{"ticker": "PMN", "overview": {"cik": "1374339", "ticker": "PMN", "name": "ProMIS Neurosciences Inc.", "industry": "Pharmaceutical Preparations", "country": "Norway", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003535", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001903360-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095905", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095895", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087269", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001104659-26-068268", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065775", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065774", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065772", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065771", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065769", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065766", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065763", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065762", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065755", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064545", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-058967", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-057168", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047977", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001104659-26-041487", "price_sensitive": false}]}, "description": "ProMIS Neurosciences Inc. trades as PMN on the NASDAQ and is registered in Norway, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 88 insider filings for the company, from July 2022 to August 2026. Across those, 11 insiders disclosed 24 open-market purchases totalling $9.25M against 1 sale totalling $0. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 9245324.4572, "sell_n": 1, "sell_sum": 0, "net": 9245324.4572, "insiders": 11, "first_date": "2022-07-11", "last_date": "2026-08-05"}, "metrics": {"ticker": "PMN", "has_prices": true, "as_of": "2026-09-22", "last": 13.58, "prev_close": 13.63, "change": -0.05000000000000071, "change_pct": -0.003668378576669164, "session_volume": 94201.0, "vwap_5": 13.509325876241466, "vwap_20": 13.706587345223603, "vwap_60": 14.035254427523627, "vwap_250": 13.740562366370096, "high_52w": 24.79, "low_52w": 6.76, "avg_volume_20": 44560.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003535", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "GREAT POINT PARTNERS LLC moves to a 7.66% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-003535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000902219-26-000224", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. moves to a 7.8% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0000902219-26-000224-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001903360-26-000014", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. moves to a 7.8% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0001903360-26-000014-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001104659-26-092673", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30324.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "An exec goes shopping: $30K of PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1967717/000110465926092673/0001104659-26-092673-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001104659-26-065755", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Slanix Paul Alex", "who_key": "Alex Slanix Paul", "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": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065755/0001104659-26-065755-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065762", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "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": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065762/0001104659-26-065762-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065763", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Josh Mandel-Brehm", "who_key": "Mandel-Brehm Josh", "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": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065763/0001104659-26-065763-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065766", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Max A. Milbury", "who_key": "Milbury Max A.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065766/0001104659-26-065766-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065769", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Neil Cashman", "who_key": "Cashman Neil", "role": "Chief Scientific Officer, Director", "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": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065769/0001104659-26-065769-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065771", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Madge K. Shafmaster", "who_key": "Shafmaster Madge K.", "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": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065771/0001104659-26-065771-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065772", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Neil K. Warma", "who_key": "Warma Neil K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "CEO files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065772/0001104659-26-065772-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065774", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Eugene Williams", "who_key": "Williams Eugene", "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": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065774/0001104659-26-065774-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001104659-26-065775", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "William W. Wyman", "who_key": "WYMAN WILLIAM W", "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": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926065775/0001104659-26-065775-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "13DG-0001172661-26-002037", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": "Norway", "headline": "GREAT POINT PARTNERS LLC takes a 9.99% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-002037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000902219-26-000122", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. takes a 10% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0000902219-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-057168", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Michael S. Gordon", "who_key": "GORDON MICHAEL S", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "GORDON MICHAEL S moves to a 2% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034608/0001104659-26-057168-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0001104659-26-047977", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Patrick D. Kirwin", "who_key": "Kirwin Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45320.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN lands a director's $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926047977/0001104659-26-047977-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0001274173-26-000104", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Norway", "headline": "JANUS HENDERSON GROUP PLC crosses 5% of PMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000104-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "0001374339-26-000004", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Eugene Williams", "who_key": "Williams Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48800.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Insider cluster: 3 buying PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000004/0001374339-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001374339-26-000003", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Eugene Williams", "who_key": "Williams Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92420.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000003/0001374339-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350806}, {"id": "0001374339-26-000002", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25005.149999999998, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000002/0001374339-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001493152-26-005410", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8499988.33, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "The whole bench is buying PMN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000149315226005410/0001493152-26-005410-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001104659-26-011135", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Patrick D. Kirwin", "who_key": "Kirwin Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36996.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Director files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926011135/0001104659-26-011135-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001104659-26-011137", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Max A. Milbury", "who_key": "Milbury Max A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 79997.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Insider files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926011137/0001104659-26-011137-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001104659-26-011138", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Neil K. Warma", "who_key": "Warma Neil K", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 74999.79000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "CEO files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926011138/0001104659-26-011138-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001104659-26-011139", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24987.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926011139/0001104659-26-011139-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001104659-26-011140", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Neil Cashman", "who_key": "Cashman Neil", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49999.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926011140/0001104659-26-011140-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001493152-25-019320", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "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": "Norway", "headline": "10% owner files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000149315225019320/0001493152-25-019320-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "0001927056-25-000004", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Max A. Milbury", "who_key": "Milbury Max A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14928.5504, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Insider cluster: 5 buying PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192705625000004/0001927056-25-000004-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001619444-25-000002", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Larry Douglas Altstiel", "who_key": "ALTSTIEL LARRY DOUGLAS", "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": "Norway", "headline": "C-suite exec files routine paperwork on PMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000161944425000002/0001619444-25-000002-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585526}], "recent_buys": [{"id": "0001104659-26-092673", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30324.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "An exec goes shopping: $30K of PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1967717/000110465926092673/0001104659-26-092673-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001104659-26-047977", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Patrick D. Kirwin", "who_key": "Kirwin Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45320.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN lands a director's $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926047977/0001104659-26-047977-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "0001374339-26-000004", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Eugene Williams", "who_key": "Williams Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48800.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Insider cluster: 3 buying PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000004/0001374339-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001374339-26-000003", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Eugene Williams", "who_key": "Williams Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92420.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000003/0001374339-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350806}, {"id": "0001374339-26-000002", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25005.149999999998, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000002/0001374339-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001493152-26-005410", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8499988.33, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "The whole bench is buying PMN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000149315226005410/0001493152-26-005410-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392566}, {"id": "0001927056-25-000004", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Max A. Milbury", "who_key": "Milbury Max A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 14928.5504, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "Insider cluster: 5 buying PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192705625000004/0001927056-25-000004-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569686}, {"id": "0001374339-25-000001", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Neil Cashman", "who_key": "Cashman Neil", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14595.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "6 insiders pile into PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433925000001/0001374339-25-000001-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908086}, {"id": "0001374339-24-000003", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Madge K. Shafmaster", "who_key": "Shafmaster Madge K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 255750.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "PMN draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433924000003/0001374339-24-000003-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108246}, {"id": "0001104659-24-100976", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Michael S. Gordon", "who_key": "GORDON MICHAEL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116880.0268, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "The whole bench is buying PMN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465924100976/0001104659-24-100976-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118326}, {"id": "0001374339-24-000002", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Patrick D. Kirwin", "who_key": "Kirwin Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12492.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "That makes 9 insiders into PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433924000002/0001374339-24-000002-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167286}, {"id": "0001104659-24-085375", "src": "INSIDERS", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "19 Promis Title", "who_key": "Title 19 Promis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "That makes 9 insiders into PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465924085375/0001104659-24-085375-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187446}], "institutional": [{"id": "13DG-0001172661-26-003535", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "GREAT POINT PARTNERS LLC moves to a 7.66% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-003535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000902219-26-000224", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. moves to a 7.8% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0000902219-26-000224-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001903360-26-000014", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. moves to a 7.8% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0001903360-26-000014-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001172661-26-002037", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": "Norway", "headline": "GREAT POINT PARTNERS LLC takes a 9.99% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-002037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000902219-26-000122", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "ProMIS Neurosciences Inc.", "who_key": "ProMIS Neurosciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "ProMIS Neurosciences Inc. takes a 10% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/0000902219-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001104659-26-057168", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Michael S. Gordon", "who_key": "GORDON MICHAEL S", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Norway", "headline": "GORDON MICHAEL S moves to a 2% passive stake in PMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1034608/0001104659-26-057168-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0001274173-26-000104", "src": "13DG", "ticker": "PMN", "cik": "1374339", "company": "ProMIS Neurosciences Inc.", "company_raw": "ProMIS Neurosciences Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Norway", "headline": "JANUS HENDERSON GROUP PLC crosses 5% of PMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000104-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ProMIS Neurosciences Inc. - Common Shares", "new_value": "ProMIS Neurosciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001374339", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001374339", "applied": 1, "detected_at": "2026-10-27T02:34:02.268614"}]}, "key_people": [{"who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8499988.33, "sold": 0, "net": 8499988.33, "trades": 1, "top_score": 74.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8499988.33, "date": "2026-02-03", "score": 74.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000149315226005410/0001493152-26-005410-index.htm"}], "latest": {"action": "BUY", "amount": 8499988.33, "date": "2026-02-03", "score": 74.