, "volume": 39225.0}, {"date": "2026-08-26", "close": 2.9459, "volume": 68319.0}, {"date": "2026-08-27", "close": 2.9999, "volume": 54460.0}, {"date": "2026-08-28", "close": 2.9999, "volume": 27095.0}, {"date": "2026-08-31", "close": 2.9654, "volume": 30600.0}, {"date": "2026-09-01", "close": 2.9654, "volume": 22845.0}, {"date": "2026-09-02", "close": 2.7899, "volume": 25271.0}, {"date": "2026-09-03", "close": 2.7149, "volume": 54273.0}, {"date": "2026-09-04", "close": 2.7299, "volume": 91852.0}, {"date": "2026-09-08", "close": 2.7299, "volume": 37779.0}, {"date": "2026-09-09", "close": 2.7554, "volume": 42687.0}, {"date": "2026-09-10", "close": 3.0748, "volume": 110857.0}, {"date": "2026-09-11", "close": 2.7749, "volume": 53369.0}, {"date": "2026-09-14", "close": 2.8799, "volume": 134154.0}, {"date": "2026-09-15", "close": 2.3999, "volume": 92951.0}, {"date": "2026-09-16", "close": 2.4764, "volume": 71954.0}, {"date": "2026-09-17", "close": 2.4449, "volume": 44958.0}, {"date": "2026-09-18", "close": 2.4059, "volume": 28442.0}, {"date": "2026-09-21", "close": 2.6084, "volume": 19494.0}, {"date": "2026-09-22", "close": 2.6549, "volume": 13724.0}, {"date": "2026-09-23", "close": 2.6249, "volume": 28147.0}, {"date": "2026-09-24", "close": 2.6699, "volume": 15748.0}, {"date": "2026-09-25", "close": 2.3999, "volume": 52016.0}, {"date": "2026-09-28", "close": 2.53, "volume": 117842.0}, {"date": "2026-09-29", "close": 2.88, "volume": 764314.0}, {"date": "2026-09-30", "close": 2.55, "volume": 152603.0}, {"date": "2026-10-01", "close": 2.42, "volume": 45160.0}, {"date": "2026-10-02", "close": 2.64, "volume": 295503.0}, {"date": "2026-10-05", "close": 2.82, "volume": 183966.0}, {"date": "2026-10-06", "close": 3.01, "volume": 417676.0}, {"date": "2026-10-07", "close": 2.77, "volume": 172665.0}, {"date": "2026-10-08", "close": 2.83, "volume": 141883.0}], "refreshing": true}