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000149315226005410/0001493152-26-005410-index.htm"}}, {"who": "Madge K. Shafmaster", "who_key": "Shafmaster Madge K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 255750.0, "sold": 0, "net": 255750.0, "trades": 1, "top_score": 58.9, "lean": "buying", "history": [{"action": "BUY", "amount": 255750.0, "date": "2024-09-24", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433924000003/0001374339-24-000003-index.htm"}], "latest": {"action": "BUY", "amount": 255750.0, "date": "2024-09-24", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433924000003/0001374339-24-000003-index.htm"}}, {"who": "Eugene Williams", "who_key": "Williams Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 176851.4, "sold": 0, "net": 176851.4, "trades": 7, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 48800.0, "date": "2026-03-05", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000004/0001374339-26-000004-index.htm"}, {"action": "BUY", "amount": 92420.0, "date": "2026-03-04", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000003/0001374339-26-000003-index.htm"}, {"action": "BUY", "amount": 9290.0, "date": "2022-12-16", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192762622000004/0001927626-22-000004-index.htm"}, {"action": "BUY", "amount": 5075.0, "date": "2022-12-12", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192762622000003/0001927626-22-000003-index.htm"}, {"action": "BUY", "amount": 5486.4, "date": "2022-12-07", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192762622000002/0001927626-22-000002-index.htm"}, {"action": "BUY", "amount": 5980.0, "date": "2022-12-02", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192762622000001/0001927626-22-000001-index.htm"}, {"action": "BUY", "amount": 9800.0, "date": "2022-07-11", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000106299322016247/0001062993-22-016247-index.htm"}], "latest": {"action": "BUY", "amount": 48800.0, "date": "2026-03-05", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000004/0001374339-26-000004-index.htm"}}, {"who": "Michael S. Gordon", "who_key": "GORDON MICHAEL S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 116880.0268, "sold": 0, "net": 116880.0268, "trades": 3, "top_score": 40.5, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465925065292/0001104659-25-065292-index.htm"}, {"action": "BUY", "amount": 116880.0268, "date": "2024-09-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465924100976/0001104659-24-100976-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-07-31", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465924085371/0001104659-24-085371-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465925065292/0001104659-25-065292-index.htm"}}, {"who": "Patrick D. Kirwin", "who_key": "Kirwin Patrick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100362.0, "sold": 0, "net": 100362.0, "trades": 5, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 45320.0, "date": "2026-04-22", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926047977/0001104659-26-047977-index.htm"}, {"action": "BUY", "amount": 12492.0, "date": "2024-08-14", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433924000002/0001374339-24-000002-index.htm"}, {"action": "BUY", "amount": 13890.0, "date": "2022-12-15", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192706222000002/0001927062-22-000002-index.htm"}, {"action": "BUY", "amount": 4980.0, "date": "2022-12-09", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192706222000001/0001927062-22-000001-index.htm"}, {"action": "BUY", "amount": 23680.0, "date": "2022-08-17", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000106299322018369/0001062993-22-018369-index.htm"}], "latest": {"action": "BUY", "amount": 45320.0, "date": "2026-04-22", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000110465926047977/0001104659-26-047977-index.htm"}}, {"who": "Johanne Kaplan", "who_key": "Kaplan Johanne", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55329.149999999994, "sold": 0, "net": 55329.149999999994, "trades": 2, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 30324.0, "date": "2026-08-05", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1967717/000110465926092673/0001104659-26-092673-index.htm"}, {"action": "BUY", "amount": 25005.149999999998, "date": "2026-02-19", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433926000002/0001374339-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 30324.0, "date": "2026-08-05", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1967717/000110465926092673/0001104659-26-092673-index.htm"}}, {"who": "Max A. Milbury", "who_key": "Milbury Max A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 14928.5504, "sold": 0, "net": 14928.5504, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14928.5504, "date": "2025-10-03", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192705625000004/0001927056-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 14928.5504, "date": "2025-10-03", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000192705625000004/0001927056-25-000004-index.htm"}}, {"who": "Neil Cashman", "who_key": "Cashman Neil", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14595.0, "sold": 0, "net": 14595.0, "trades": 1, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 14595.0, "date": "2025-02-10", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433925000001/0001374339-25-000001-index.htm"}], "latest": {"action": "BUY", "amount": 14595.0, "date": "2025-02-10", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1374339/000137433925000001/0001374339-25-000001-index.htm"}}], "activity": [{"date": "2026-08-05", "net": 30324.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003535", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001903360-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095905", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095895", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092673", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087269", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001104659-26-068268", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065775", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065774", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065772", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065771", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065769", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065766", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065763", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065762", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065755", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064545", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-058967", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-057168", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-047977", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001104659-26-041487", "price_sensitive": false}], "performance": {"ticker": "PMN", "has_prices": true, "summary": {"n": 24, "avg": -0.5774911888467443, "win_rate": 0.125, "best": 0.2223222322232224, "worst": -0.9326054590570719, "as_of": "2026-09-22"}, "buys": [{"who": "Kaplan Johanne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 30324.0, "date": "2026-08-05", "score": 45.4, "ref_price": 13.48, "return": 0.007418397626112733}, {"who": "Kirwin Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45320.0, "date": "2026-04-22", "score": 50.0, "ref_price": 11.11, "return": 0.2223222322232224}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48800.0, "date": "2026-03-05", "score": 38.3, "ref_price": 24.79, "return": -0.45219846712384026}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92420.0, "date": "2026-03-04", "score": 42.2, "ref_price": 24.05, "return": -0.43534303534303537}, {"who": "Kaplan Johanne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 25005.149999999998, "date": "2026-02-19", "score": 46.3, "ref_price": 16.16, "return": -0.15965346534653466}, {"who": "ABG Management Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8499988.33, "date": "2026-02-03", "score": 74.7, "ref_price": 15.9, "return": -0.14591194968553461}, {"who": "Milbury Max A.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14928.5504, "date": "2025-10-03", "score": 39.4, "ref_price": 12.45, "return": 0.0907630522088354}, {"who": "Cashman Neil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director", "amount": 14595.0, "date": "2025-02-10", "score": 48.1, "ref_price": 23.5, "return": -0.4221276595744681}, {"who": "Shafmaster Madge K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255750.0, "date": "2024-09-24", "score": 58.9, "ref_price": 32.5, "return": -0.5821538461538462}, {"who": "GORDON MICHAEL S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116880.0268, "date": "2024-09-17", "score": 40.5, "ref_price": 32.75, "return": -0.5853435114503818}, {"who": "Kirwin Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12492.0, "date": "2024-08-14", "score": 31.4, "ref_price": 30.2925, "return": -0.5517042172154824}, {"who": "Title 19 Promis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-07-31", "score": 18.8, "ref_price": 35.875, "return": -0.6214634146341463}, {"who": "GORDON MICHAEL S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-07-31", "score": 18.8, "ref_price": 35.875, "return": -0.6214634146341463}, {"who": "Sclar Jeremy M.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-07-31", "score": 26.1, "ref_price": 35.875, "return": -0.6214634146341463}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9290.0, "date": "2022-12-16", "score": 27.2, "ref_price": 123.125, "return": -0.8897055837563452}, {"who": "Kirwin Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13890.0, "date": "2022-12-15", "score": 30.2, "ref_price": 108.26, "return": -0.8745612414557546}, {"who": "Farfel Gail M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 4940.0, "date": "2022-12-14", "score": 49.3, "ref_price": 120.75, "return": -0.887536231884058}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5075.0, "date": "2022-12-12", "score": 24.5, "ref_price": 124.0, "return": -0.890483870967742}, {"who": "Kirwin Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4980.0, "date": "2022-12-09", "score": 24.9, "ref_price": 125.0, "return": -0.89136}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5486.4, "date": "2022-12-07", "score": 24.8, "ref_price": 137.5, "return": -0.9012363636363636}, {"who": "Farfel Gail M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5700.0, "date": "2022-12-06", "score": 34.9, "ref_price": 132.5, "return": -0.8975094339622641}, {"who": "Williams Eugene", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5980.0, "date": "2022-12-02", "score": 25.2, "ref_price": 149.5, "return": -0.9091638795986621}, {"who": "Kirwin Patrick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23680.0, "date": "2022-08-17", "score": 33.3, "ref_price": 146.5, "return": -0.9073037542662116}, {"who": "Williams Eugene", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 9800.0, "date": "2022-07-11", "score": 37.5, "ref_price": 201.5, "return": -0.9326054590570719}]}, "price_series": [{"date": "2016-09-22", "close": 150.12, "volume": null}, {"date": "2016-09-23", "close": 150.12, "volume": null}, {"date": "2016-09-26", "close": 147.8704, "volume": 5.0}, {"date": "2016-09-27", "close": 147.8704, "volume": null}, {"date": "2016-09-28", "close": 125.5249, "volume": 236.0}, {"date": "2016-09-29", "close": 125.5249, "volume": null}, {"date": "2016-09-30", "close": 125.5249, "volume": null}, {"date": "2016-10-03", "close": 125.5249, "volume": null}, {"date": "2016-10-04", "close": 125.5249, "volume": null}, {"date": "2016-10-05", "close": 125.5249, "volume": null}, {"date": "2016-10-06", "close": 156.1188, "volume": 67.0}, {"date": "2016-10-07", "close": 156.1188, "volume": null}, {"date": "2016-10-10", "close": 156.1188, "volume": null}, {"date": "2016-10-11", "close": 156.1188, "volume": null}, {"date": "2016-10-12", "close": 156.1188, "volume": null}, {"date": "2016-10-13", "close": 156.1188, "volume": null}, {"date": "2016-10-14", "close": 156.1188, "volume": null}, {"date": "2016-10-17", "close": 156.1188, "volume": null}, {"date": "2016-10-18", "close": 167.6665, "volume": 10.0}, {"date": "2016-10-19", "close": 163.7672, "volume": 3.0}, {"date": "2016-10-20", "close": 145.9208, "volume": 3.0}, {"date": "2016-10-21", "close": 145.9208, "volume": null}, {"date": "2016-10-24", "close": 145.9208, "volume": null}, {"date": "2016-10-25", "close": 145.9208, "volume": null}, {"date": "2016-10-26", "close": 145.9208, "volume": null}, {"date": "2016-10-27", "close": 143.9712, "volume": 10.0}, {"date": "2016-10-28", "close": 149.2202, "volume": 20.0}, {"date": "2016-10-31", "close": 148.9202, "volume": 5.0}, {"date": "2016-11-01", "close": 126.8746, "volume": 123.0}, {"date": "2016-11-02", "close": 126.8746, "volume": null}, {"date": "2016-11-03", "close": 126.8746, "volume": null}, {"date": "2016-11-04", "close": 126.8746, "volume": null}, {"date": "2016-11-07", "close": 126.8746, "volume": null}, {"date": "2016-11-08", "close": 126.8746, "volume": null}, {"date": "2016-11-09", "close": 126.8746, "volume": null}, {"date": "2016-11-10", "close": 136.9226, "volume": 10.0}, {"date": "2016-11-11", "close": 136.9226, "volume": null}, {"date": "2016-11-14", "close": 136.9226, "volume": null}, {"date": "2016-11-15", "close": 136.9226, "volume": null}, {"date": "2016-11-16", "close": 157.4685, "volume": 12.0}, {"date": "2016-11-17", "close": 158.3683, "volume": 55.0}, {"date": "2016-11-18", "close": 158.3683, "volume": null}, {"date": "2016-11-21", "close": 158.3683, "volume": null}, {"date": "2016-11-22", "close": 158.3683, "volume": null}, {"date": "2016-11-23", "close": 158.3683, "volume": null}, {"date": "2016-11-25", "close": 158.3683, "volume": null}, {"date": "2016-11-28", "close": 158.3683, "volume": null}, {"date": "2016-11-29", "close": 160.9178, "volume": 13.0}, {"date": "2016-11-30", "close": 163.4673, "volume": 7.0}, {"date": "2016-12-01", "close": 163.4673, "volume": null}, {"date": "2016-12-02", "close": 160.7678, "volume": 43.0}, {"date": "2016-12-05", "close": 160.7678, "volume": null}, {"date": "2016-12-06", "close": 160.7678, "volume": null}, {"date": "2016-12-07", "close": 206.8086, "volume": 62.0}, {"date": "2016-12-08", "close": 211.7576, "volume": 106.0}, {"date": "2016-12-09", "close": 211.7576, "volume": null}, {"date": "2016-12-12", "close": 211.7576, "volume": null}, {"date": "2016-12-13", "close": 178.4643, "volume": 53.0}, {"date": "2016-12-14", "close": 178.4643, "volume": null}, {"date": "2016-12-15", "close": 178.4643, "volume": null}, {"date": "2016-12-16", "close": 176.2148, "volume": 37.0}, {"date": "2016-12-19", "close": 176.2148, "volume": null}, {"date": "2016-12-20", "close": 149.3701, "volume": 11.0}, {"date": "2016-12-21", "close": 149.3701, "volume": null}, {"date": "2016-12-22", "close": 149.3701, "volume": null}, {"date": "2016-12-23", "close": 167.9664, "volume": 3.0}, {"date": "2016-12-27", "close": 167.9664, "volume": null}, {"date": "2016-12-28", "close": 167.9664, "volume": null}, {"date": "2016-12-29", "close": 152.9694, "volume": 1.0}, {"date": "2016-12-30", "close": 152.9694, "volume": null}, {"date": "2017-01-03", "close": 179.964, "volume": 3.0}, {"date": "2017-01-04", "close": 182.8134, "volume": 1.0}, {"date": "2017-01-05", "close": 212.3575, "volume": 30.0}, {"date": "2017-01-06", "close": 233.9532, "volume": 7.0}, {"date": "2017-01-09", "close": 229.754, "volume": 15.0}, {"date": "2017-01-10", "close": 247.4505, "volume": 80.0}, {"date": "2017-01-11", "close": 247.4505, "volume": null}, {"date": "2017-01-12", "close": 241.7516, "volume": 37.0}, {"date": "2017-01-13", "close": 226.4547, "volume": 5.0}, {"date": "2017-01-17", "close": 225.8548, "volume": 2.0}, {"date": "2017-01-18", "close": 212.9574, "volume": 12.0}, {"date": "2017-01-19", "close": 212.9574, "volume": null}, {"date": "2017-01-20", "close": 199.91, "volume": 28.0}, {"date": "2017-01-23", "close": 223.6053, "volume": 156.0}, {"date": "2017-01-24", "close": 223.9052, "volume": 30.0}, {"date": "2017-01-25", "close": 223.9052, "volume": null}, {"date": "2017-01-26", "close": 223.9052, "volume": null}, {"date": "2017-01-27", "close": 191.2118, "volume": 4.0}, {"date": "2017-01-30", "close": 182.5135, "volume": 110.0}, {"date": "2017-01-31", "close": 204.2591, "volume": 3.0}, {"date": "2017-02-01", "close": 204.2591, "volume": null}, {"date": "2017-02-02", "close": 187.1626, "volume": 2.0}, {"date": "2017-02-03", "close": 187.1626, "volume": null}, {"date": "2017-02-06", "close": 200.9598, "volume": 59.0}, {"date": "2017-02-07", "close": 186.8626, "volume": 67.0}, {"date": "2017-02-08", "close": 179.6641, "volume": 3.0}, {"date": "2017-02-09", "close": 194.961, "volume": 9.0}, {"date": "2017-02-10", "close": 189.2621, "volume": 1.0}, {"date": "2017-02-13", "close": 181.9136, "volume": 3.0}, {"date": "2017-02-14", "close": 189.7121, "volume": 7.0}, {"date": "2017-02-15", "close": 192.2615, "volume": 40.0}, {"date": "2017-02-16", "close": 192.2615, "volume": null}, {"date": "2017-02-17", "close": 192.2615, "volume": null}, {"date": "2017-02-21", "close": 192.1116, "volume": 8.0}, {"date": "2017-02-22", "close": 194.961, "volume": 34.0}, {"date": "2017-02-23", "close": 211.9076, "volume": 85.0}, {"date": "2017-02-24", "close": 194.0612, "volume": 106.0}, {"date": "2017-02-27", "close": 208.9082, "volume": 28.0}, {"date": "2017-02-28", "close": 208.9082, "volume": null}, {"date": "2017-03-01", "close": 208.1584, "volume": 2.0}, {"date": "2017-03-02", "close": 204.4091, "volume": null}, {"date": "2017-03-03", "close": 204.4091, "volume": null}, {"date": "2017-03-06", "close": 204.4091, "volume": null}, {"date": "2017-03-07", "close": 192.7115, "volume": 3.0}, {"date": "2017-03-08", "close": 192.7115, "volume": null}, {"date": "2017-03-09", "close": 192.7115, "volume": null}, {"date": "2017-03-10", "close": 202.4595, "volume": null}, {"date": "2017-03-13", "close": 202.4595, "volume": null}, {"date": "2017-03-14", "close": 184.6131, "volume": 20.0}, {"date": "2017-03-15", "close": 184.6131, "volume": null}, {"date": "2017-03-16", "close": 182.8134, "volume": 13.0}, {"date": "2017-03-17", "close": 209.958, "volume": 1.0}, {"date": "2017-03-20", "close": 209.958, "volume": null}, {"date": "2017-03-21", "close": 166.0168, "volume": 111.0}, {"date": "2017-03-22", "close": 166.0168, "volume": null}, {"date": "2017-03-23", "close": 166.0168, "volume": null}, {"date": "2017-03-24", "close": 166.0168, "volume": null}, {"date": "2017-03-27", "close": 166.0168, "volume": null}, {"date": "2017-03-28", "close": 165.4169, "volume": 67.0}, {"date": "2017-03-29", "close": 165.4169, "volume": null}, {"date": "2017-03-30", "close": 166.3167, "volume": 45.0}, {"date": "2017-03-31", "close": 166.3167, "volume": null}, {"date": "2017-04-03", "close": 187.4625, "volume": 1.0}, {"date": "2017-04-04", "close": 187.4625, "volume": null}, {"date": "2017-04-05", "close": 183.4133, "volume": 3.0}, {"date": "2017-04-06", "close": 181.4637, "volume": 1.0}, {"date": "2017-04-07", "close": 184.6131, "volume": 3.0}, {"date": "2017-04-10", "close": 184.6131, "volume": null}, {"date": "2017-04-11", "close": 176.9646, "volume": 1.0}, {"date": "2017-04-12", "close": 176.9646, "volume": null}, {"date": "2017-04-13", "close": 176.9646, "volume": null}, {"date": "2017-04-17", "close": 239.5021, "volume": 656.0}, {"date": "2017-04-18", "close": 273.9952, "volume": 351.0}, {"date": "2017-04-19", "close": 261.8476, "volume": 42.0}, {"date": "2017-04-20", "close": 253.2993, "volume": 67.0}, {"date": "2017-04-21", "close": 241.4517, "volume": 89.0}, {"date": "2017-04-24", "close": 252.8494, "volume": 28.0}, {"date": "2017-04-25", "close": 292.1416, "volume": 38.0}, {"date": "2017-04-26", "close": 311.3377, "volume": 41.0}, {"date": "2017-04-27", "close": 341.9316, "volume": 59.0}, {"date": "2017-04-28", "close": 321.0858, "volume": 16.0}, {"date": "2017-05-01", "close": 344.931, "volume": 41.0}, {"date": "2017-05-02", "close": 302.9394, "volume": 50.0}, {"date": "2017-05-03", "close": 314.4871, "volume": 6.0}, {"date": "2017-05-04", "close": 336.0828, "volume": 10.0}, {"date": "2017-05-05", "close": 359.3281, "volume": 28.0}, {"date": "2017-05-08", "close": 367.4265, "volume": 37.0}, {"date": "2017-05-09", "close": 335.7828, "volume": 21.0}, {"date": "2017-05-10", "close": 343.4313, "volume": 22.0}, {"date": "2017-05-11", "close": 335.7828, "volume": 2.0}, {"date": "2017-05-12", "close": 335.7828, "volume": null}, {"date": "2017-05-15", "close": 342.8314, "volume": 19.0}, {"date": "2017-05-16", "close": 341.9316, "volume": 5.0}, {"date": "2017-05-17", "close": 332.6335, "volume": 4.0}, {"date": "2017-05-18", "close": 339.0822, "volume": 15.0}, {"date": "2017-05-19", "close": 313.4373, "volume": 4.0}, {"date": "2017-05-22", "close": 299.94, "volume": 23.0}, {"date": "2017-05-23", "close": 323.9352, "volume": 108.0}, {"date": "2017-05-24", "close": 323.9352, "volume": null}, {"date": "2017-05-25", "close": 340.5819, "volume": 6.0}, {"date": "2017-05-26", "close": 340.5819, "volume": null}, {"date": "2017-05-30", "close": 341.9316, "volume": 1.0}, {"date": "2017-05-31", "close": 341.9316, "volume": null}, {"date": "2017-06-01", "close": 341.9316, "volume": null}, {"date": "2017-06-02", "close": 340.8818, "volume": 3.0}, {"date": "2017-06-05", "close": 340.4319, "volume": 3.0}, {"date": "2017-06-06", "close": 362.9274, "volume": 10.0}, {"date": "2017-06-07", "close": 380.9238, "volume": 4.0}, {"date": "2017-06-08", "close": 341.6317, "volume": 76.0}, {"date": "2017-06-09", "close": 352.4295, "volume": 16.0}, {"date": "2017-06-12", "close": 352.4295, "volume": 1.0}, {"date": "2017-06-13", "close": 347.9304, "volume": 2.0}, {"date": "2017-06-14", "close": 347.9304, "volume": null}, {"date": "2017-06-15", "close": 339.3821, "volume": 8.0}, {"date": "2017-06-16", "close": 329.934, "volume": 8.0}, {"date": "2017-06-19", "close": 314.0372, "volume": 11.0}, {"date": "2017-06-20", "close": 307.4385, "volume": 2.0}, {"date": "2017-06-21", "close": 336.8326, "volume": 34.0}, {"date": "2017-06-22", "close": 332.9334, "volume": 3.0}, {"date": "2017-06-23", "close": 332.9334, "volume": null}, {"date": "2017-06-26", "close": 332.9334, "volume": null}, {"date": "2017-06-27", "close": 339.832, "volume": 67.0}, {"date": "2017-06-28", "close": 318.8362, "volume": 10.0}, {"date": "2017-06-29", "close": 334.4331, "volume": 19.0}, {"date": "2017-06-30", "close": 312.2376, "volume": 116.0}, {"date": "2017-07-03", "close": 312.2376, "volume": null}, {"date": "2017-07-05", "close": 312.2376, "volume": null}, {"date": "2017-07-06", "close": 264.6971, "volume": 225.0}, {"date": "2017-07-07", "close": 267.2466, "volume": 1.0}, {"date": "2017-07-10", "close": 297.2406, "volume": 29.0}, {"date": "2017-07-11", "close": 277.4445, "volume": 13.0}, {"date": "2017-07-12", "close": 294.5411, "volume": 11.0}, {"date": "2017-07-13", "close": 273.9952, "volume": 56.0}, {"date": "2017-07-14", "close": 281.3437, "volume": 100.0}, {"date": "2017-07-17", "close": 351.6797, "volume": 369.0}, {"date": "2017-07-18", "close": 368.3263, "volume": 119.0}, {"date": "2017-07-19", "close": 345.3809, "volume": 114.0}, {"date": "2017-07-20", "close": 330.9838, "volume": 49.0}, {"date": "2017-07-21", "close": 310.7379, "volume": 3.0}, {"date": "2017-07-24", "close": 329.934, "volume": 19.0}, {"date": "2017-07-25", "close": 329.934, "volume": 2.0}, {"date": "2017-07-26", "close": 327.2346, "volume": 4.0}, {"date": "2017-07-27", "close": 326.7846, "volume": 4.0}, {"date": "2017-07-28", "close": 301.4397, "volume": 57.0}, {"date": "2017-07-31", "close": 299.94, "volume": 49.0}, {"date": "2017-08-01", "close": 296.0408, "volume": 116.0}, {"date": "2017-08-02", "close": 284.943, "volume": 34.0}, {"date": "2017-08-03", "close": 289.4421, "volume": 21.0}, {"date": "2017-08-04", "close": 288.6923, "volume": 4.0}, {"date": "2017-08-07", "close": 288.6923, "volume": null}, {"date": "2017-08-08", "close": 284.943, "volume": 2.0}, {"date": "2017-08-09", "close": 296.9406, "volume": null}, {"date": "2017-08-10", "close": 295.141, "volume": 11.0}, {"date": "2017-08-11", "close": 277.5945, "volume": 20.0}, {"date": "2017-08-14", "close": 283.1434, "volume": 56.0}, {"date": "2017-08-15", "close": 253.4493, "volume": 42.0}, {"date": "2017-08-16", "close": 284.943, "volume": 25.0}, {"date": "2017-08-17", "close": 275.3449, "volume": 4.0}, {"date": "2017-08-18", "close": 292.2915, "volume": 21.0}, {"date": "2017-08-21", "close": 299.94, "volume": 13.0}, {"date": "2017-08-22", "close": 290.9418, "volume": 15.0}, {"date": "2017-08-23", "close": 289.7421, "volume": 1.0}, {"date": "2017-08-24", "close": 287.4925, "volume": 2.0}, {"date": "2017-08-25", "close": 282.293, "volume": 6.0}, {"date": "2017-08-28", "close": 275.9448, "volume": 18.0}, {"date": "2017-08-29", "close": 293.9412, "volume": 2.0}, {"date": "2017-08-30", "close": 248.0504, "volume": 35.0}, {"date": "2017-08-31", "close": 256.4487, "volume": 13.0}, {"date": "2017-09-01", "close": 269.6461, "volume": 4.0}, {"date": "2017-09-05", "close": 269.3461, "volume": 4.0}, {"date": "2017-09-06", "close": 269.946, "volume": 7.0}, {"date": "2017-09-07", "close": 253.1494, "volume": 2.0}, {"date": "2017-09-08", "close": 253.1494, "volume": null}, {"date": "2017-09-11", "close": 248.9502, "volume": 5.0}, {"date": "2017-09-12", "close": 249.7001, "volume": 25.0}, {"date": "2017-09-13", "close": 249.7001, "volume": null}, {"date": "2017-09-14", "close": 307.2885, "volume": 67.0}, {"date": "2017-09-15", "close": 301.1398, "volume": 10.0}, {"date": "2017-09-18", "close": 294.0762, "volume": null}, {"date": "2017-09-19", "close": 296.3407, "volume": 4.0}, {"date": "2017-09-20", "close": 328.5843, "volume": 13.0}, {"date": "2017-09-21", "close": 337.1326, "volume": 7.0}, {"date": "2017-09-22", "close": 314.937, "volume": 29.0}, {"date": "2017-09-25", "close": 325.135, "volume": 21.0}, {"date": "2017-09-26", "close": 328.7343, "volume": 19.0}, {"date": "2017-09-27", "close": 304.4391, "volume": 124.0}, {"date": "2017-09-28", "close": 334.4331, "volume": 7.0}, {"date": "2017-09-29", "close": 294.3911, "volume": 41.0}, {"date": "2017-10-02", "close": 310.4379, "volume": 19.0}, {"date": "2017-10-03", "close": 307.4385, "volume": 11.0}, {"date": "2017-10-04", "close": 307.4385, "volume": 1.0}, {"date": "2017-10-05", "close": 274.1452, "volume": 34.0}, {"date": "2017-10-06", "close": 299.0402, "volume": 4.0}, {"date": "2017-10-09", "close": 299.0402, "volume": null}, {"date": "2017-10-10", "close": 283.5933, "volume": 138.0}, {"date": "2017-10-11", "close": 283.4433, "volume": 142.0}, {"date": "2017-10-12", "close": 282.8434, "volume": 82.0}, {"date": "2017-10-13", "close": 282.8434, "volume": null}, {"date": "2017-10-16", "close": 261.8476, "volume": 2.0}, {"date": "2017-10-17", "close": 281.3437, "volume": 42.0}, {"date": "2017-10-18", "close": 240.7019, "volume": 22.0}, {"date": "2017-10-19", "close": 252.2496, "volume": 2.0}, {"date": "2017-10-20", "close": 291.5417, "volume": 73.0}, {"date": "2017-10-23", "close": 287.3425, "volume": 7.0}, {"date": "2017-10-24", "close": 281.9436, "volume": 40.0}, {"date": "2017-10-25", "close": 287.6425, "volume": 3.0}, {"date": "2017-10-26", "close": 283.2933, "volume": 14.0}, {"date": "2017-10-27", "close": 295.141, "volume": 313.0}, {"date": "2017-10-30", "close": 299.94, "volume": 155.0}, {"date": "2017-10-31", "close": 299.94, "volume": 90.0}, {"date": "2017-11-01", "close": 304.4391, "volume": 50.0}, {"date": "2017-11-02", "close": 318.9862, "volume": 22.0}, {"date": "2017-11-03", "close": 309.0882, "volume": 9.0}, {"date": "2017-11-06", "close": 288.6923, "volume": 5.0}, {"date": "2017-11-07", "close": 299.94, "volume": 2.0}, {"date": "2017-11-08", "close": 297.6905, "volume": 1.0}, {"date": "2017-11-09", "close": 297.6905, "volume": null}, {"date": "2017-11-10", "close": 286.4427, "volume": 1.0}, {"date": "2017-11-13", "close": 268.1464, "volume": 19.0}, {"date": "2017-11-14", "close": 276.9946, "volume": 6.0}, {"date": "2017-11-15", "close": 289.4421, "volume": 174.0}, {"date": "2017-11-16", "close": 264.2472, "volume": null}, {"date": "2017-11-17", "close": 267.2466, "volume": 33.0}, {"date": "2017-11-20", "close": 281.3437, "volume": null}, {"date": "2017-11-21", "close": 274.4451, "volume": 30.0}, {"date": "2017-11-22", "close": 284.943, "volume": 25.0}, {"date": "2017-11-24", "close": 266.9466, "volume": 7.0}, {"date": "2017-11-27", "close": 284.943, "volume": 29.0}, {"date": "2017-11-28", "close": 294.2412, "volume": 25.0}, {"date": "2017-11-29", "close": 269.796, "volume": 5.0}, {"date": "2017-11-30", "close": 255.5489, "volume": 17.0}, {"date": "2017-12-01", "close": 278.9442, "volume": 41.0}, {"date": "2017-12-04", "close": 279.0942, "volume": 74.0}, {"date": "2017-12-05", "close": 281.9436, "volume": 1.0}, {"date": "2017-12-06", "close": 281.9436, "volume": null}, {"date": "2017-12-07", "close": 261.5477, "volume": 3.0}, {"date": "2017-12-08", "close": 262.4475, "volume": 7.0}, {"date": "2017-12-11", "close": 236.2028, "volume": 309.0}, {"date": "2017-12-12", "close": 253.1494, "volume": 25.0}, {"date": "2017-12-13", "close": 245.9508, "volume": 14.0}, {"date": "2017-12-14", "close": 246.5507, "volume": 1.0}, {"date": "2017-12-15", "close": 254.949, "volume": 3.0}, {"date": "2017-12-18", "close": 243.1014, "volume": 19.0}, {"date": "2017-12-19", "close": 242.8014, "volume": 3.0}, {"date": "2017-12-20", "close": 240.8518, "volume": 4.0}, {"date": "2017-12-21", "close": 244.3011, "volume": 89.0}, {"date": "2017-12-22", "close": 244.3011, "volume": null}, {"date": "2017-12-26", "close": 262.4475, "volume": 4.0}, {"date": "2017-12-27", "close": 256.7487, "volume": 1.0}, {"date": "2017-12-28", "close": 257.9484, "volume": 4.0}, {"date": "2017-12-29", "close": 253.4493, "volume": 30.0}, {"date": "2018-01-02", "close": 242.9514, "volume": 8.0}, {"date": "2018-01-03", "close": 242.0516, "volume": 19.0}, {"date": "2018-01-04", "close": 288.0924, "volume": 103.0}, {"date": "2018-01-05", "close": 299.94, "volume": 52.0}, {"date": "2018-01-08", "close": 299.94, "volume": 105.0}, {"date": "2018-01-09", "close": 282.9934, "volume": 85.0}, {"date": "2018-01-10", "close": 269.946, "volume": 15.0}, {"date": "2018-01-11", "close": 269.946, "volume": 44.0}, {"date": "2018-01-12", "close": 279.5441, "volume": 35.0}, {"date": "2018-01-16", "close": 272.9454, "volume": 31.0}, {"date": "2018-01-17", "close": 262.4475, "volume": 18.0}, {"date": "2018-01-18", "close": 297.3905, "volume": 485.0}, {"date": "2018-01-19", "close": 423.6653, "volume": 3622.0}, {"date": "2018-01-22", "close": 629.5741, "volume": 5662.0}, {"date": "2018-01-23", "close": 564.1872, "volume": 1970.0}, {"date": "2018-01-24", "close": 509.4481, "volume": 734.0}, {"date": "2018-01-25", "close": 554.7391, "volume": 398.0}, {"date": "2018-01-26", "close": 605.8788, "volume": 496.0}, {"date": "2018-01-29", "close": 883.3233, "volume": 1593.0}, {"date": "2018-01-30", "close": 748.3503, "volume": 865.0}, {"date": "2018-01-31", "close": 756.7487, "volume": 472.0}, {"date": "2018-02-01", "close": 614.1272, "volume": 585.0}, {"date": "2018-02-02", "close": 614.877, "volume": 773.0}, {"date": "2018-02-05", "close": 593.4313, "volume": 440.0}, {"date": "2018-02-06", "close": 602.4895, "volume": 253.0}, {"date": "2018-02-07", "close": 599.2501, "volume": 158.0}, {"date": "2018-02-08", "close": 598.2304, "volume": 164.0}, {"date": "2018-02-09", "close": 601.2298, "volume": 142.0}, {"date": "2018-02-12", "close": 613.2274, "volume": 153.0}, {"date": "2018-02-13", "close": 650.7199, "volume": 235.0}, {"date": "2018-02-14", "close": 626.8746, "volume": 263.0}, {"date": "2018-02-15", "close": 579.4841, "volume": 209.0}, {"date": "2018-02-16", "close": 550.3899, "volume": 250.0}, {"date": "2018-02-20", "close": 530.8938, "volume": 322.0}, {"date": "2018-02-21", "close": 509.1482, "volume": 191.0}, {"date": "2018-02-22", "close": 520.8458, "volume": 134.0}, {"date": "2018-02-23", "close": 500.8998, "volume": 121.0}, {"date": "2018-02-26", "close": 497.3005, "volume": 110.0}, {"date": "2018-02-27", "close": 479.904, "volume": 64.0}, {"date": "2018-02-28", "close": 476.3047, "volume": 174.0}, {"date": "2018-03-01", "close": 435.8128, "volume": 366.0}, {"date": "2018-03-02", "close": 434.4631, "volume": 67.0}, {"date": "2018-03-05", "close": 426.5147, "volume": 174.0}, {"date": "2018-03-06", "close": 611.8776, "volume": 674.0}, {"date": "2018-03-07", "close": 562.5375, "volume": 313.0}, {"date": "2018-03-08", "close": 554.889, "volume": 66.0}, {"date": "2018-03-09", "close": 502.9994, "volume": 264.0}, {"date": "2018-03-12", "close": 482.8884, "volume": 71.0}, {"date": "2018-03-13", "close": 529.5441, "volume": 94.0}, {"date": "2018-03-14", "close": 524.2951, "volume": 17.0}, {"date": "2018-03-15", "close": 548.6803, "volume": 72.0}, {"date": "2018-03-16", "close": 568.6863, "volume": 262.0}, {"date": "2018-03-19", "close": 554.889, "volume": 59.0}, {"date": "2018-03-20", "close": 603.2244, "volume": 322.0}, {"date": "2018-03-21", "close": 578.5843, "volume": 118.0}, {"date": "2018-03-22", "close": 557.0336, "volume": 81.0}, {"date": "2018-03-23", "close": 556.5387, "volume": 101.0}, {"date": "2018-03-26", "close": 568.5363, "volume": 53.0}, {"date": "2018-03-27", "close": 546.0408, "volume": 85.0}, {"date": "2018-03-28", "close": 569.886, "volume": 755.0}, {"date": "2018-03-29", "close": 538.2424, "volume": 191.0}, {"date": "2018-04-02", "close": 536.4427, "volume": 109.0}, {"date": "2018-04-03", "close": 524.895, "volume": 97.0}, {"date": "2018-04-04", "close": 502.0996, "volume": 102.0}, {"date": "2018-04-05", "close": 482.0936, "volume": 51.0}, {"date": "2018-04-06", "close": 496.2507, "volume": 76.0}, {"date": "2018-04-09", "close": 497.3455, "volume": 42.0}, {"date": "2018-04-10", "close": 514.847, "volume": 61.0}, {"date": "2018-04-11", "close": 520.096, "volume": 63.0}, {"date": "2018-04-12", "close": 516.4967, "volume": 48.0}, {"date": "2018-04-13", "close": 494.901, "volume": 67.0}, {"date": "2018-04-16", "close": 478.5543, "volume": 167.0}, {"date": "2018-04-17", "close": 479.769, "volume": 51.0}, {"date": "2018-04-18", "close": 497.1506, "volume": 105.0}, {"date": "2018-04-19", "close": 527.2945, "volume": 149.0}, {"date": "2018-04-20", "close": 515.5969, "volume": 43.0}, {"date": "2018-04-23", "close": 515.8968, "volume": 17.0}, {"date": "2018-04-24", "close": 457.4085, "volume": 76.0}, {"date": "2018-04-25", "close": 479.904, "volume": 39.0}, {"date": "2018-04-26", "close": 479.904, "volume": 54.0}, {"date": "2018-04-27", "close": 488.0024, "volume": 27.0}, {"date": "2018-04-30", "close": 467.9064, "volume": 26.0}, {"date": "2018-05-01", "close": 464.907, "volume": 18.0}, {"date": "2018-05-02", "close": 461.7576, "volume": 143.0}, {"date": "2018-05-03", "close": 472.3005, "volume": 22.0}, {"date": "2018-05-04", "close": 479.904, "volume": 47.0}, {"date": "2018-05-07", "close": 464.907, "volume": 17.0}, {"date": "2018-05-08", "close": 460.108, "volume": 76.0}, {"date": "2018-05-09", "close": 466.7666, "volume": 31.0}, {"date": "2018-05-10", "close": 477.2046, "volume": 20.0}, {"date": "2018-05-11", "close": 473.0054, "volume": 37.0}, {"date": "2018-05-14", "close": 464.907, "volume": 71.0}, {"date": "2018-05-15", "close": 463.4073, "volume": 30.0}, {"date": "2018-05-16", "close": 464.907, "volume": 18.0}, {"date": "2018-05-17", "close": 457.4085, "volume": 8.0}, {"date": "2018-05-18", "close": 442.4115, "volume": 103.0}, {"date": "2018-05-21", "close": 434.913, "volume": 29.0}, {"date": "2018-05-22", "close": 454.5591, "volume": 96.0}, {"date": "2018-05-23", "close": 447.9604, "volume": 93.0}, {"date": "2018-05-24", "close": 441.3617, "volume": 56.0}, {"date": "2018-05-25", "close": 431.1638, "volume": 31.0}, {"date": "2018-05-29", "close": 419.916, "volume": 54.0}, {"date": "2018-05-30", "close": 423.3653, "volume": 32.0}, {"date": "2018-05-31", "close": 427.4145, "volume": 58.0}, {"date": "2018-06-01", "close": 413.4673, "volume": 95.0}, {"date": "2018-06-04", "close": 419.916, "volume": 48.0}, {"date": "2018-06-05", "close": 414.2172, "volume": 76.0}, {"date": "2018-06-06", "close": 401.9196, "volume": 222.0}, {"date": "2018-06-07", "close": 407.4685, "volume": 60.0}, {"date": "2018-06-08", "close": 440.1275, "volume": 42.0}, {"date": "2018-06-11", "close": 401.4697, "volume": 36.0}, {"date": "2018-06-12", "close": 438.2124, "volume": 19.0}, {"date": "2018-06-13", "close": 425.6149, "volume": 44.0}, {"date": "2018-06-14", "close": 412.7175, "volume": 15.0}, {"date": "2018-06-15", "close": 449.1602, "volume": 39.0}, {"date": "2018-06-18", "close": 448.7103, "volume": 41.0}, {"date": "2018-06-19", "close": 463.2573, "volume": 53.0}, {"date": "2018-06-20", "close": 450.06, "volume": 11.0}, {"date": "2018-06-21", "close": 457.4085, "volume": 29.0}, {"date": "2018-06-22", "close": 464.907, "volume": 57.0}, {"date": "2018-06-25", "close": 401.4697, "volume": 136.0}, {"date": "2018-06-26", "close": 442.4115, "volume": 107.0}, {"date": "2018-06-27", "close": 427.4145, "volume": 26.0}, {"date": "2018-06-28", "close": 434.913, "volume": 51.0}, {"date": "2018-06-29", "close": 467.9064, "volume": 82.0}, {"date": "2018-07-02", "close": 467.9064, "volume": 36.0}, {"date": "2018-07-03", "close": 447.0606, "volume": 73.0}, {"date": "2018-07-05", "close": 442.4115, "volume": 33.0}, {"date": "2018-07-06", "close": 466.1068, "volume": 176.0}, {"date": "2018-07-09", "close": 449.91, "volume": 82.0}, {"date": "2018-07-10", "close": 434.913, "volume": 86.0}, {"date": "2018-07-11", "close": 439.4406, "volume": 68.0}, {"date": "2018-07-12", "close": 423.6653, "volume": 128.0}, {"date": "2018-07-13", "close": 419.916, "volume": 92.0}, {"date": "2018-07-16", "close": 408.6683, "volume": 59.0}, {"date": "2018-07-17", "close": 422.4655, "volume": 30.0}, {"date": "2018-07-18", "close": 433.2633, "volume": 16.0}, {"date": "2018-07-19", "close": 410.7678, "volume": 65.0}, {"date": "2018-07-20", "close": 408.6683, "volume": 100.0}, {"date": "2018-07-23", "close": 400.2699, "volume": 33.0}, {"date": "2018-07-24", "close": 404.769, "volume": 11.0}, {"date": "2018-07-25", "close": 404.919, "volume": 39.0}, {"date": "2018-07-26", "close": 404.919, "volume": 47.0}, {"date": "2018-07-27", "close": 419.0162, "volume": 53.0}, {"date": "2018-07-30", "close": 416.4667, "volume": 46.0}, {"date": "2018-07-31", "close": 388.5723, "volume": 85.0}, {"date": "2018-08-01", "close": 371.0258, "volume": 34.0}, {"date": "2018-08-02", "close": 344.931, "volume": 224.0}, {"date": "2018-08-03", "close": 389.922, "volume": 92.0}, {"date": "2018-08-06", "close": 389.922, "volume": 73.0}, {"date": "2018-08-07", "close": 374.925, "volume": 22.0}, {"date": "2018-08-08", "close": 359.928, "volume": 13.0}, {"date": "2018-08-09", "close": 331.4337, "volume": 63.0}, {"date": "2018-08-10", "close": 322.5855, "volume": 89.0}, {"date": "2018-08-13", "close": 320.186, "volume": 122.0}, {"date": "2018-08-14", "close": 293.3413, "volume": 142.0}, {"date": "2018-08-15", "close": 314.937, "volume": 82.0}, {"date": "2018-08-16", "close": 305.7888, "volume": 62.0}, {"date": "2018-08-17", "close": 329.934, "volume": 34.0}, {"date": "2018-08-20", "close": 359.928, "volume": 21.0}, {"date": "2018-08-21", "close": 385.4229, "volume": 109.0}, {"date": "2018-08-22", "close": 362.4775, "volume": 23.0}, {"date": "2018-08-23", "close": 330.084, "volume": 23.0}, {"date": "2018-08-24", "close": 353.0294, "volume": 13.0}, {"date": "2018-08-27", "close": 374.925, "volume": 96.0}, {"date": "2018-08-28", "close": 343.7313, "volume": 20.0}, {"date": "2018-08-29", "close": 367.7265, "volume": 176.0}, {"date": "2018-08-30", "close": 362.3275, "volume": 93.0}, {"date": "2018-08-31", "close": 363.8272, "volume": 12.0}, {"date": "2018-09-04", "close": 386.8626, "volume": 29.0}, {"date": "2018-09-05", "close": 370.111, "volume": 66.0}, {"date": "2018-09-06", "close": 363.3173, "volume": 87.0}, {"date": "2018-09-07", "close": 366.2867, "volume": 106.0}, {"date": "2018-09-10", "close": 341.9316, "volume": 33.0}, {"date": "2018-09-11", "close": 344.931, "volume": 39.0}, {"date": "2018-09-12", "close": 334.2876, "volume": 32.0}, {"date": "2018-09-13", "close": 329.934, "volume": 16.0}, {"date": "2018-09-14", "close": 314.937, "volume": 143.0}, {"date": "2018-09-17", "close": 313.5873, "volume": 2.0}, {"date": "2018-09-18", "close": 332.3185, "volume": 91.0}, {"date": "2018-09-19", "close": 321.2358, "volume": 29.0}, {"date": "2018-09-20", "close": 344.931, "volume": 53.0}, {"date": "2018-09-21", "close": 348.8302, "volume": 190.0}, {"date": "2018-09-24", "close": 356.9286, "volume": 6.0}, {"date": "2018-09-25", "close": 329.934, "volume": 81.0}, {"date": "2018-09-26", "close": 365.177, "volume": 385.0}, {"date": "2018-09-27", "close": 348.0654, "volume": 3.0}, {"date": "2018-09-28", "close": 363.5273, "volume": 22.0}, {"date": "2018-10-01", "close": 343.8812, "volume": 28.0}, {"date": "2018-10-02", "close": 344.931, "volume": 32.0}, {"date": "2018-10-03", "close": 359.1632, "volume": 52.0}, {"date": "2018-10-04", "close": 351.9796, "volume": 20.0}, {"date": "2018-10-05", "close": 329.934, "volume": 24.0}, {"date": "2018-10-08", "close": 329.934, "volume": 6.0}, {"date": "2018-10-09", "close": 337.4325, "volume": 9.0}, {"date": "2018-10-10", "close": 333.6833, "volume": 5.0}, {"date": "2018-10-11", "close": 359.928, "volume": 75.0}, {"date": "2018-10-12", "close": 344.931, "volume": 9.0}, {"date": "2018-10-15", "close": 329.3791, "volume": 43.0}, {"date": "2018-10-16", "close": 332.3335, "volume": 34.0}, {"date": "2018-10-17", "close": 343.8812, "volume": 44.0}, {"date": "2018-10-18", "close": 337.5825, "volume": 10.0}, {"date": "2018-10-19", "close": 333.6833, "volume": 7.0}, {"date": "2018-10-22", "close": 329.934, "volume": 137.0}, {"date": "2018-10-23", "close": 322.5855, "volume": 99.0}, {"date": "2018-10-24", "close": 318.8362, "volume": 11.0}, {"date": "2018-10-25", "close": 329.934, "volume": 40.0}, {"date": "2018-10-26", "close": 327.1446, "volume": 9.0}, {"date": "2018-10-29", "close": 278.9442, "volume": 61.0}, {"date": "2018-10-30", "close": 298.8902, "volume": 67.0}, {"date": "2018-10-31", "close": 313.6323, "volume": 13.0}, {"date": "2018-11-01", "close": 314.937, "volume": 47.0}, {"date": "2018-11-02", "close": 327.6845, "volume": 69.0}, {"date": "2018-11-05", "close": 307.4385, "volume": 25.0}, {"date": "2018-11-06", "close": 326.3347, "volume": 110.0}, {"date": "2018-11-07", "close": 312.0876, "volume": 25.0}, {"date": "2018-11-08", "close": 326.3347, "volume": 7.0}, {"date": "2018-11-09", "close": 311.0378, "volume": 7.0}, {"date": "2018-11-12", "close": 299.94, "volume": 5.0}, {"date": "2018-11-13", "close": 292.4415, "volume": 10.0}, {"date": "2018-11-14", "close": 290.9418, "volume": 75.0}, {"date": "2018-11-15", "close": 290.9418, "volume": 5.0}, {"date": "2018-11-16", "close": 277.2945, "volume": 46.0}, {"date": "2018-11-19", "close": 269.946, "volume": 76.0}, {"date": "2018-11-20", "close": 269.946, "volume": 52.0}, {"date": "2018-11-21", "close": 257.4985, "volume": 151.0}, {"date": "2018-11-23", "close": 273.9952, "volume": 5.0}, {"date": "2018-11-26", "close": 274.895, "volume": 46.0}, {"date": "2018-11-27", "close": 257.3485, "volume": 72.0}, {"date": "2018-11-28", "close": 247.4505, "volume": 31.0}, {"date": "2018-11-29", "close": 262.4475, "volume": 46.0}, {"date": "2018-11-30", "close": 261.5477, "volume": 44.0}, {"date": "2018-12-03", "close": 251.9496, "volume": 192.0}, {"date": "2018-12-04", "close": 248.2004, "volume": 23.0}, {"date": "2018-12-06", "close": 221.2058, "volume": 79.0}, {"date": "2018-12-07", "close": 217.7415, "volume": 223.0}, {"date": "2018-12-10", "close": 221.8356, "volume": 78.0}, {"date": "2018-12-11", "close": 216.1068, "volume": 65.0}, {"date": "2018-12-12", "close": 226.6047, "volume": 58.0}, {"date": "2018-12-13", "close": 235.7528, "volume": 48.0}, {"date": "2018-12-14", "close": 271.1458, "volume": 53.0}, {"date": "2018-12-17", "close": 244.0012, "volume": 140.0}, {"date": "2018-12-18", "close": 263.3473, "volume": 40.0}, {"date": "2018-12-19", "close": 251.6497, "volume": 41.0}, {"date": "2018-12-20", "close": 254.5441, "volume": 4.0}, {"date": "2018-12-21", "close": 238.9022, "volume": 62.0}, {"date": "2018-12-24", "close": 254.949, "volume": 50.0}, {"date": "2018-12-26", "close": 254.949, "volume": 22.0}, {"date": "2018-12-27", "close": 238.7522, "volume": 33.0}, {"date": "2018-12-28", "close": 267.629, "volume": 28.0}, {"date": "2018-12-31", "close": 298.3353, "volume": 83.0}, {"date": "2019-01-02", "close": 316.2867, "volume": 286.0}, {"date": "2019-01-03", "close": 275.7948, "volume": 205.0}, {"date": "2019-01-04", "close": 293.1164, "volume": 98.0}, {"date": "2019-01-07", "close": 308.3383, "volume": 49.0}, {"date": "2019-01-08", "close": 329.934, "volume": 49.0}, {"date": "2019-01-09", "close": 337.4325, "volume": 175.0}, {"date": "2019-01-10", "close": 314.937, "volume": 18.0}, {"date": "2019-01-11", "close": 292.1416, "volume": 52.0}, {"date": "2019-01-14", "close": 302.6395, "volume": 72.0}, {"date": "2019-01-15", "close": 299.94, "volume": 38.0}, {"date": "2019-01-16", "close": 307.8884, "volume": 72.0}, {"date": "2019-01-17", "close": 306.8386, "volume": 20.0}, {"date": "2019-01-18", "close": 340.4319, "volume": 112.0}, {"date": "2019-01-22", "close": 318.0864, "volume": 70.0}, {"date": "2019-01-23", "close": 311.6377, "volume": 35.0}, {"date": "2019-01-24", "close": 277.8494, "volume": 50.0}, {"date": "2019-01-25", "close": 323.0804, "volume": 73.0}, {"date": "2019-01-28", "close": 290.3419, "volume": 25.0}, {"date": "2019-01-29", "close": 307.4385, "volume": 34.0}, {"date": "2019-01-30", "close": 284.943, "volume": 127.0}, {"date": "2019-01-31", "close": 282.6935, "volume": 210.0}, {"date": "2019-02-01", "close": 298.2903, "volume": 205.0}, {"date": "2019-02-04", "close": 300.3899, "volume": 40.0}, {"date": "2019-02-05", "close": 296.0408, "volume": 66.0}, {"date": "2019-02-06", "close": 284.943, "volume": 24.0}, {"date": "2019-02-07", "close": 284.943, "volume": 38.0}, {"date": "2019-02-08", "close": 314.937, "volume": 23.0}, {"date": "2019-02-11", "close": 289.2921, "volume": 2.0}, {"date": "2019-02-12", "close": 286.4427, "volume": 160.0}, {"date": "2019-02-13", "close": 286.4427, "volume": 15.0}, {"date": "2019-02-14", "close": 293.3413, "volume": 10.0}, {"date": "2019-02-15", "close": 304.4391, "volume": 162.0}, {"date": "2019-02-19", "close": 330.6839, "volume": 338.0}, {"date": "2019-02-20", "close": 327.9844, "volume": 95.0}, {"date": "2019-02-21", "close": 341.9316, "volume": 128.0}, {"date": "2019-02-22", "close": 350.18, "volume": 190.0}, {"date": "2019-02-25", "close": 365.7768, "volume": 119.0}, {"date": "2019-02-26", "close": 367.8764, "volume": 61.0}, {"date": "2019-02-27", "close": 374.925, "volume": 90.0}, {"date": "2019-02-28", "close": 359.928, "volume": 101.0}, {"date": "2019-03-01", "close": 369.6761, "volume": 39.0}, {"date": "2019-03-04", "close": 363.6773, "volume": 79.0}, {"date": "2019-03-05", "close": 347.1806, "volume": 72.0}, {"date": "2019-03-06", "close": 354.3191, "volume": 130.0}, {"date": "2019-03-07", "close": 369.826, "volume": 41.0}, {"date": "2019-03-08", "close": 383.1734, "volume": 181.0}, {"date": "2019-03-11", "close": 392.9214, "volume": 49.0}, {"date": "2019-03-12", "close": 442.2615, "volume": 257.0}, {"date": "2019-03-13", "close": 433.1134, "volume": 250.0}, {"date": "2019-03-14", "close": 423.5153, "volume": 57.0}, {"date": "2019-03-15", "close": 419.916, "volume": 184.0}, {"date": "2019-03-18", "close": 417.6665, "volume": 119.0}, {"date": "2019-03-19", "close": 405.8788, "volume": 100.0}, {"date": "2019-03-20", "close": 431.0138, "volume": 243.0}, {"date": "2019-03-21", "close": 327.9844, "volume": 906.0}, {"date": "2019-03-22", "close": 349.2801, "volume": 272.0}, {"date": "2019-03-25", "close": 329.934, "volume": 354.0}, {"date": "2019-03-26", "close": 361.3977, "volume": 270.0}, {"date": "2019-03-27", "close": 344.931, "volume": 88.0}, {"date": "2019-03-28", "close": 326.4847, "volume": 159.0}, {"date": "2019-03-29", "close": 349.88, "volume": 115.0}, {"date": "2019-04-01", "close": 348.0804, "volume": 253.0}, {"date": "2019-04-02", "close": 344.781, "volume": 102.0}, {"date": "2019-04-03", "close": 333.5333, "volume": 82.0}, {"date": "2019-04-04", "close": 340.2819, "volume": 18.0}, {"date": "2019-04-05", "close": 342.6815, "volume": 153.0}, {"date": "2019-04-08", "close": 344.3161, "volume": 99.0}, {"date": "2019-04-09", "close": 335.4829, "volume": 114.0}, {"date": "2019-04-10", "close": 322.4055, "volume": 40.0}, {"date": "2019-04-11", "close": 316.4367, "volume": 88.0}, {"date": "2019-04-12", "close": 327.4745, "volume": 3.0}, {"date": "2019-04-15", "close": 321.6857, "volume": 20.0}, {"date": "2019-04-16", "close": 307.4385, "volume": 59.0}, {"date": "2019-04-17", "close": 314.937, "volume": 10.0}, {"date": "2019-04-18", "close": 304.2891, "volume": 67.0}, {"date": "2019-04-22", "close": 303.3743, "volume": 76.0}, {"date": "2019-04-23", "close": 314.937, "volume": 128.0}, {"date": "2019-04-24", "close": 321.3857, "volume": 13.0}, {"date": "2019-04-25", "close": 294.886, "volume": 21.0}, {"date": "2019-04-26", "close": 309.0882, "volume": 146.0}, {"date": "2019-04-29", "close": 292.4415, "volume": 119.0}, {"date": "2019-04-30", "close": 288.6923, "volume": 115.0}, {"date": "2019-05-01", "close": 283.4433, "volume": 64.0}, {"date": "2019-05-02", "close": 281.6287, "volume": 53.0}, {"date": "2019-05-03", "close": 292.4415, "volume": 16.0}, {"date": "2019-05-06", "close": 298.4403, "volume": 530.0}, {"date": "2019-05-07", "close": 311.3377, "volume": 290.0}, {"date": "2019-05-08", "close": 303.9892, "volume": 67.0}, {"date": "2019-05-09", "close": 299.94, "volume": 73.0}, {"date": "2019-05-10", "close": 292.4415, "volume": 89.0}, {"date": "2019-05-13", "close": 292.4415, "volume": 55.0}, {"date": "2019-05-14", "close": 284.943, "volume": 95.0}, {"date": "2019-05-15", "close": 298.7852, "volume": 35.0}, {"date": "2019-05-16", "close": 300.09, "volume": 143.0}, {"date": "2019-05-17", "close": 300.24, "volume": 37.0}, {"date": "2019-05-20", "close": 300.24, "volume": 10.0}, {"date": "2019-05-21", "close": 284.943, "volume": 110.0}, {"date": "2019-05-22", "close": 284.943, "volume": 69.0}, {"date": "2019-05-23", "close": 277.4445, "volume": 63.0}, {"date": "2019-05-24", "close": 283.4433, "volume": 45.0}, {"date": "2019-05-28", "close": 299.79, "volume": 167.0}, {"date": "2019-05-29", "close": 313.2873, "volume": 9.0}, {"date": "2019-05-30", "close": 287.3275, "volume": 51.0}, {"date": "2019-05-31", "close": 285.5429, "volume": 15.0}, {"date": "2019-06-03", "close": 312.6875, "volume": 123.0}, {"date": "2019-06-04", "close": 295.5909, "volume": 74.0}, {"date": "2019-06-05", "close": 277.1446, "volume": 78.0}, {"date": "2019-06-06", "close": 278.0444, "volume": 71.0}, {"date": "2019-06-07", "close": 275.195, "volume": 68.0}, {"date": "2019-06-10", "close": 276.6947, "volume": 10.0}, {"date": "2019-06-11", "close": 289.892, "volume": 43.0}, {"date": "2019-06-12", "close": 284.943, "volume": 26.0}, {"date": "2019-06-13", "close": 284.943, "volume": 123.0}, {"date": "2019-06-14", "close": 270.8458, "volume": 12.0}, {"date": "2019-06-17", "close": 284.943, "volume": 31.0}, {"date": "2019-06-18", "close": 293.9412, "volume": 20.0}, {"date": "2019-06-19", "close": 284.943, "volume": 21.0}, {"date": "2019-06-20", "close": 270.246, "volume": 45.0}, {"date": "2019-06-21", "close": 280.144, "volume": 24.0}, {"date": "2019-06-24", "close": 270.096, "volume": 12.0}, {"date": "2019-06-25", "close": 269.946, "volume": 49.0}, {"date": "2019-06-26", "close": 289.7421, "volume": 64.0}, {"date": "2019-06-27", "close": 279.3791, "volume": 16.0}, {"date": "2019-06-28", "close": 269.946, "volume": 57.0}, {"date": "2019-07-01", "close": 269.946, "volume": 41.0}, {"date": "2019-07-02", "close": 269.946, "volume": 103.0}, {"date": "2019-07-03", "close": 250.4499, "volume": 62.0}, {"date": "2019-07-05", "close": 242.9514, "volume": 72.0}, {"date": "2019-07-08", "close": 268.6713, "volume": 352.0}, {"date": "2019-07-09", "close": 237.8524, "volume": 20.0}, {"date": "2019-07-10", "close": 260.048, "volume": 22.0}, {"date": "2019-07-11", "close": 254.3491, "volume": 66.0}, {"date": "2019-07-12", "close": 239.952, "volume": 119.0}, {"date": "2019-07-15", "close": 243.2513, "volume": 138.0}, {"date": "2019-07-16", "close": 224.2052, "volume": 217.0}, {"date": "2019-07-17", "close": 218.5063, "volume": 323.0}, {"date": "2019-07-18", "close": 220.4559, "volume": 91.0}, {"date": "2019-07-19", "close": 220.7558, "volume": 129.0}, {"date": "2019-07-22", "close": 244.0012, "volume": 84.0}, {"date": "2019-07-23", "close": 253.4493, "volume": 42.0}, {"date": "2019-07-24", "close": 252.8494, "volume": 93.0}, {"date": "2019-07-25", "close": 241.1518, "volume": 22.0}, {"date": "2019-07-26", "close": 245.051, "volume": 19.0}, {"date": "2019-07-29", "close": 262.6575, "volume": 77.0}, {"date": "2019-07-30", "close": 269.946, "volume": 32.0}, {"date": "2019-07-31", "close": 284.1932, "volume": 93.0}, {"date": "2019-08-01", "close": 272.9454, "volume": 50.0}, {"date": "2019-08-02", "close": 269.946, "volume": 36.0}, {"date": "2019-08-05", "close": 269.946, "volume": 44.0}, {"date": "2019-08-06", "close": 256.1488, "volume": 77.0}, {"date": "2019-08-07", "close": 267.6965, "volume": 92.0}, {"date": "2019-08-08", "close": 262.7475, "volume": 75.0}, {"date": "2019-08-09", "close": 280.144, "volume": 49.0}, {"date": "2019-08-12", "close": 273.8452, "volume": 24.0}, {"date": "2019-08-13", "close": 251.3497, "volume": 111.0}, {"date": "2019-08-14", "close": 239.6521, "volume": 94.0}, {"date": "2019-08-15", "close": 232.7534, "volume": 50.0}, {"date": "2019-08-16", "close": 238.4523, "volume": 138.0}, {"date": "2019-08-19", "close": 239.3521, "volume": 79.0}, {"date": "2019-08-20", "close": 256.2987, "volume": 132.0}, {"date": "2019-08-21", "close": 239.952, "volume": 87.0}, {"date": "2019-08-22", "close": 238.6023, "volume": 80.0}, {"date": "2019-08-23", "close": 236.3527, "volume": 43.0}, {"date": "2019-08-26", "close": 236.0528, "volume": 94.0}, {"date": "2019-08-27", "close": 233.0534, "volume": 42.0}, {"date": "2019-08-28", "close": 250.7499, "volume": 170.0}, {"date": "2019-08-29", "close": 234.853, "volume": 87.0}, {"date": "2019-08-30", "close": 224.955, "volume": 40.0}, {"date": "2019-09-03", "close": 224.955, "volume": 84.0}, {"date": "2019-09-04", "close": 262.4475, "volume": 130.0}, {"date": "2019-09-05", "close": 262.5975, "volume": 99.0}, {"date": "2019-09-06", "close": 281.0438, "volume": 7.0}, {"date": "2019-09-09", "close": 277.4445, "volume": 10.0}, {"date": "2019-09-10", "close": 276.5447, "volume": 30.0}, {"date": "2019-09-11", "close": 270.096, "volume": 33.0}, {"date": "2019-09-12", "close": 274.2951, "volume": 8.0}, {"date": "2019-09-13", "close": 267.5465, "volume": 194.0}, {"date": "2019-09-16", "close": 266.1968, "volume": 57.0}, {"date": "2019-09-17", "close": 265.9568, "volume": 20.0}, {"date": "2019-09-18", "close": 261.6977, "volume": 6.0}, {"date": "2019-09-19", "close": 262.1476, "volume": 72.0}, {"date": "2019-09-20", "close": 261.9976, "volume": 14.0}, {"date": "2019-09-23", "close": 250.4499, "volume": 4.0}, {"date": "2019-09-24", "close": 251.1998, "volume": 15.0}, {"date": "2019-09-25", "close": 273.5453, "volume": 241.0}, {"date": "2019-09-26", "close": 273.3953, "volume": 94.0}, {"date": "2019-09-27", "close": 273.6953, "volume": 94.0}, {"date": "2019-09-30", "close": 268.2963, "volume": 7.0}, {"date": "2019-10-01", "close": 254.0492, "volume": 6.0}, {"date": "2019-10-02", "close": 233.8032, "volume": 44.0}, {"date": "2019-10-03", "close": 235.4529, "volume": 31.0}, {"date": "2019-10-04", "close": 233.5783, "volume": 17.0}, {"date": "2019-10-07", "close": 256.4487, "volume": 14.0}, {"date": "2019-10-08", "close": 250.2999, "volume": 30.0}, {"date": "2019-10-09", "close": 241.9316, "volume": 11.0}, {"date": "2019-10-10", "close": 239.952, "volume": 17.0}, {"date": "2019-10-11", "close": 239.952, "volume": 8.0}, {"date": "2019-10-14", "close": 254.949, "volume": 121.0}, {"date": "2019-10-15", "close": 244.1212, "volume": 141.0}, {"date": "2019-10-16", "close": 227.2046, "volume": 125.0}, {"date": "2019-10-17", "close": 232.3935, "volume": 67.0}, {"date": "2019-10-18", "close": 230.8788, "volume": 28.0}, {"date": "2019-10-21", "close": 230.204, "volume": 42.0}, {"date": "2019-10-22", "close": 249.2501, "volume": 194.0}, {"date": "2019-10-23", "close": 266.1968, "volume": 41.0}, {"date": "2019-10-24", "close": 276.6947, "volume": 111.0}, {"date": "2019-10-25", "close": 281.1938, "volume": 253.0}, {"date": "2019-10-28", "close": 230.159, "volume": 305.0}, {"date": "2019-10-29", "close": 236.2028, "volume": 378.0}, {"date": "2019-10-30", "close": 240.7019, "volume": 464.0}, {"date": "2019-10-31", "close": 247.4505, "volume": 248.0}, {"date": "2019-11-01", "close": 240.7019, "volume": 86.0}, {"date": "2019-11-04", "close": 232.4535, "volume": 68.0}, {"date": "2019-11-05", "close": 232.4535, "volume": 149.0}, {"date": "2019-11-06", "close": 229.904, "volume": 243.0}, {"date": "2019-11-07", "close": 234.928, "volume": 142.0}, {"date": "2019-11-08", "close": 244.0012, "volume": 45.0}, {"date": "2019-11-11", "close": 245.5009, "volume": 23.0}, {"date": "2019-11-12", "close": 229.4541, "volume": 64.0}, {"date": "2019-11-13", "close": 218.9562, "volume": 210.0}, {"date": "2019-11-14", "close": 229.3041, "volume": 77.0}, {"date": "2019-11-15", "close": 226.8296, "volume": 39.0}, {"date": "2019-11-18", "close": 223.3053, "volume": 109.0}, {"date": "2019-11-19", "close": 217.4565, "volume": 20.0}, {"date": "2019-11-20", "close": 209.958, "volume": 117.0}, {"date": "2019-11-21", "close": 208.9382, "volume": 45.0}, {"date": "2019-11-22", "close": 197.3605, "volume": 55.0}, {"date": "2019-11-25", "close": 209.958, "volume": 62.0}, {"date": "2019-11-26", "close": 204.4091, "volume": 24.0}, {"date": "2019-11-27", "close": 216.4067, "volume": 88.0}, {"date": "2019-11-29", "close": 226.5297, "volume": 33.0}, {"date": "2019-12-02", "close": 216.5867, "volume": 35.0}, {"date": "2019-12-03", "close": 205.7588, "volume": 59.0}, {"date": "2019-12-04", "close": 221.9556, "volume": 289.0}, {"date": "2019-12-05", "close": 211.6077, "volume": 108.0}, {"date": "2019-12-06", "close": 210.0555, "volume": 99.0}, {"date": "2019-12-09", "close": 209.958, "volume": 47.0}, {"date": "2019-12-10", "close": 217.4565, "volume": 69.0}, {"date": "2019-12-11", "close": 213.2573, "volume": 58.0}, {"date": "2019-12-12", "close": 214.4571, "volume": 11.0}, {"date": "2019-12-13", "close": 213.1074, "volume": 103.0}, {"date": "2019-12-16", "close": 191.2118, "volume": 192.0}, {"date": "2019-12-17", "close": 206.5087, "volume": 49.0}, {"date": "2019-12-18", "close": 205.7588, "volume": 20.0}, {"date": "2019-12-19", "close": 203.9592, "volume": 42.0}, {"date": "2019-12-20", "close": 203.6593, "volume": 34.0}, {"date": "2019-12-23", "close": 200.9598, "volume": 115.0}, {"date": "2019-12-24", "close": 221.9556, "volume": 67.0}, {"date": "2019-12-26", "close": 221.9556, "volume": 173.0}, {"date": "2019-12-27", "close": 201.5597, "volume": 487.0}, {"date": "2019-12-30", "close": 187.4625, "volume": 183.0}, {"date": "2019-12-31", "close": 199.4601, "volume": 232.0}, {"date": "2020-01-02", "close": 210.5129, "volume": 295.0}, {"date": "2020-01-03", "close": 232.4535, "volume": 226.0}, {"date": "2020-01-06", "close": 232.4535, "volume": 115.0}, {"date": "2020-01-07", "close": 244.5411, "volume": 283.0}, {"date": "2020-01-08", "close": 244.6011, "volume": 82.0}, {"date": "2020-01-09", "close": 254.949, "volume": 16.0}, {"date": "2020-01-10", "close": 255.9988, "volume": 39.0}, {"date": "2020-01-13", "close": 241.4217, "volume": 735.0}, {"date": "2020-01-14", "close": 244.4511, "volume": 663.0}, {"date": "2020-01-15", "close": 263.9472, "volume": 12.0}, {"date": "2020-01-16", "close": 267.2466, "volume": 45.0}, {"date": "2020-01-17", "close": 262.2226, "volume": 29.0}, {"date": "2020-01-21", "close": 260.9478, "volume": 72.0}, {"date": "2020-01-22", "close": 262.7475, "volume": 90.0}, {"date": "2020-01-23", "close": 259.7481, "volume": 32.0}, {"date": "2020-01-24", "close": 241.3017, "volume": 660.0}, {"date": "2020-01-27", "close": 252.2046, "volume": 32.0}, {"date": "2020-01-28", "close": 248.0504, "volume": 445.0}, {"date": "2020-01-29", "close": 246.1758, "volume": 33.0}, {"date": "2020-01-30", "close": 256.5987, "volume": 151.0}, {"date": "2020-01-31", "close": 252.2496, "volume": 32.0}, {"date": "2020-02-03", "close": 244.5261, "volume": 36.0}, {"date": "2020-02-04", "close": 252.1071, "volume": 29.0}, {"date": "2020-02-05", "close": 252.0996, "volume": 37.0}, {"date": "2020-02-06", "close": 245.3509, "volume": 47.0}, {"date": "2020-02-07", "close": 247.0006, "volume": 20.0}, {"date": "2020-02-10", "close": 239.952, "volume": 39.0}, {"date": "2020-02-11", "close": 247.0756, "volume": 29.0}, {"date": "2020-02-12", "close": 252.6995, "volume": 1.0}, {"date": "2020-02-13", "close": 247.1506, "volume": 46.0}, {"date": "2020-02-14", "close": 247.4505, "volume": 89.0}, {"date": "2020-02-18", "close": 233.8782, "volume": 179.0}, {"date": "2020-02-19", "close": 228.8542, "volume": 91.0}, {"date": "2020-02-20", "close": 245.051, "volume": 26.0}, {"date": "2020-02-21", "close": 232.4535, "volume": 35.0}, {"date": "2020-02-24", "close": 239.952, "volume": 56.0}, {"date": "2020-02-25", "close": 233.8032, "volume": 45.0}, {"date": "2020-02-26", "close": 224.955, "volume": 27.0}, {"date": "2020-02-27", "close": 208.6083, "volume": 60.0}, {"date": "2020-02-28", "close": 225.8548, "volume": 64.0}, {"date": "2020-03-02", "close": 211.4577, "volume": 239.0}, {"date": "2020-03-03", "close": 228.2543, "volume": 17.0}, {"date": "2020-03-04", "close": 223.7552, "volume": 109.0}, {"date": "2020-03-05", "close": 223.9802, "volume": 73.0}, {"date": "2020-03-06", "close": 212.4325, "volume": 59.0}, {"date": "2020-03-09", "close": 209.958, "volume": 17.0}, {"date": "2020-03-10", "close": 209.6581, "volume": 62.0}, {"date": "2020-03-11", "close": 197.3605, "volume": 101.0}, {"date": "2020-03-12", "close": 140.6419, "volume": 238.0}, {"date": "2020-03-13", "close": 153.8692, "volume": 97.0}, {"date": "2020-03-16", "close": 142.7714, "volume": 49.0}, {"date": "2020-03-17", "close": 150.5699, "volume": 67.0}, {"date": "2020-03-18", "close": 131.8236, "volume": 97.0}, {"date": "2020-03-19", "close": 127.1746, "volume": 65.0}, {"date": "2020-03-20", "close": 139.4721, "volume": 44.0}, {"date": "2020-03-23", "close": 135.2729, "volume": 53.0}, {"date": "2020-03-24", "close": 146.8206, "volume": 81.0}, {"date": "2020-03-25", "close": 179.964, "volume": 45.0}, {"date": "2020-03-26", "close": 144.6461, "volume": 132.0}, {"date": "2020-03-27", "close": 143.3713, "volume": 12.0}, {"date": "2020-03-30", "close": 137.9724, "volume": 42.0}, {"date": "2020-03-31", "close": 140.9718, "volume": 15.0}, {"date": "2020-04-01", "close": 134.973, "volume": 54.0}, {"date": "2020-04-02", "close": 134.973, "volume": 20.0}, {"date": "2020-04-03", "close": 137.9724, "volume": 12.0}, {"date": "2020-04-06", "close": 139.4721, "volume": 48.0}, {"date": "2020-04-07", "close": 140.9718, "volume": 30.0}, {"date": "2020-04-08", "close": 135.8998, "volume": 61.0}, {"date": "2020-04-09", "close": 143.9712, "volume": 162.0}, {"date": "2020-04-13", "close": 145.4709, "volume": 26.0}, {"date": "2020-04-14", "close": 172.4655, "volume": 100.0}, {"date": "2020-04-15", "close": 174.2501, "volume": 192.0}, {"date": "2020-04-16", "close": 173.2154, "volume": 25.0}, {"date": "2020-04-17", "close": 172.4655, "volume": 48.0}, {"date": "2020-04-20", "close": 170.216, "volume": 46.0}, {"date": "2020-04-21", "close": 169.4661, "volume": 62.0}, {"date": "2020-04-22", "close": 153.4493, "volume": 113.0}, {"date": "2020-04-23", "close": 157.4685, "volume": 58.0}, {"date": "2020-04-24", "close": 157.6185, "volume": 74.0}, {"date": "2020-04-27", "close": 165.4019, "volume": 124.0}, {"date": "2020-04-28", "close": 173.9652, "volume": 11.0}, {"date": "2020-04-29", "close": 170.6659, "volume": 64.0}, {"date": "2020-04-30", "close": 187.4625, "volume": 601.0}, {"date": "2020-05-01", "close": 176.9646, "volume": 122.0}, {"date": "2020-05-04", "close": 168.0414, "volume": 72.0}, {"date": "2020-05-05", "close": 161.9676, "volume": 121.0}, {"date": "2020-05-06", "close": 164.967, "volume": 57.0}, {"date": "2020-05-07", "close": 160.4679, "volume": 81.0}, {"date": "2020-05-08", "close": 168.5813, "volume": 24.0}, {"date": "2020-05-11", "close": 162.8674, "volume": 30.0}, {"date": "2020-05-12", "close": 165.8668, "volume": 173.0}, {"date": "2020-05-13", "close": 165.4169, "volume": 80.0}, {"date": "2020-05-14", "close": 158.9682, "volume": 53.0}, {"date": "2020-05-15", "close": 158.9682, "volume": 14.0}, {"date": "2020-05-18", "close": 161.9676, "volume": 28.0}, {"date": "2020-05-19", "close": 179.964, "volume": 169.0}, {"date": "2020-05-20", "close": 180.5639, "volume": 206.0}, {"date": "2020-05-21", "close": 196.4607, "volume": 35.0}, {"date": "2020-05-22", "close": 202.3095, "volume": 106.0}, {"date": "2020-05-26", "close": 209.5081, "volume": 86.0}, {"date": "2020-05-27", "close": 202.4595, "volume": 69.0}, {"date": "2020-05-28", "close": 206.2088, "volume": 128.0}, {"date": "2020-05-29", "close": 214.0072, "volume": 39.0}, {"date": "2020-06-01", "close": 219.5561, "volume": 30.0}, {"date": "2020-06-02", "close": 210.6479, "volume": 25.0}, {"date": "2020-06-03", "close": 200.3599, "volume": 49.0}, {"date": "2020-06-04", "close": 202.4595, "volume": 10.0}, {"date": "2020-06-05", "close": 212.1326, "volume": 20.0}, {"date": "2020-06-08", "close": 213.5573, "volume": 39.0}, {"date": "2020-06-09", "close": 201.6497, "volume": 53.0}, {"date": "2020-06-10", "close": 208.4583, "volume": 42.0}, {"date": "2020-06-11", "close": 202.4595, "volume": 13.0}, {"date": "2020-06-12", "close": 196.4607, "volume": 54.0}, {"date": "2020-06-15", "close": 192.1116, "volume": 61.0}, {"date": "2020-06-16", "close": 200.9598, "volume": 36.0}, {"date": "2020-06-17", "close": 273.6953, "volume": 784.0}, {"date": "2020-06-18", "close": 270.5459, "volume": 209.0}, {"date": "2020-06-19", "close": 246.0258, "volume": 135.0}, {"date": "2020-06-22", "close": 233.9532, "volume": 83.0}, {"date": "2020-06-23", "close": 242.9514, "volume": 36.0}, {"date": "2020-06-24", "close": 233.9532, "volume": 110.0}, {"date": "2020-06-25", "close": 254.949, "volume": 75.0}, {"date": "2020-06-26", "close": 254.949, "volume": 57.0}, {"date": "2020-06-29", "close": 235.3029, "volume": 229.0}, {"date": "2020-06-30", "close": 237.7025, "volume": 79.0}, {"date": "2020-07-01", "close": 237.7025, "volume": 9.0}, {"date": "2020-07-02", "close": 243.5513, "volume": 39.0}, {"date": "2020-07-06", "close": 242.8014, "volume": 118.0}, {"date": "2020-07-07", "close": 232.4535, "volume": 13.0}, {"date": "2020-07-08", "close": 233.0054, "volume": 64.0}, {"date": "2020-07-09", "close": 240.2519, "volume": 83.0}, {"date": "2020-07-10", "close": 241.3017, "volume": 28.0}, {"date": "2020-07-13", "close": 239.802, "volume": 176.0}, {"date": "2020-07-14", "close": 233.6533, "volume": 67.0}, {"date": "2020-07-15", "close": 226.4547, "volume": 97.0}, {"date": "2020-07-16", "close": 220.4559, "volume": 109.0}, {"date": "2020-07-17", "close": 245.9508, "volume": 51.0}, {"date": "2020-07-20", "close": 232.0036, "volume": 10.0}, {"date": "2020-07-21", "close": 235.6029, "volume": 33.0}, {"date": "2020-07-22", "close": 237.8524, "volume": 17.0}, {"date": "2020-07-23", "close": 236.1278, "volume": 22.0}, {"date": "2020-07-24", "close": 232.4535, "volume": 42.0}, {"date": "2020-07-27", "close": 231.7037, "volume": 16.0}, {"date": "2020-07-28", "close": 224.2052, "volume": 29.0}, {"date": "2020-07-29", "close": 224.955, "volume": 29.0}, {"date": "2020-07-30", "close": 220.6809, "volume": 27.0}, {"date": "2020-07-31", "close": 223.3053, "volume": 49.0}, {"date": "2020-08-03", "close": 223.3053, "volume": 15.0}, {"date": "2020-08-04", "close": 199.6101, "volume": 352.0}, {"date": "2020-08-05", "close": 206.9586, "volume": 53.0}, {"date": "2020-08-06", "close": 217.4565, "volume": 187.0}, {"date": "2020-08-07", "close": 218.2064, "volume": 34.0}, {"date": "2020-08-10", "close": 224.955, "volume": 66.0}, {"date": "2020-08-11", "close": 231.7037, "volume": 27.0}, {"date": "2020-08-12", "close": 224.955, "volume": 27.0}, {"date": "2020-08-13", "close": 239.0522, "volume": 30.0}, {"date": "2020-08-14", "close": 226.6047, "volume": 82.0}, {"date": "2020-08-17", "close": 218.9562, "volume": 44.0}, {"date": "2020-08-18", "close": 220.9808, "volume": 13.0}, {"date": "2020-08-19", "close": 214.5321, "volume": 30.0}, {"date": "2020-08-20", "close": 209.958, "volume": 60.0}, {"date": "2020-08-21", "close": 211.4577, "volume": 5.0}, {"date": "2020-08-24", "close": 206.5837, "volume": 16.0}, {"date": "2020-08-25", "close": 209.2082, "volume": 14.0}, {"date": "2020-08-26", "close": 209.2082, "volume": 55.0}, {"date": "2020-08-27", "close": 210.6779, "volume": 51.0}, {"date": "2020-08-28", "close": 221.3557, "volume": 22.0}, {"date": "2020-08-31", "close": 210.9328, "volume": 39.0}, {"date": "2020-09-01", "close": 200.9598, "volume": 122.0}, {"date": "2020-09-02", "close": 191.8116, "volume": 144.0}, {"date": "2020-09-03", "close": 167.3665, "volume": 429.0}, {"date": "2020-09-04", "close": 169.4661, "volume": 96.0}, {"date": "2020-09-08", "close": 166.6167, "volume": 75.0}, {"date": "2020-09-09", "close": 158.9682, "volume": 63.0}, {"date": "2020-09-10", "close": 158.8782, "volume": 60.0}, {"date": "2020-09-11", "close": 165.117, "volume": 59.0}, {"date": "2020-09-14", "close": 171.2657, "volume": 87.0}, {"date": "2020-09-15", "close": 172.4655, "volume": 27.0}, {"date": "2020-09-16", "close": 164.967, "volume": 56.0}, {"date": "2020-09-17", "close": 151.3377, "volume": 82.0}, {"date": "2020-09-18", "close": 154.4691, "volume": 384.0}, {"date": "2020-09-21", "close": 154.1692, "volume": 45.0}, {"date": "2020-09-22", "close": 196.4607, "volume": 198.0}, {"date": "2020-09-23", "close": 165.5669, "volume": 40.0}, {"date": "2020-09-24", "close": 178.2394, "volume": 35.0}, {"date": "2020-09-25", "close": 183.2633, "volume": 9.0}, {"date": "2020-09-28", "close": 168.7163, "volume": 18.0}, {"date": "2020-09-29", "close": 163.4523, "volume": 54.0}, {"date": "2020-09-30", "close": 161.0678, "volume": 36.0}, {"date": "2020-10-01", "close": 157.4685, "volume": 10.0}, {"date": "2020-10-02", "close": 161.2178, "volume": 25.0}, {"date": "2020-10-05", "close": 147.7205, "volume": 108.0}, {"date": "2020-10-06", "close": 150.8698, "volume": 143.0}, {"date": "2020-10-07", "close": 152.8194, "volume": 21.0}, {"date": "2020-10-08", "close": 127.1746, "volume": 303.0}, {"date": "2020-10-09", "close": 157.4685, "volume": 334.0}, {"date": "2020-10-12", "close": 157.4685, "volume": 20.0}, {"date": "2020-10-13", "close": 134.973, "volume": 105.0}, {"date": "2020-10-14", "close": 146.2208, "volume": 23.0}, {"date": "2020-10-15", "close": 144.0462, "volume": 10.0}, {"date": "2020-10-16", "close": 156.4187, "volume": 273.0}, {"date": "2020-10-19", "close": 158.0684, "volume": 12.0}, {"date": "2020-10-20", "close": 146.9706, "volume": 10.0}, {"date": "2020-10-21", "close": 148.6203, "volume": 72.0}, {"date": "2020-10-22", "close": 143.2214, "volume": 32.0}, {"date": "2020-10-23", "close": 147.7205, "volume": 9.0}, {"date": "2020-10-26", "close": 140.222, "volume": 46.0}, {"date": "2020-10-27", "close": 139.847, "volume": 24.0}, {"date": "2020-10-28", "close": 140.9718, "volume": 78.0}, {"date": "2020-10-29", "close": 139.4721, "volume": 20.0}, {"date": "2020-10-30", "close": 135.2729, "volume": 10.0}, {"date": "2020-11-02", "close": 139.3971, "volume": 36.0}, {"date": "2020-11-03", "close": 135.2729, "volume": 195.0}, {"date": "2020-11-04", "close": 165.5369, "volume": 178.0}, {"date": "2020-11-05", "close": 164.0672, "volume": 62.0}, {"date": "2020-11-06", "close": 161.9676, "volume": 665.0}, {"date": "2020-11-09", "close": 143.9712, "volume": 26.0}, {"date": "2020-11-10", "close": 130.6239, "volume": 287.0}, {"date": "2020-11-11", "close": 126.8746, "volume": 211.0}, {"date": "2020-11-12", "close": 130.111, "volume": 65.0}, {"date": "2020-11-13", "close": 111.2777, "volume": 277.0}, {"date": "2020-11-16", "close": 116.9766, "volume": 375.0}, {"date": "2020-11-17", "close": 122.9754, "volume": 64.0}, {"date": "2020-11-18", "close": 118.3263, "volume": 116.0}, {"date": "2020-11-19", "close": 121.9256, "volume": 246.0}, {"date": "2020-11-20", "close": 120.4259, "volume": 77.0}, {"date": "2020-11-23", "close": 111.5627, "volume": 98.0}, {"date": "2020-11-24", "close": 118.3263, "volume": 317.0}, {"date": "2020-11-25", "close": 112.7774, "volume": 160.0}, {"date": "2020-11-27", "close": 108.5783, "volume": 3.0}, {"date": "2020-11-30", "close": 107.2286, "volume": 238.0}, {"date": "2020-12-01", "close": 108.7283, "volume": 17.0}, {"date": "2020-12-02", "close": 118.0264, "volume": 143.0}, {"date": "2020-12-03", "close": 112.4775, "volume": 16.0}, {"date": "2020-12-04", "close": 112.4775, "volume": 328.0}, {"date": "2020-12-07", "close": 107.2286, "volume": 189.0}, {"date": "2020-12-08", "close": 104.0792, "volume": 33.0}, {"date": "2020-12-09", "close": 108.2034, "volume": 48.0}, {"date": "2020-12-10", "close": 107.9784, "volume": 55.0}, {"date": "2020-12-11", "close": 99.91, "volume": 82.0}, {"date": "2020-12-14", "close": 97.4805, "volume": 292.0}, {"date": "2020-12-15", "close": 95.6809, "volume": 53.0}, {"date": "2020-12-16", "close": 95.231, "volume": 70.0}, {"date": "2020-12-17", "close": 94.1812, "volume": 100.0}, {"date": "2020-12-18", "close": 93.7313, "volume": 564.0}, {"date": "2020-12-21", "close": 96.7307, "volume": 42.0}, {"date": "2020-12-22", "close": 94.1812, "volume": 84.0}, {"date": "2020-12-23", "close": 93.8812, "volume": 132.0}, {"date": "2020-12-24", "close": 101.8296, "volume": 72.0}, {"date": "2020-12-28", "close": 101.8296, "volume": 143.0}, {"date": "2020-12-29", "close": 92.5315, "volume": 107.0}, {"date": "2020-12-30", "close": 93.8812, "volume": 190.0}, {"date": "2020-12-31", "close": 124.3251, "volume": 281.0}, {"date": "2021-01-04", "close": 119.976, "volume": 37.0}, {"date": "2021-01-05", "close": 112.4775, "volume": 34.0}, {"date": "2021-01-06", "close": 104.829, "volume": 890.0}, {"date": "2021-01-07", "close": 103.4793, "volume": 23.0}, {"date": "2021-01-08", "close": 100.7798, "volume": 168.0}, {"date": "2021-01-11", "close": 110.3059, "volume": 172.0}, {"date": "2021-01-12", "close": 114.0522, "volume": 60.0}, {"date": "2021-01-13", "close": 121.0258, "volume": 254.0}, {"date": "2021-01-14", "close": 125.225, "volume": 35.0}, {"date": "2021-01-15", "close": 134.973, "volume": 218.0}, {"date": "2021-01-19", "close": 134.6731, "volume": 92.0}, {"date": "2021-01-20", "close": 133.3983, "volume": 28.0}, {"date": "2021-01-21", "close": 133.4733, "volume": 14.0}, {"date": "2021-01-22", "close": 130.174, "volume": 34.0}, {"date": "2021-01-25", "close": 136.1728, "volume": 142.0}, {"date": "2021-01-26", "close": 132.8734, "volume": 31.0}, {"date": "2021-01-27", "close": 119.976, "volume": 147.0}, {"date": "2021-01-28", "close": 111.2777, "volume": 167.0}, {"date": "2021-01-29", "close": 123.8752, "volume": 442.0}, {"date": "2021-02-01", "close": 129.1242, "volume": 82.0}, {"date": "2021-02-02", "close": 131.5987, "volume": 108.0}, {"date": "2021-02-03", "close": 134.2531, "volume": 66.0}, {"date": "2021-02-04", "close": 135.123, "volume": 107.0}, {"date": "2021-02-05", "close": 133.7732, "volume": 134.0}, {"date": "2021-02-08", "close": 138.2723, "volume": 314.0}, {"date": "2021-02-09", "close": 164.967, "volume": 184.0}, {"date": "2021-02-10", "close": 184.838, "volume": 999.0}, {"date": "2021-02-11", "close": 194.961, "volume": 287.0}, {"date": "2021-02-12", "close": 166.1668, "volume": 108.0}, {"date": "2021-02-16", "close": 180.8638, "volume": 107.0}, {"date": "2021-02-17", "close": 183.7882, "volume": 46.0}, {"date": "2021-02-18", "close": 170.8158, "volume": 115.0}, {"date": "2021-02-19", "close": 184.4631, "volume": 65.0}, {"date": "2021-02-22", "close": 171.7157, "volume": 75.0}, {"date": "2021-02-23", "close": 164.967, "volume": 72.0}, {"date": "2021-02-24", "close": 160.4679, "volume": 48.0}, {"date": "2021-02-25", "close": 155.8188, "volume": 88.0}, {"date": "2021-02-26", "close": 152.5195, "volume": 217.0}, {"date": "2021-03-01", "close": 156.2687, "volume": 13.0}, {"date": "2021-03-02", "close": 153.7193, "volume": 244.0}, {"date": "2021-03-03", "close": 159.4331, "volume": 72.0}, {"date": "2021-03-04", "close": 135.123, "volume": 744.0}, {"date": "2021-03-05", "close": 140.9718, "volume": 157.0}, {"date": "2021-03-08", "close": 149.3701, "volume": 39.0}, {"date": "2021-03-09", "close": 148.4703, "volume": 8.0}, {"date": "2021-03-10", "close": 145.4709, "volume": 42.0}, {"date": "2021-03-11", "close": 161.2178, "volume": 79.0}, {"date": "2021-03-12", "close": 161.2178, "volume": 48.0}, {"date": "2021-03-15", "close": 157.6185, "volume": 69.0}, {"date": "2021-03-16", "close": 154.769, "volume": 18.0}, {"date": "2021-03-17", "close": 157.3185, "volume": 86.0}, {"date": "2021-03-18", "close": 156.0438, "volume": 59.0}, {"date": "2021-03-19", "close": 153.1194, "volume": 55.0}, {"date": "2021-03-22", "close": 179.964, "volume": 297.0}, {"date": "2021-03-23", "close": 164.967, "volume": 137.0}, {"date": "2021-03-24", "close": 155.9688, "volume": 104.0}, {"date": "2021-03-25", "close": 186.2627, "volume": 1919.0}, {"date": "2021-03-26", "close": 224.955, "volume": 647.0}, {"date": "2021-03-29", "close": 224.955, "volume": 692.0}, {"date": "2021-03-30", "close": 255.6989, "volume": 926.0}, {"date": "2021-03-31", "close": 252.8494, "volume": 330.0}, {"date": "2021-04-01", "close": 248.0504, "volume": 243.0}, {"date": "2021-04-05", "close": 254.949, "volume": 93.0}, {"date": "2021-04-06", "close": 275.045, "volume": 302.0}, {"date": "2021-04-07", "close": 266.4967, "volume": 107.0}, {"date": "2021-04-08", "close": 262.4475, "volume": 220.0}, {"date": "2021-04-09", "close": 263.9472, "volume": 257.0}, {"date": "2021-04-12", "close": 262.9274, "volume": 378.0}, {"date": "2021-04-13", "close": 222.1056, "volume": 316.0}, {"date": "2021-04-14", "close": 206.6587, "volume": 353.0}, {"date": "2021-04-15", "close": 227.5645, "volume": 190.0}, {"date": "2021-04-16", "close": 222.8554, "volume": 112.0}, {"date": "2021-04-19", "close": 215.5069, "volume": 169.0}, {"date": "2021-04-20", "close": 220.006, "volume": 15.0}, {"date": "2021-04-21", "close": 223.0054, "volume": 83.0}, {"date": "2021-04-22", "close": 218.2064, "volume": 32.0}, {"date": "2021-04-23", "close": 227.6545, "volume": 96.0}, {"date": "2021-04-26", "close": 224.955, "volume": 27.0}, {"date": "2021-04-27", "close": 224.805, "volume": 33.0}, {"date": "2021-04-28", "close": 224.955, "volume": 363.0}, {"date": "2021-04-29", "close": 218.9562, "volume": 21.0}, {"date": "2021-04-30", "close": 212.9574, "volume": 460.0}, {"date": "2021-05-03", "close": 218.7313, "volume": 93.0}, {"date": "2021-05-04", "close": 212.3575, "volume": 69.0}, {"date": "2021-05-05", "close": 220.4559, "volume": 5.0}, {"date": "2021-05-06", "close": 212.5675, "volume": 25.0}, {"date": "2021-05-07", "close": 218.5663, "volume": 126.0}, {"date": "2021-05-10", "close": 219.2561, "volume": 155.0}, {"date": "2021-05-11", "close": 216.4067, "volume": 54.0}, {"date": "2021-05-12", "close": 223.0054, "volume": 20.0}, {"date": "2021-05-13", "close": 220.6059, "volume": 353.0}, {"date": "2021-05-14", "close": 215.8068, "volume": 17.0}, {"date": "2021-05-17", "close": 221.3542, "volume": 29.0}, {"date": "2021-05-18", "close": 218.9562, "volume": 240.0}, {"date": "2021-05-19", "close": 216.4067, "volume": 66.0}, {"date": "2021-05-20", "close": 216.8566, "volume": 45.0}, {"date": "2021-05-21", "close": 247.4505, "volume": 84.0}, {"date": "2021-05-24", "close": 247.4505, "volume": 79.0}, {"date": "2021-05-25", "close": 262.1476, "volume": 282.0}, {"date": "2021-05-26", "close": 267.2466, "volume": 187.0}, {"date": "2021-05-27", "close": 273.8452, "volume": 185.0}, {"date": "2021-05-28", "close": 260.7978, "volume": 63.0}, {"date": "2021-06-01", "close": 267.5465, "volume": 135.0}, {"date": "2021-06-02", "close": 258.3983, "volume": 147.0}, {"date": "2021-06-03", "close": 245.4694, "volume": 61.0}, {"date": "2021-06-04", "close": 244.4511, "volume": 61.0}, {"date": "2021-06-07", "close": 329.6341, "volume": 1040.0}, {"date": "2021-06-08", "close": 310.138, "volume": 846.0}, {"date": "2021-06-09", "close": 316.2867, "volume": 318.0}, {"date": "2021-06-10", "close": 306.5267, "volume": 76.0}, {"date": "2021-06-11", "close": 294.5411, "volume": 100.0}, {"date": "2021-06-14", "close": 280.4439, "volume": 128.0}, {"date": "2021-06-15", "close": 263.4973, "volume": 135.0}, {"date": "2021-06-16", "close": 283.4433, "volume": 123.0}, {"date": "2021-06-17", "close": 269.3161, "volume": 57.0}, {"date": "2021-06-18", "close": 272.7205, "volume": 118.0}, {"date": "2021-06-21", "close": 258.9082, "volume": 43.0}, {"date": "2021-06-22", "close": 258.4883, "volume": 79.0}, {"date": "2021-06-23", "close": 250.5999, "volume": 90.0}, {"date": "2021-06-24", "close": 252.8614, "volume": 282.0}, {"date": "2021-06-25", "close": 258.5783, "volume": 17.0}, {"date": "2021-06-28", "close": 257.9784, "volume": 46.0}, {"date": "2021-06-29", "close": 256.4487, "volume": 6.0}, {"date": "2021-06-30", "close": 258.1734, "volume": 92.0}, {"date": "2021-07-01", "close": 258.1734, "volume": 48.0}, {"date": "2021-07-02", "close": 264.2097, "volume": 104.0}, {"date": "2021-07-06", "close": 252.0996, "volume": 86.0}, {"date": "2021-07-07", "close": 257.6485, "volume": 244.0}, {"date": "2021-07-08", "close": 245.9508, "volume": 527.0}, {"date": "2021-07-09", "close": 247.9004, "volume": 117.0}, {"date": "2021-07-12", "close": 246.9406, "volume": 11.0}, {"date": "2021-07-13", "close": 239.952, "volume": 134.0}, {"date": "2021-07-14", "close": 235.7229, "volume": 79.0}, {"date": "2021-07-15", "close": 224.955, "volume": 92.0}, {"date": "2021-07-16", "close": 217.7564, "volume": 51.0}, {"date": "2021-07-19", "close": 220.4559, "volume": 277.0}, {"date": "2021-07-20", "close": 217.4565, "volume": 52.0}, {"date": "2021-07-21", "close": 229.4541, "volume": 67.0}, {"date": "2021-07-22", "close": 238.9022, "volume": 9.0}, {"date": "2021-07-23", "close": 230.7289, "volume": 20.0}, {"date": "2021-07-26", "close": 269.946, "volume": 970.0}, {"date": "2021-07-27", "close": 239.2022, "volume": 103.0}, {"date": "2021-07-28", "close": 241.7516, "volume": 160.0}, {"date": "2021-07-29", "close": 252.6995, "volume": 126.0}, {"date": "2021-07-30", "close": 243.7013, "volume": 240.0}, {"date": "2021-08-02", "close": 243.7013, "volume": 5.0}, {"date": "2021-08-03", "close": 234.2831, "volume": 54.0}, {"date": "2021-08-04", "close": 263.6473, "volume": 805.0}, {"date": "2021-08-05", "close": 271.1458, "volume": 228.0}, {"date": "2021-08-06", "close": 292.4415, "volume": 364.0}, {"date": "2021-08-09", "close": 289.1422, "volume": 397.0}, {"date": "2021-08-10", "close": 281.7636, "volume": 15.0}, {"date": "2021-08-11", "close": 282.8434, "volume": 49.0}, {"date": "2021-08-12", "close": 269.946, "volume": 73.0}, {"date": "2021-08-13", "close": 244.4511, "volume": 148.0}, {"date": "2021-08-16", "close": 263.4973, "volume": 87.0}, {"date": "2021-08-17", "close": 253.8992, "volume": 236.0}, {"date": "2021-08-18", "close": 224.955, "volume": 250.0}, {"date": "2021-08-19", "close": 224.955, "volume": 254.0}, {"date": "2021-08-20", "close": 223.4553, "volume": 79.0}, {"date": "2021-08-23", "close": 231.8536, "volume": 196.0}, {"date": "2021-08-24", "close": 258.5483, "volume": 23.0}, {"date": "2021-08-25", "close": 243.7013, "volume": 224.0}, {"date": "2021-08-26", "close": 261.0978, "volume": 47.0}, {"date": "2021-08-27", "close": 236.9526, "volume": 121.0}, {"date": "2021-08-30", "close": 240.4019, "volume": 86.0}, {"date": "2021-08-31", "close": 239.952, "volume": 24.0}, {"date": "2021-09-01", "close": 241.0768, "volume": 150.0}, {"date": "2021-09-02", "close": 241.4892, "volume": 103.0}, {"date": "2021-09-03", "close": 238.7522, "volume": 93.0}, {"date": "2021-09-07", "close": 237.3725, "volume": 50.0}, {"date": "2021-09-08", "close": 239.952, "volume": 122.0}, {"date": "2021-09-09", "close": 227.6545, "volume": 133.0}, {"date": "2021-09-10", "close": 233.5333, "volume": 127.0}, {"date": "2021-09-13", "close": 228.7043, "volume": 69.0}, {"date": "2021-09-14", "close": 223.7552, "volume": 149.0}, {"date": "2021-09-15", "close": 226.4547, "volume": 41.0}, {"date": "2021-09-16", "close": 221.9556, "volume": 109.0}, {"date": "2021-09-17", "close": 222.4055, "volume": 25.0}, {"date": "2021-09-20", "close": 206.9286, "volume": 113.0}, {"date": "2021-09-21", "close": 224.955, "volume": 128.0}, {"date": "2021-09-22", "close": 222.1056, "volume": 65.0}, {"date": "2021-09-23", "close": 214.6071, "volume": 111.0}, {"date": "2021-09-24", "close": 223.4553, "volume": 149.0}, {"date": "2021-09-27", "close": 215.207, "volume": 111.0}, {"date": "2021-09-28", "close": 219.4061, "volume": 21.0}, {"date": "2021-09-29", "close": 211.0078, "volume": 83.0}, {"date": "2021-09-30", "close": 215.7319, "volume": 19.0}, {"date": "2021-10-01", "close": 215.9568, "volume": 24.0}, {"date": "2021-10-04", "close": 217.9964, "volume": 1.0}, {"date": "2021-10-05", "close": 217.6065, "volume": 32.0}, {"date": "2021-10-06", "close": 218.9562, "volume": 55.0}, {"date": "2021-10-07", "close": 219.2561, "volume": 231.0}, {"date": "2021-10-08", "close": 209.958, "volume": 26.0}, {"date": "2021-10-11", "close": 209.958, "volume": 9.0}, {"date": "2021-10-12", "close": 221.6557, "volume": 11.0}, {"date": "2021-10-13", "close": 221.8431, "volume": 33.0}, {"date": "2021-10-14", "close": 223.3653, "volume": 370.0}, {"date": "2021-10-15", "close": 226.3047, "volume": 8.0}, {"date": "2021-10-18", "close": 226.1398, "volume": 15.0}, {"date": "2021-10-19", "close": 226.0048, "volume": 184.0}, {"date": "2021-10-20", "close": 229.2292, "volume": 58.0}, {"date": "2021-10-21", "close": 224.955, "volume": 23.0}, {"date": "2021-10-22", "close": 218.9562, "volume": 123.0}, {"date": "2021-10-25", "close": 217.9064, "volume": 32.0}, {"date": "2021-10-26", "close": 213.7672, "volume": 193.0}, {"date": "2021-10-27", "close": 224.955, "volume": 27.0}, {"date": "2021-10-28", "close": 225.105, "volume": 19.0}, {"date": "2021-10-29", "close": 222.7055, "volume": 74.0}, {"date": "2021-11-01", "close": 224.1272, "volume": 72.0}, {"date": "2021-11-02", "close": 226.0798, "volume": 416.0}, {"date": "2021-11-03", "close": 224.5051, "volume": 139.0}, {"date": "2021-11-04", "close": 217.4565, "volume": 74.0}, {"date": "2021-11-05", "close": 214.907, "volume": 9.0}, {"date": "2021-11-08", "close": 217.4565, "volume": 48.0}, {"date": "2021-11-09", "close": 209.808, "volume": 28.0}, {"date": "2021-11-10", "close": 209.958, "volume": 64.0}, {"date": "2021-11-11", "close": 209.2681, "volume": 60.0}, {"date": "2021-11-12", "close": 205.9088, "volume": 15.0}, {"date": "2021-11-15", "close": 205.4589, "volume": 34.0}, {"date": "2021-11-16", "close": 211.4577, "volume": 89.0}, {"date": "2021-11-17", "close": 201.4097, "volume": 40.0}, {"date": "2021-11-18", "close": 190.4619, "volume": 121.0}, {"date": "2021-11-19", "close": 193.7612, "volume": 71.0}, {"date": "2021-11-22", "close": 181.3137, "volume": 130.0}, {"date": "2021-11-23", "close": 182.2136, "volume": 22.0}, {"date": "2021-11-24", "close": 179.3641, "volume": 29.0}, {"date": "2021-11-26", "close": 175.4649, "volume": 184.0}, {"date": "2021-11-29", "close": 180.2639, "volume": 64.0}, {"date": "2021-11-30", "close": 161.9676, "volume": 45.0}, {"date": "2021-12-01", "close": 154.1692, "volume": 132.0}, {"date": "2021-12-02", "close": 173.9652, "volume": 164.0}, {"date": "2021-12-03", "close": 160.9178, "volume": 155.0}, {"date": "2021-12-06", "close": 156.7187, "volume": 43.0}, {"date": "2021-12-07", "close": 162.2076, "volume": 4.0}, {"date": "2021-12-08", "close": 164.2172, "volume": 61.0}, {"date": "2021-12-09", "close": 154.6191, "volume": 33.0}, {"date": "2021-12-10", "close": 154.4691, "volume": 126.0}, {"date": "2021-12-13", "close": 149.3701, "volume": 135.0}, {"date": "2021-12-14", "close": 143.9712, "volume": 24.0}, {"date": "2021-12-15", "close": 139.1572, "volume": 42.0}, {"date": "2021-12-16", "close": 148.9952, "volume": 26.0}, {"date": "2021-12-17", "close": 150.12, "volume": 86.0}, {"date": "2021-12-20", "close": 148.9202, "volume": 23.0}, {"date": "2021-12-21", "close": 156.0438, "volume": 59.0}, {"date": "2021-12-22", "close": 168.8662, "volume": 101.0}, {"date": "2021-12-23", "close": 149.97, "volume": 25.0}, {"date": "2021-12-27", "close": 149.97, "volume": 247.0}, {"date": "2021-12-28", "close": 149.97, "volume": 87.0}, {"date": "2021-12-29", "close": 151.7696, "volume": 177.0}, {"date": "2021-12-30", "close": 152.3695, "volume": 79.0}, {"date": "2021-12-31", "close": 179.964, "volume": 90.0}, {"date": "2022-01-03", "close": 179.964, "volume": 48.0}, {"date": "2022-01-04", "close": 184.838, "volume": 15.0}, {"date": "2022-01-05", "close": 188.3998, "volume": 65.0}, {"date": "2022-01-06", "close": 173.5903, "volume": 416.0}, {"date": "2022-01-07", "close": 170.216, "volume": 276.0}, {"date": "2022-01-10", "close": 176.2148, "volume": 115.0}, {"date": "2022-01-11", "close": 176.2148, "volume": 648.0}, {"date": "2022-01-12", "close": 178.0144, "volume": 514.0}, {"date": "2022-01-13", "close": 173.0654, "volume": 617.0}, {"date": "2022-01-14", "close": 160.9178, "volume": 16.0}, {"date": "2022-01-18", "close": 160.7678, "volume": 32.0}, {"date": "2022-01-19", "close": 168.5663, "volume": 38.0}, {"date": "2022-01-20", "close": 167.8014, "volume": 4.0}, {"date": "2022-01-21", "close": 160.7678, "volume": 6.0}, {"date": "2022-01-24", "close": 154.4691, "volume": 87.0}, {"date": "2022-01-25", "close": 160.4679, "volume": null}, {"date": "2022-01-26", "close": 164.967, "volume": 3.0}, {"date": "2022-01-27", "close": 158.0684, "volume": 5.0}, {"date": "2022-01-28", "close": 164.967, "volume": 27.0}, {"date": "2022-01-31", "close": 157.9184, "volume": 59.0}, {"date": "2022-02-01", "close": 167.9664, "volume": 3.0}, {"date": "2022-02-02", "close": 164.2172, "volume": 25.0}, {"date": "2022-02-03", "close": 168.9562, "volume": 11.0}, {"date": "2022-02-04", "close": 164.6671, "volume": null}, {"date": "2022-02-07", "close": 161.4877, "volume": 3.0}, {"date": "2022-02-08", "close": 164.967, "volume": 37.0}, {"date": "2022-02-09", "close": 164.967, "volume": null}, {"date": "2022-02-10", "close": 164.5171, "volume": 20.0}, {"date": "2022-02-11", "close": 152.2196, "volume": 18.0}, {"date": "2022-02-14", "close": 164.817, "volume": 30.0}, {"date": "2022-02-15", "close": 164.967, "volume": 15.0}, {"date": "2022-02-16", "close": 164.967, "volume": 15.0}, {"date": "2022-02-17", "close": 158.0684, "volume": 12.0}, {"date": "2022-02-18", "close": 151.9196, "volume": 15.0}, {"date": "2022-02-22", "close": 152.0696, "volume": 27.0}, {"date": "2022-02-23", "close": 160.6179, "volume": 17.0}, {"date": "2022-02-24", "close": 149.97, "volume": 248.0}, {"date": "2022-02-25", "close": 145.4709, "volume": 96.0}, {"date": "2022-02-28", "close": 149.97, "volume": 24.0}, {"date": "2022-03-01", "close": 149.1902, "volume": 40.0}, {"date": "2022-03-02", "close": 165.7319, "volume": 317.0}, {"date": "2022-03-03", "close": 162.7175, "volume": 3.0}, {"date": "2022-03-04", "close": 168.2663, "volume": 55.0}, {"date": "2022-03-07", "close": 152.3695, "volume": 84.0}, {"date": "2022-03-08", "close": 150.7199, "volume": 6.0}, {"date": "2022-03-09", "close": 149.97, "volume": 168.0}, {"date": "2022-03-10", "close": 160.9178, "volume": 60.0}, {"date": "2022-03-11", "close": 155.9688, "volume": 8.0}, {"date": "2022-03-14", "close": 149.5201, "volume": 9.0}, {"date": "2022-03-15", "close": 145.4709, "volume": 15.0}, {"date": "2022-03-16", "close": 146.3707, "volume": 33.0}, {"date": "2022-03-17", "close": 152.3995, "volume": 8.0}, {"date": "2022-03-18", "close": 152.3995, "volume": null}, {"date": "2022-03-21", "close": 152.0396, "volume": 3.0}, {"date": "2022-03-22", "close": 164.5771, "volume": 97.0}, {"date": "2022-03-23", "close": 155.9688, "volume": 47.0}, {"date": "2022-03-24", "close": 149.5201, "volume": 27.0}, {"date": "2022-03-25", "close": 154.3191, "volume": 8.0}, {"date": "2022-03-28", "close": 157.0186, "volume": 14.0}, {"date": "2022-03-29", "close": 153.5693, "volume": 7.0}, {"date": "2022-03-30", "close": 154.3041, "volume": 31.0}, {"date": "2022-03-31", "close": 150.12, "volume": 11.0}, {"date": "2022-04-01", "close": 149.97, "volume": 20.0}, {"date": "2022-04-04", "close": 156.1188, "volume": 9.0}, {"date": "2022-04-05", "close": 152.0696, "volume": 13.0}, {"date": "2022-04-06", "close": 135.4229, "volume": 64.0}, {"date": "2022-04-07", "close": 135.4229, "volume": 37.0}, {"date": "2022-04-08", "close": 142.4715, "volume": 17.0}, {"date": "2022-04-11", "close": 133.4733, "volume": 27.0}, {"date": "2022-04-12", "close": 142.4715, "volume": 23.0}, {"date": "2022-04-13", "close": 137.2226, "volume": 13.0}, {"date": "2022-04-14", "close": 134.973, "volume": 23.0}, {"date": "2022-04-18", "close": 136.0228, "volume": 66.0}, {"date": "2022-04-19", "close": 134.973, "volume": 23.0}, {"date": "2022-04-20", "close": 142.4715, "volume": 16.0}, {"date": "2022-04-21", "close": 148.4703, "volume": 82.0}, {"date": "2022-04-22", "close": 129.7241, "volume": 87.0}, {"date": "2022-04-25", "close": 135.7229, "volume": 9.0}, {"date": "2022-04-26", "close": 135.7229, "volume": null}, {"date": "2022-04-27", "close": 128.5243, "volume": 53.0}, {"date": "2022-04-28", "close": 134.973, "volume": 33.0}, {"date": "2022-04-29", "close": 134.973, "volume": null}, {"date": "2022-05-02", "close": 133.4733, "volume": 13.0}, {"date": "2022-05-03", "close": 133.4733, "volume": 7.0}, {"date": "2022-05-04", "close": 133.4733, "volume": 81.0}, {"date": "2022-05-05", "close": 127.4745, "volume": 142.0}, {"date": "2022-05-06", "close": 127.4745, "volume": 161.0}, {"date": "2022-05-09", "close": 128.5243, "volume": 85.0}, {"date": "2022-05-10", "close": 119.2262, "volume": 269.0}, {"date": "2022-05-11", "close": 119.3761, "volume": 98.0}, {"date": "2022-05-12", "close": 107.3785, "volume": 293.0}, {"date": "2022-05-13", "close": 115.177, "volume": 103.0}, {"date": "2022-05-16", "close": 114.1272, "volume": 164.0}, {"date": "2022-05-17", "close": 124.925, "volume": 314.0}, {"date": "2022-05-18", "close": 120.4259, "volume": 168.0}, {"date": "2022-05-19", "close": 117.7265, "volume": 83.0}, {"date": "2022-05-20", "close": 129.7241, "volume": 986.0}, {"date": "2022-05-23", "close": 129.7241, "volume": null}, {"date": "2022-05-24", "close": 127.0246, "volume": 229.0}, {"date": "2022-05-25", "close": 127.4745, "volume": 970.0}, {"date": "2022-05-26", "close": 126.1248, "volume": 149.0}, {"date": "2022-05-27", "close": 134.1482, "volume": 52.0}, {"date": "2022-05-31", "close": 134.5231, "volume": 288.0}, {"date": "2022-06-01", "close": 130.9988, "volume": 67.0}, {"date": "2022-06-02", "close": 132.8734, "volume": 29.0}, {"date": "2022-06-03", "close": 130.9238, "volume": 8.0}, {"date": "2022-06-06", "close": 134.2232, "volume": 130.0}, {"date": "2022-06-07", "close": 129.7241, "volume": 6.0}, {"date": "2022-06-08", "close": 123.8227, "volume": 14.0}, {"date": "2022-06-09", "close": 119.6761, "volume": 24.0}, {"date": "2022-06-10", "close": 115.3269, "volume": 20.0}, {"date": "2022-06-13", "close": 119.7361, "volume": 1.0}, {"date": "2022-06-14", "close": 112.4775, "volume": 80.0}, {"date": "2022-06-15", "close": 115.9268, "volume": 49.0}, {"date": "2022-06-16", "close": 118.4763, "volume": 18.0}, {"date": "2022-06-17", "close": 118.2364, "volume": 16.0}, {"date": "2022-06-21", "close": 118.2364, "volume": null}, {"date": "2022-06-22", "close": 126.0348, "volume": 483.0}, {"date": "2022-06-23", "close": 146.2208, "volume": 437.0}, {"date": "2022-06-24", "close": 153.8692, "volume": 314.0}, {"date": "2022-06-27", "close": 152.9694, "volume": 457.0}, {"date": "2022-06-28", "close": 172.25, "volume": 58.0}, {"date": "2022-06-29", "close": 162.1613, "volume": 228.0}, {"date": "2022-06-30", "close": 175.0, "volume": 63.0}, {"date": "2022-07-01", "close": 175.0, "volume": 20.0}, {"date": "2022-07-05", "close": 159.0, "volume": 46.0}, {"date": "2022-07-06", "close": 158.75, "volume": 60.0}, {"date": "2022-07-07", "close": 158.75, "volume": 47.0}, {"date": "2022-07-08", "close": 231.25, "volume": 2965.0}, {"date": "2022-07-11", "close": 201.5, "volume": 1445.0}, {"date": "2022-07-12", "close": 161.5, "volume": 842.0}, {"date": "2022-07-13", "close": 175.75, "volume": 450.0}, {"date": "2022-07-14", "close": 159.75, "volume": 343.0}, {"date": "2022-07-15", "close": 164.5, "volume": 271.0}, {"date": "2022-07-18", "close": 141.6925, "volume": 333.0}, {"date": "2022-07-19", "close": 141.75, "volume": 326.0}, {"date": "2022-07-20", "close": 140.5, "volume": 137.0}, {"date": "2022-07-21", "close": 141.25, "volume": 449.0}, {"date": "2022-07-22", "close": 149.875, "volume": 128.0}, {"date": "2022-07-25", "close": 137.5, "volume": 58.0}, {"date": "2022-07-26", "close": 142.5, "volume": 93.0}, {"date": "2022-07-27", "close": 147.25, "volume": 36.0}, {"date": "2022-07-28", "close": 141.0, "volume": 177.0}, {"date": "2022-07-29", "close": 151.75, "volume": 364.0}, {"date": "2022-08-01", "close": 156.0, "volume": 86.0}, {"date": "2022-08-02", "close": 147.5, "volume": 193.0}, {"date": "2022-08-03", "close": 146.7725, "volume": 54.0}, {"date": "2022-08-04", "close": 151.5, "volume": 475.0}, {"date": "2022-08-05", "close": 147.75, "volume": 62.0}, {"date": "2022-08-08", "close": 159.0, "volume": 415.0}, {"date": "2022-08-09", "close": 151.0, "volume": 85.0}, {"date": "2022-08-10", "close": 146.5, "volume": 92.0}, {"date": "2022-08-11", "close": 151.7925, "volume": 19.0}, {"date": "2022-08-12", "close": 148.44, "volume": 124.0}, {"date": "2022-08-15", "close": 148.5, "volume": 47.0}, {"date": "2022-08-16", "close": 146.7475, "volume": 38.0}, {"date": "2022-08-17", "close": 146.5, "volume": 16.0}, {"date": "2022-08-18", "close": 145.25, "volume": 51.0}, {"date": "2022-08-19", "close": 145.875, "volume": 100.0}, {"date": "2022-08-22", "close": 144.25, "volume": 34.0}, {"date": "2022-08-23", "close": 144.25, "volume": null}, {"date": "2022-08-24", "close": 151.25, "volume": 26.0}, {"date": "2022-08-25", "close": 147.5, "volume": 48.0}, {"date": "2022-08-26", "close": 138.0, "volume": 55.0}, {"date": "2022-08-29", "close": 142.5, "volume": 68.0}, {"date": "2022-08-30", "close": 138.75, "volume": 47.0}, {"date": "2022-08-31", "close": 140.0, "volume": 140.0}, {"date": "2022-09-01", "close": 145.5, "volume": 45.0}, {"date": "2022-09-02", "close": 145.5, "volume": 73.0}, {"date": "2022-09-06", "close": 150.0, "volume": 27.0}, {"date": "2022-09-07", "close": 146.25, "volume": 121.0}, {"date": "2022-09-08", "close": 140.0, "volume": 64.0}, {"date": "2022-09-09", "close": 144.0, "volume": 23.0}, {"date": "2022-09-12", "close": 139.9025, "volume": 224.0}, {"date": "2022-09-13", "close": 135.25, "volume": 77.0}, {"date": "2022-09-14", "close": 135.7425, "volume": 65.0}, {"date": "2022-09-15", "close": 130.0, "volume": 58.0}, {"date": "2022-09-16", "close": 129.5, "volume": 90.0}, {"date": "2022-09-19", "close": 131.25, "volume": 26.0}, {"date": "2022-09-20", "close": 131.25, "volume": 88.0}, {"date": "2022-09-21", "close": 131.25, "volume": 28.0}, {"date": "2022-09-22", "close": 127.025, "volume": 283.0}, {"date": "2022-09-23", "close": 139.5, "volume": 265.0}, {"date": "2022-09-26", "close": 133.75, "volume": 51.0}, {"date": "2022-09-27", "close": 124.75, "volume": 70.0}, {"date": "2022-09-28", "close": 153.75, "volume": 1499.0}, {"date": "2022-09-29", "close": 153.5, "volume": 304.0}, {"date": "2022-09-30", "close": 153.25, "volume": 217.0}, {"date": "2022-10-03", "close": 153.75, "volume": 12.0}, {"date": "2022-10-04", "close": 148.7525, "volume": 121.0}, {"date": "2022-10-05", "close": 154.25, "volume": 18.0}, {"date": "2022-10-06", "close": 154.5, "volume": 7.0}, {"date": "2022-10-07", "close": 148.75, "volume": 60.0}, {"date": "2022-10-10", "close": 150.0, "volume": 77.0}, {"date": "2022-10-11", "close": 154.5, "volume": 87.0}, {"date": "2022-10-12", "close": 157.25, "volume": 255.0}, {"date": "2022-10-13", "close": 155.0, "volume": 76.0}, {"date": "2022-10-14", "close": 148.75, "volume": 102.0}, {"date": "2022-10-17", "close": 148.75, "volume": 81.0}, {"date": "2022-10-18", "close": 148.75, "volume": 43.0}, {"date": "2022-10-19", "close": 145.25, "volume": 118.0}, {"date": "2022-10-20", "close": 148.75, "volume": 23.0}, {"date": "2022-10-21", "close": 144.25, "volume": 47.0}, {"date": "2022-10-24", "close": 143.75, "volume": 205.0}, {"date": "2022-10-25", "close": 143.125, "volume": 501.0}, {"date": "2022-10-26", "close": 142.5, "volume": 9.0}, {"date": "2022-10-27", "close": 143.75, "volume": 17.0}, {"date": "2022-10-28", "close": 147.5, "volume": 248.0}, {"date": "2022-10-31", "close": 146.25, "volume": 84.0}, {"date": "2022-11-01", "close": 151.25, "volume": 20.0}, {"date": "2022-11-02", "close": 151.25, "volume": null}, {"date": "2022-11-03", "close": 151.25, "volume": null}, {"date": "2022-11-04", "close": 150.5, "volume": 14.0}, {"date": "2022-11-07", "close": 148.125, "volume": 31.0}, {"date": "2022-11-08", "close": 150.25, "volume": 21.0}, {"date": "2022-11-09", "close": 147.5, "volume": 20.0}, {"date": "2022-11-10", "close": 145.25, "volume": 101.0}, {"date": "2022-11-11", "close": 145.0, "volume": 45.0}, {"date": "2022-11-14", "close": 145.0, "volume": null}, {"date": "2022-11-15", "close": 150.0, "volume": 74.0}, {"date": "2022-11-16", "close": 150.0, "volume": 92.0}, {"date": "2022-11-17", "close": 150.0, "volume": 90.0}, {"date": "2022-11-18", "close": 152.0, "volume": 33.0}, {"date": "2022-11-21", "close": 150.0, "volume": 71.0}, {"date": "2022-11-22", "close": 150.0, "volume": null}, {"date": "2022-11-23", "close": 150.62, "volume": 7.0}, {"date": "2022-11-25", "close": 146.5, "volume": 122.0}, {"date": "2022-11-28", "close": 145.5, "volume": 139.0}, {"date": "2022-11-29", "close": 148.2475, "volume": 104.0}, {"date": "2022-11-30", "close": 141.75, "volume": 87.0}, {"date": "2022-12-01", "close": 146.25, "volume": 82.0}, {"date": "2022-12-02", "close": 149.5, "volume": 76.0}, {"date": "2022-12-05", "close": 142.5, "volume": 55.0}, {"date": "2022-12-06", "close": 132.5, "volume": 279.0}, {"date": "2022-12-07", "close": 137.5, "volume": 57.0}, {"date": "2022-12-08", "close": 122.2525, "volume": 772.0}, {"date": "2022-12-09", "close": 125.0, "volume": 362.0}, {"date": "2022-12-12", "close": 124.0, "volume": 274.0}, {"date": "2022-12-13", "close": 119.0, "volume": 353.0}, {"date": "2022-12-14", "close": 120.75, "volume": 335.0}, {"date": "2022-12-15", "close": 108.26, "volume": 897.0}, {"date": "2022-12-16", "close": 123.125, "volume": 329.0}, {"date": "2022-12-19", "close": 120.0, "volume": 61.0}, {"date": "2022-12-20", "close": 122.1825, "volume": 26.0}, {"date": "2022-12-21", "close": 119.25, "volume": 133.0}, {"date": "2022-12-22", "close": 117.5, "volume": 237.0}, {"date": "2022-12-23", "close": 124.4325, "volume": 118.0}, {"date": "2022-12-27", "close": 124.4325, "volume": 19.0}, {"date": "2022-12-28", "close": 119.5, "volume": 130.0}, {"date": "2022-12-29", "close": 110.5, "volume": 307.0}, {"date": "2022-12-30", "close": 108.5, "volume": 66.0}, {"date": "2023-01-03", "close": 112.5, "volume": 54.0}, {"date": "2023-01-04", "close": 110.095, "volume": 89.0}, {"date": "2023-01-05", "close": 101.5, "volume": 191.0}, {"date": "2023-01-06", "close": 101.5, "volume": null}, {"date": "2023-01-09", "close": 101.5, "volume": null}, {"date": "2023-01-10", "close": 115.0, "volume": 38.0}, {"date": "2023-01-11", "close": 124.5, "volume": 145.0}, {"date": "2023-01-12", "close": 125.5, "volume": 109.0}, {"date": "2023-01-13", "close": 130.0, "volume": 20.0}, {"date": "2023-01-17", "close": 139.25, "volume": 36.0}, {"date": "2023-01-18", "close": 140.25, "volume": 41.0}, {"date": "2023-01-19", "close": 142.75, "volume": 21.0}, {"date": "2023-01-20", "close": 141.75, "volume": 193.0}, {"date": "2023-01-23", "close": 140.0, "volume": 84.0}, {"date": "2023-01-24", "close": 140.25, "volume": 201.0}, {"date": "2023-01-25", "close": 140.25, "volume": null}, {"date": "2023-01-26", "close": 136.75, "volume": 44.0}, {"date": "2023-01-27", "close": 135.75, "volume": 35.0}, {"date": "2023-01-30", "close": 138.4975, "volume": 102.0}, {"date": "2023-01-31", "close": 129.75, "volume": 29.0}, {"date": "2023-02-01", "close": 130.25, "volume": 36.0}, {"date": "2023-02-02", "close": 129.0, "volume": 34.0}, {"date": "2023-02-03", "close": 123.98, "volume": 71.0}, {"date": "2023-02-06", "close": 123.5, "volume": 20.0}, {"date": "2023-02-07", "close": 128.2275, "volume": 62.0}, {"date": "2023-02-08", "close": 122.5, "volume": 94.0}, {"date": "2023-02-09", "close": 120.0, "volume": 82.0}, {"date": "2023-02-10", "close": 124.9, "volume": 29.0}, {"date": "2023-02-13", "close": 124.9, "volume": null}, {"date": "2023-02-14", "close": 127.5, "volume": 179.0}, {"date": "2023-02-15", "close": 125.0, "volume": 109.0}, {"date": "2023-02-16", "close": 123.75, "volume": 84.0}, {"date": "2023-02-17", "close": 123.75, "volume": null}, {"date": "2023-02-21", "close": 122.5, "volume": 9.0}, {"date": "2023-02-22", "close": 128.7475, "volume": 12.0}, {"date": "2023-02-23", "close": 123.125, "volume": 51.0}, {"date": "2023-02-24", "close": 123.75, "volume": 11.0}, {"date": "2023-02-27", "close": 125.0, "volume": 44.0}, {"date": "2023-02-28", "close": 128.25, "volume": 43.0}, {"date": "2023-03-01", "close": 121.0, "volume": 39.0}, {"date": "2023-03-02", "close": 117.5025, "volume": 142.0}, {"date": "2023-03-03", "close": 126.0, "volume": 121.0}, {"date": "2023-03-06", "close": 120.0125, "volume": 67.0}, {"date": "2023-03-07", "close": 120.0, "volume": 5.0}, {"date": "2023-03-08", "close": 113.5025, "volume": 8.0}, {"date": "2023-03-09", "close": 118.7475, "volume": 103.0}, {"date": "2023-03-10", "close": 112.5, "volume": 33.0}, {"date": "2023-03-13", "close": 119.25, "volume": 425.0}, {"date": "2023-03-14", "close": 115.0, "volume": 9.0}, {"date": "2023-03-15", "close": 117.0, "volume": 21.0}, {"date": "2023-03-16", "close": 117.0, "volume": null}, {"date": "2023-03-17", "close": 108.125, "volume": 41.0}, {"date": "2023-03-20", "close": 114.25, "volume": 29.0}, {"date": "2023-03-21", "close": 114.25, "volume": 218.0}, {"date": "2023-03-22", "close": 110.0, "volume": 1006.0}, {"date": "2023-03-23", "close": 109.5, "volume": 118.0}, {"date": "2023-03-24", "close": 107.0, "volume": 128.0}, {"date": "2023-03-27", "close": 106.5, "volume": 256.0}, {"date": "2023-03-28", "close": 116.5, "volume": 380.0}, {"date": "2023-03-29", "close": 119.5, "volume": 120.0}, {"date": "2023-03-30", "close": 118.75, "volume": 24.0}, {"date": "2023-03-31", "close": 118.25, "volume": 97.0}, {"date": "2023-04-03", "close": 120.75, "volume": 56.0}, {"date": "2023-04-04", "close": 126.25, "volume": 346.0}, {"date": "2023-04-05", "close": 127.0, "volume": 247.0}, {"date": "2023-04-06", "close": 126.75, "volume": 97.0}, {"date": "2023-04-10", "close": 122.25, "volume": 370.0}, {"date": "2023-04-11", "close": 127.25, "volume": 20.0}, {"date": "2023-04-12", "close": 122.4325, "volume": 14.0}, {"date": "2023-04-13", "close": 122.5025, "volume": 52.0}, {"date": "2023-04-14", "close": 127.535, "volume": 58.0}, {"date": "2023-04-17", "close": 125.0, "volume": 62.0}, {"date": "2023-04-18", "close": 125.0, "volume": null}, {"date": "2023-04-19", "close": 130.0, "volume": 8.0}, {"date": "2023-04-20", "close": 130.0, "volume": null}, {"date": "2023-04-21", "close": 146.25, "volume": 891.0}, {"date": "2023-04-24", "close": 158.4025, "volume": 167.0}, {"date": "2023-04-25", "close": 166.25, "volume": 127.0}, {"date": "2023-04-26", "close": 169.75, "volume": 75.0}, {"date": "2023-04-27", "close": 203.5, "volume": 411.0}, {"date": "2023-04-28", "close": 172.0, "volume": 407.0}, {"date": "2023-05-01", "close": 167.5, "volume": 168.0}, {"date": "2023-05-02", "close": 174.365, "volume": 29.0}, {"date": "2023-05-03", "close": 160.0, "volume": 162.0}, {"date": "2023-05-04", "close": 161.5, "volume": 10.0}, {"date": "2023-05-05", "close": 161.5, "volume": null}, {"date": "2023-05-08", "close": 162.25, "volume": 103.0}, {"date": "2023-05-09", "close": 154.5, "volume": 299.0}, {"date": "2023-05-10", "close": 157.5, "volume": 19.0}, {"date": "2023-05-11", "close": 153.4275, "volume": 45.0}, {"date": "2023-05-12", "close": 151.25, "volume": 44.0}, {"date": "2023-05-15", "close": 147.0, "volume": 50.0}, {"date": "2023-05-16", "close": 135.0, "volume": 123.0}, {"date": "2023-05-17", "close": 142.5, "volume": 22.0}, {"date": "2023-05-18", "close": 139.47, "volume": 15.0}, {"date": "2023-05-19", "close": 140.0, "volume": 20.0}, {"date": "2023-05-22", "close": 126.0, "volume": 39.0}, {"date": "2023-05-23", "close": 133.995, "volume": 76.0}, {"date": "2023-05-24", "close": 130.625, "volume": 49.0}, {"date": "2023-05-25", "close": 133.7475, "volume": 8.0}, {"date": "2023-05-26", "close": 125.0025, "volume": 42.0}, {"date": "2023-05-30", "close": 122.2825, "volume": 64.0}, {"date": "2023-05-31", "close": 122.2825, "volume": null}, {"date": "2023-06-01", "close": 116.75, "volume": 750.0}, {"date": "2023-06-02", "close": 120.0, "volume": 12.0}, {"date": "2023-06-05", "close": 118.0, "volume": 114.0}, {"date": "2023-06-06", "close": 122.75, "volume": 49.0}, {"date": "2023-06-07", "close": 122.5, "volume": 42.0}, {"date": "2023-06-08", "close": 122.5, "volume": null}, {"date": "2023-06-09", "close": 124.25, "volume": 133.0}, {"date": "2023-06-12", "close": 121.25, "volume": 38.0}, {"date": "2023-06-13", "close": 123.0, "volume": 81.0}, {"date": "2023-06-14", "close": 123.0, "volume": null}, {"date": "2023-06-15", "close": 123.0, "volume": 10.0}, {"date": "2023-06-16", "close": 123.0, "volume": null}, {"date": "2023-06-20", "close": 113.5, "volume": 202.0}, {"date": "2023-06-21", "close": 111.25, "volume": 35.0}, {"date": "2023-06-22", "close": 106.0, "volume": 457.0}, {"date": "2023-06-23", "close": 102.5, "volume": 211.0}, {"date": "2023-06-26", "close": 94.0725, "volume": 521.0}, {"date": "2023-06-27", "close": 94.0, "volume": 174.0}, {"date": "2023-06-28", "close": 92.5, "volume": 83.0}, {"date": "2023-06-29", "close": 93.0, "volume": 38.0}, {"date": "2023-06-30", "close": 97.0, "volume": 135.0}, {"date": "2023-07-03", "close": 97.0, "volume": null}, {"date": "2023-07-05", "close": 92.5, "volume": 14.0}, {"date": "2023-07-06", "close": 92.5, "volume": null}, {"date": "2023-07-07", "close": 92.5, "volume": 44.0}, {"date": "2023-07-10", "close": 85.0, "volume": 805.0}, {"date": "2023-07-11", "close": 75.0, "volume": 413.0}, {"date": "2023-07-12", "close": 71.75, "volume": 177.0}, {"date": "2023-07-13", "close": 67.5, "volume": 430.0}, {"date": "2023-07-14", "close": 70.25, "volume": 594.0}, {"date": "2023-07-17", "close": 154.75, "volume": 559041.0}, {"date": "2023-07-18", "close": 126.5, "volume": 36673.0}, {"date": "2023-07-19", "close": 125.25, "volume": 10193.0}, {"date": "2023-07-20", "close": 121.25, "volume": 5144.0}, {"date": "2023-07-21", "close": 113.75, "volume": 3474.0}, {"date": "2023-07-24", "close": 28.75, "volume": 3855.0}, {"date": "2023-07-25", "close": 86.5, "volume": 4757.0}, {"date": "2023-07-26", "close": 78.25, "volume": 2107.0}, {"date": "2023-07-27", "close": 73.5, "volume": 2827.0}, {"date": "2023-07-28", "close": 73.5, "volume": 3563.0}, {"date": "2023-07-31", "close": 71.75, "volume": 1013.0}, {"date": "2023-08-01", "close": 72.5, "volume": 1788.0}, {"date": "2023-08-02", "close": 65.25, "volume": 940.0}, {"date": "2023-08-03", "close": 77.5, "volume": 12855.0}, {"date": "2023-08-04", "close": 69.5, "volume": 2347.0}, {"date": "2023-08-07", "close": 67.0, "volume": 6543.0}, {"date": "2023-08-08", "close": 67.0, "volume": 5606.0}, {"date": "2023-08-09", "close": 61.25, "volume": 3557.0}, {"date": "2023-08-10", "close": 65.0, "volume": 5387.0}, {"date": "2023-08-11", "close": 57.75, "volume": 6417.0}, {"date": "2023-08-14", "close": 60.0, "volume": 3686.0}, {"date": "2023-08-15", "close": 55.0, "volume": 4882.0}, {"date": "2023-08-16", "close": 38.0, "volume": 6558.0}, {"date": "2023-08-17", "close": 46.25, "volume": 5999.0}, {"date": "2023-08-18", "close": 43.75, "volume": 1912.0}, {"date": "2023-08-21", "close": 39.75, "volume": 13497.0}, {"date": "2023-08-22", "close": 48.0, "volume": 144148.0}, {"date": "2023-08-23", "close": 45.75, "volume": 14482.0}, {"date": "2023-08-24", "close": 51.5, "volume": 19300.0}, {"date": "2023-08-25", "close": 51.0, "volume": 3304.0}, {"date": "2023-08-28", "close": 52.25, "volume": 3562.0}, {"date": "2023-08-29", "close": 50.75, "volume": 1000.0}, {"date": "2023-08-30", "close": 51.5, "volume": 799.0}, {"date": "2023-08-31", "close": 49.0, "volume": 715.0}, {"date": "2023-09-01", "close": 51.25, "volume": 1944.0}, {"date": "2023-09-05", "close": 52.75, "volume": 662.0}, {"date": "2023-09-06", "close": 50.25, "volume": 2426.0}, {"date": "2023-09-07", "close": 45.75, "volume": 752.0}, {"date": "2023-09-08", "close": 46.375, "volume": 530.0}, {"date": "2023-09-11", "close": 47.0, "volume": 1057.0}, {"date": "2023-09-12", "close": 49.75, "volume": 1008.0}, {"date": "2023-09-13", "close": 47.5, "volume": 712.0}, {"date": "2023-09-14", "close": 52.5, "volume": 719.0}, {"date": "2023-09-15", "close": 49.75, "volume": 764.0}, {"date": "2023-09-18", "close": 51.25, "volume": 513.0}, {"date": "2023-09-19", "close": 52.5, "volume": 566.0}, {"date": "2023-09-20", "close": 51.75, "volume": 3309.0}, {"date": "2023-09-21", "close": 50.0, "volume": 552.0}, {"date": "2023-09-22", "close": 50.25, "volume": 475.0}, {"date": "2023-09-25", "close": 48.75, "volume": 1101.0}, {"date": "2023-09-26", "close": 48.75, "volume": 370.0}, {"date": "2023-09-27", "close": 48.75, "volume": 482.0}, {"date": "2023-09-28", "close": 48.0, "volume": 38.0}, {"date": "2023-09-29", "close": 49.5075, "volume": 81.0}, {"date": "2023-10-02", "close": 48.0, "volume": 448.0}, {"date": "2023-10-03", "close": 50.0, "volume": 1439.0}, {"date": "2023-10-04", "close": 49.75, "volume": 167.0}, {"date": "2023-10-05", "close": 46.2525, "volume": 1018.0}, {"date": "2023-10-06", "close": 48.0025, "volume": 238.0}, {"date": "2023-10-09", "close": 50.0, "volume": 136.0}, {"date": "2023-10-10", "close": 47.0, "volume": 426.0}, {"date": "2023-10-11", "close": 45.0, "volume": 716.0}, {"date": "2023-10-12", "close": 46.25, "volume": 2542.0}, {"date": "2023-10-13", "close": 46.25, "volume": 943.0}, {"date": "2023-10-16", "close": 46.25, "volume": 1058.0}, {"date": "2023-10-17", "close": 46.0, "volume": 310.0}, {"date": "2023-10-18", "close": 45.75, "volume": 738.0}, {"date": "2023-10-19", "close": 46.145, "volume": 238.0}, {"date": "2023-10-20", "close": 43.5, "volume": 552.0}, {"date": "2023-10-23", "close": 44.25, "volume": 209.0}, {"date": "2023-10-24", "close": 47.6325, "volume": 394.0}, {"date": "2023-10-25", "close": 48.75, "volume": 887.0}, {"date": "2023-10-26", "close": 45.57, "volume": 64.0}, {"date": "2023-10-27", "close": 44.4025, "volume": 352.0}, {"date": "2023-10-30", "close": 43.75, "volume": 513.0}, {"date": "2023-10-31", "close": 43.75, "volume": 33.0}, {"date": "2023-11-01", "close": 42.95, "volume": 506.0}, {"date": "2023-11-02", "close": 43.75, "volume": 213.0}, {"date": "2023-11-03", "close": 44.5, "volume": 292.0}, {"date": "2023-11-06", "close": 44.5, "volume": 595.0}, {"date": "2023-11-07", "close": 43.75, "volume": 326.0}, {"date": "2023-11-08", "close": 43.25, "volume": 252.0}, {"date": "2023-11-09", "close": 40.0, "volume": 2235.0}, {"date": "2023-11-10", "close": 35.645, "volume": 644.0}, {"date": "2023-11-13", "close": 37.5, "volume": 152.0}, {"date": "2023-11-14", "close": 32.9175, "volume": 856.0}, {"date": "2023-11-15", "close": 36.0, "volume": 490.0}, {"date": "2023-11-16", "close": 35.125, "volume": 243.0}, {"date": "2023-11-17", "close": 33.75, "volume": 382.0}, {"date": "2023-11-20", "close": 36.0, "volume": 1331.0}, {"date": "2023-11-21", "close": 32.8375, "volume": 1016.0}, {"date": "2023-11-22", "close": 35.0, "volume": 204.0}, {"date": "2023-11-24", "close": 33.75, "volume": 110.0}, {"date": "2023-11-27", "close": 31.25, "volume": 869.0}, {"date": "2023-11-28", "close": 30.0, "volume": 1450.0}, {"date": "2023-11-29", "close": 31.5, "volume": 508.0}, {"date": "2023-11-30", "close": 29.25, "volume": 55.0}, {"date": "2023-12-01", "close": 29.75, "volume": 274.0}, {"date": "2023-12-04", "close": 29.5, "volume": 564.0}, {"date": "2023-12-05", "close": 29.835, "volume": 407.0}, {"date": "2023-12-06", "close": 28.75, "volume": 159.0}, {"date": "2023-12-07", "close": 28.96, "volume": 1475.0}, {"date": "2023-12-08", "close": 28.75, "volume": 143.0}, {"date": "2023-12-11", "close": 29.0, "volume": 697.0}, {"date": "2023-12-12", "close": 26.75, "volume": 145.0}, {"date": "2023-12-13", "close": 27.0125, "volume": 448.0}, {"date": "2023-12-14", "close": 27.75, "volume": 415.0}, {"date": "2023-12-15", "close": 27.6875, "volume": 701.0}, {"date": "2023-12-18", "close": 27.5, "volume": 366.0}, {"date": "2023-12-19", "close": 27.9975, "volume": 839.0}, {"date": "2023-12-20", "close": 28.8125, "volume": 3393.0}, {"date": "2023-12-21", "close": 28.75, "volume": 4221.0}, {"date": "2023-12-22", "close": 25.75, "volume": 3132.0}, {"date": "2023-12-26", "close": 24.25, "volume": 2522.0}, {"date": "2023-12-27", "close": 25.5, "volume": 707.0}, {"date": "2023-12-28", "close": 28.0, "volume": 777.0}, {"date": "2023-12-29", "close": 28.75, "volume": 1593.0}, {"date": "2024-01-02", "close": 34.74, "volume": 2240.0}, {"date": "2024-01-03", "close": 32.025, "volume": 1866.0}, {"date": "2024-01-04", "close": 36.5, "volume": 755.0}, {"date": "2024-01-05", "close": 34.85, "volume": 363.0}, {"date": "2024-01-08", "close": 36.75, "volume": 3360.0}, {"date": "2024-01-09", "close": 42.25, "volume": 1681.0}, {"date": "2024-01-10", "close": 43.875, "volume": 834.0}, {"date": "2024-01-11", "close": 50.0, "volume": 2481.0}, {"date": "2024-01-12", "close": 64.5, "volume": 31230.0}, {"date": "2024-01-16", "close": 70.25, "volume": 9336.0}, {"date": "2024-01-17", "close": 64.5, "volume": 2884.0}, {"date": "2024-01-18", "close": 43.5, "volume": 4471.0}, {"date": "2024-01-19", "close": 55.25, "volume": 7023.0}, {"date": "2024-01-22", "close": 59.25, "volume": 2901.0}, {"date": "2024-01-23", "close": 52.0, "volume": 2069.0}, {"date": "2024-01-24", "close": 49.75, "volume": 1742.0}, {"date": "2024-01-25", "close": 49.5, "volume": 1802.0}, {"date": "2024-01-26", "close": 50.2825, "volume": 567.0}, {"date": "2024-01-29", "close": 51.75, "volume": 1645.0}, {"date": "2024-01-30", "close": 51.375, "volume": 553.0}, {"date": "2024-01-31", "close": 50.0, "volume": 960.0}, {"date": "2024-02-01", "close": 52.0, "volume": 552.0}, {"date": "2024-02-02", "close": 51.75, "volume": 118.0}, {"date": "2024-02-05", "close": 50.25, "volume": 829.0}, {"date": "2024-02-06", "close": 48.75, "volume": 721.0}, {"date": "2024-02-07", "close": 49.75, "volume": 127.0}, {"date": "2024-02-08", "close": 49.5, "volume": 427.0}, {"date": "2024-02-09", "close": 50.25, "volume": 525.0}, {"date": "2024-02-12", "close": 52.0, "volume": 1347.0}, {"date": "2024-02-13", "close": 51.25, "volume": 121.0}, {"date": "2024-02-14", "close": 51.0, "volume": 449.0}, {"date": "2024-02-15", "close": 48.75, "volume": 888.0}, {"date": "2024-02-16", "close": 49.6, "volume": 305.0}, {"date": "2024-02-20", "close": 46.875, "volume": 245.0}, {"date": "2024-02-21", "close": 54.25, "volume": 1755.0}, {"date": "2024-02-22", "close": 48.75, "volume": 3683.0}, {"date": "2024-02-23", "close": 52.0, "volume": 220.0}, {"date": "2024-02-26", "close": 53.25, "volume": 508.0}, {"date": "2024-02-27", "close": 51.75, "volume": 345.0}, {"date": "2024-02-28", "close": 52.5, "volume": 283.0}, {"date": "2024-02-29", "close": 52.25, "volume": 543.0}, {"date": "2024-03-01", "close": 52.25, "volume": 406.0}, {"date": "2024-03-04", "close": 51.75, "volume": 328.0}, {"date": "2024-03-05", "close": 50.5, "volume": 1800.0}, {"date": "2024-03-06", "close": 55.0, "volume": 949.0}, {"date": "2024-03-07", "close": 49.25, "volume": 5445.0}, {"date": "2024-03-08", "close": 47.5, "volume": 1096.0}, {"date": "2024-03-11", "close": 46.5, "volume": 482.0}, {"date": "2024-03-12", "close": 51.25, "volume": 263.0}, {"date": "2024-03-13", "close": 50.0, "volume": 259.0}, {"date": "2024-03-14", "close": 49.25, "volume": 170.0}, {"date": "2024-03-15", "close": 47.75, "volume": 278.0}, {"date": "2024-03-18", "close": 47.75, "volume": 450.0}, {"date": "2024-03-19", "close": 49.0, "volume": 424.0}, {"date": "2024-03-20", "close": 49.0, "volume": 364.0}, {"date": "2024-03-21", "close": 47.7825, "volume": 140.0}, {"date": "2024-03-22", "close": 49.5, "volume": 395.0}, {"date": "2024-03-25", "close": 45.5, "volume": 158.0}, {"date": "2024-03-26", "close": 48.4975, "volume": 263.0}, {"date": "2024-03-27", "close": 43.75, "volume": 334.0}, {"date": "2024-03-28", "close": 47.75, "volume": 368.0}, {"date": "2024-04-01", "close": 51.25, "volume": 1137.0}, {"date": "2024-04-02", "close": 56.45, "volume": 926.0}, {"date": "2024-04-03", "close": 51.11, "volume": 956.0}, {"date": "2024-04-04", "close": 50.3, "volume": 909.0}, {"date": "2024-04-05", "close": 58.75, "volume": 1944.0}, {"date": "2024-04-08", "close": 60.0, "volume": 631.0}, {"date": "2024-04-09", "close": 62.25, "volume": 1093.0}, {"date": "2024-04-10", "close": 60.0, "volume": 934.0}, {"date": "2024-04-11", "close": 58.75, "volume": 396.0}, {"date": "2024-04-12", "close": 58.55, "volume": 128.0}, {"date": "2024-04-15", "close": 54.0025, "volume": 1339.0}, {"date": "2024-04-16", "close": 49.75, "volume": 651.0}, {"date": "2024-04-17", "close": 46.5, "volume": 1204.0}, {"date": "2024-04-18", "close": 49.9975, "volume": 540.0}, {"date": "2024-04-19", "close": 48.75, "volume": 233.0}, {"date": "2024-04-22", "close": 51.5, "volume": 19.0}, {"date": "2024-04-23", "close": 51.25, "volume": 127.0}, {"date": "2024-04-24", "close": 48.76, "volume": 134.0}, {"date": "2024-04-25", "close": 48.75, "volume": 59.0}, {"date": "2024-04-26", "close": 49.5, "volume": 41.0}, {"date": "2024-04-29", "close": 49.9975, "volume": 562.0}, {"date": "2024-04-30", "close": 50.0775, "volume": 356.0}, {"date": "2024-05-01", "close": 47.97, "volume": 857.0}, {"date": "2024-05-02", "close": 49.625, "volume": 183.0}, {"date": "2024-05-03", "close": 49.0, "volume": 91.0}, {"date": "2024-05-06", "close": 51.2475, "volume": 376.0}, {"date": "2024-05-07", "close": 47.525, "volume": 108.0}, {"date": "2024-05-08", "close": 48.115, "volume": 65.0}, {"date": "2024-05-09", "close": 44.75, "volume": 350.0}, {"date": "2024-05-10", "close": 47.25, "volume": 177.0}, {"date": "2024-05-13", "close": 50.0, "volume": 112.0}, {"date": "2024-05-14", "close": 48.5025, "volume": 61.0}, {"date": "2024-05-15", "close": 45.0, "volume": 324.0}, {"date": "2024-05-16", "close": 50.0, "volume": 208.0}, {"date": "2024-05-17", "close": 46.125, "volume": 311.0}, {"date": "2024-05-20", "close": 46.1225, "volume": 151.0}, {"date": "2024-05-21", "close": 45.7475, "volume": 321.0}, {"date": "2024-05-22", "close": 43.875, "volume": 292.0}, {"date": "2024-05-23", "close": 41.9975, "volume": 317.0}, {"date": "2024-05-24", "close": 43.625, "volume": 306.0}, {"date": "2024-05-28", "close": 39.75, "volume": 873.0}, {"date": "2024-05-29", "close": 43.515, "volume": 669.0}, {"date": "2024-05-30", "close": 42.6125, "volume": 262.0}, {"date": "2024-05-31", "close": 46.05, "volume": 407.0}, {"date": "2024-06-03", "close": 41.5, "volume": 366.0}, {"date": "2024-06-04", "close": 41.0425, "volume": 49.0}, {"date": "2024-06-05", "close": 42.0, "volume": 112.0}, {"date": "2024-06-06", "close": 43.95, "volume": 179.0}, {"date": "2024-06-07", "close": 44.25, "volume": 300.0}, {"date": "2024-06-10", "close": 42.75, "volume": 64.0}, {"date": "2024-06-11", "close": 42.7475, "volume": 105.0}, {"date": "2024-06-12", "close": 42.0, "volume": 91.0}, {"date": "2024-06-13", "close": 41.2125, "volume": 51.0}, {"date": "2024-06-14", "close": 40.3325, "volume": 131.0}, {"date": "2024-06-17", "close": 38.0, "volume": 258.0}, {"date": "2024-06-18", "close": 39.08, "volume": 94.0}, {"date": "2024-06-20", "close": 38.75, "volume": 245.0}, {"date": "2024-06-21", "close": 37.75, "volume": 247.0}, {"date": "2024-06-24", "close": 39.75, "volume": 274.0}, {"date": "2024-06-25", "close": 37.5, "volume": 55.0}, {"date": "2024-06-26", "close": 38.2525, "volume": 446.0}, {"date": "2024-06-27", "close": 38.25, "volume": 302.0}, {"date": "2024-06-28", "close": 37.5, "volume": 574.0}, {"date": "2024-07-01", "close": 40.0, "volume": 98.0}, {"date": "2024-07-02", "close": 41.5, "volume": 190.0}, {"date": "2024-07-03", "close": 40.25, "volume": 127.0}, {"date": "2024-07-05", "close": 44.75, "volume": 386.0}, {"date": "2024-07-08", "close": 49.75, "volume": 287.0}, {"date": "2024-07-09", "close": 55.75, "volume": 2067.0}, {"date": "2024-07-10", "close": 56.75, "volume": 427.0}, {"date": "2024-07-11", "close": 52.75, "volume": 323.0}, {"date": "2024-07-12", "close": 56.25, "volume": 417.0}, {"date": "2024-07-15", "close": 54.98, "volume": 541.0}, {"date": "2024-07-16", "close": 54.75, "volume": 181.0}, {"date": "2024-07-17", "close": 53.74, "volume": 226.0}, {"date": "2024-07-18", "close": 52.3, "volume": 132.0}, {"date": "2024-07-19", "close": 52.3, "volume": null}, {"date": "2024-07-22", "close": 48.25, "volume": 213.0}, {"date": "2024-07-23", "close": 52.92, "volume": 310.0}, {"date": "2024-07-24", "close": 52.375, "volume": 99.0}, {"date": "2024-07-25", "close": 50.4425, "volume": 220.0}, {"date": "2024-07-26", "close": 40.0, "volume": 267844.0}, {"date": "2024-07-29", "close": 41.5, "volume": 11929.0}, {"date": "2024-07-30", "close": 34.265, "volume": 9019.0}, {"date": "2024-07-31", "close": 35.875, "volume": 6767.0}, {"date": "2024-08-01", "close": 36.0, "volume": 2732.0}, {"date": "2024-08-02", "close": 33.25, "volume": 2759.0}, {"date": "2024-08-05", "close": 30.0, "volume": 2855.0}, {"date": "2024-08-06", "close": 35.5, "volume": 3525.0}, {"date": "2024-08-07", "close": 34.75, "volume": 1934.0}, {"date": "2024-08-08", "close": 30.75, "volume": 1078.0}, {"date": "2024-08-09", "close": 30.5, "volume": 882.0}, {"date": "2024-08-12", "close": 30.5, "volume": 624.0}, {"date": "2024-08-13", "close": 30.0, "volume": 1875.0}, {"date": "2024-08-14", "close": 30.2925, "volume": 1304.0}, {"date": "2024-08-15", "close": 30.625, "volume": 377.0}, {"date": "2024-08-16", "close": 31.25, "volume": 1224.0}, {"date": "2024-08-19", "close": 32.25, "volume": 528.0}, {"date": "2024-08-20", "close": 30.25, "volume": 1054.0}, {"date": "2024-08-21", "close": 30.75, "volume": 1022.0}, {"date": "2024-08-22", "close": 31.25, "volume": 1606.0}, {"date": "2024-08-23", "close": 32.5, "volume": 2250.0}, {"date": "2024-08-26", "close": 31.5, "volume": 1445.0}, {"date": "2024-08-27", "close": 32.0125, "volume": 9187.0}, {"date": "2024-08-28", "close": 33.5, "volume": 2414.0}, {"date": "2024-08-29", "close": 32.5, "volume": 663.0}, {"date": "2024-08-30", "close": 34.155, "volume": 793.0}, {"date": "2024-09-03", "close": 32.75, "volume": 213.0}, {"date": "2024-09-04", "close": 33.0, "volume": 299.0}, {"date": "2024-09-05", "close": 34.22, "volume": 956.0}, {"date": "2024-09-06", "close": 32.5025, "volume": 672.0}, {"date": "2024-09-09", "close": 31.275, "volume": 4280.0}, {"date": "2024-09-10", "close": 30.7475, "volume": 3656.0}, {"date": "2024-09-11", "close": 30.75, "volume": 3533.0}, {"date": "2024-09-12", "close": 31.25, "volume": 1031.0}, {"date": "2024-09-13", "close": 30.75, "volume": 1527.0}, {"date": "2024-09-16", "close": 34.5, "volume": 5259.0}, {"date": "2024-09-17", "close": 32.75, "volume": 1975.0}, {"date": "2024-09-18", "close": 31.0, "volume": 1257.0}, {"date": "2024-09-19", "close": 30.75, "volume": 2137.0}, {"date": "2024-09-20", "close": 30.75, "volume": 4186.0}, {"date": "2024-09-23", "close": 30.75, "volume": 6012.0}, {"date": "2024-09-24", "close": 32.5, "volume": 4602.0}, {"date": "2024-09-25", "close": 32.75, "volume": 6655.0}, {"date": "2024-09-26", "close": 32.25, "volume": 1735.0}, {"date": "2024-09-27", "close": 32.0, "volume": 2008.0}, {"date": "2024-09-30", "close": 31.25, "volume": 1511.0}, {"date": "2024-10-01", "close": 30.75, "volume": 7789.0}, {"date": "2024-10-02", "close": 30.75, "volume": 5212.0}, {"date": "2024-10-03", "close": 27.75, "volume": 1256.0}, {"date": "2024-10-04", "close": 27.25, "volume": 2060.0}, {"date": "2024-10-07", "close": 27.4775, "volume": 1429.0}, {"date": "2024-10-08", "close": 25.75, "volume": 1252.0}, {"date": "2024-10-09", "close": 25.75, "volume": 1668.0}, {"date": "2024-10-10", "close": 25.25, "volume": 1446.0}, {"date": "2024-10-11", "close": 25.5, "volume": 2555.0}, {"date": "2024-10-14", "close": 25.0, "volume": 964.0}, {"date": "2024-10-15", "close": 25.485, "volume": 1598.0}, {"date": "2024-10-16", "close": 26.0, "volume": 526.0}, {"date": "2024-10-17", "close": 26.125, "volume": 367.0}, {"date": "2024-10-18", "close": 24.7525, "volume": 1111.0}, {"date": "2024-10-21", "close": 23.75, "volume": 3210.0}, {"date": "2024-10-22", "close": 24.5, "volume": 1626.0}, {"date": "2024-10-23", "close": 23.725, "volume": 1162.0}, {"date": "2024-10-24", "close": 23.875, "volume": 2078.0}, {"date": "2024-10-25", "close": 25.5475, "volume": 1018.0}, {"date": "2024-10-28", "close": 26.5, "volume": 771.0}, {"date": "2024-10-29", "close": 25.75, "volume": 492.0}, {"date": "2024-10-30", "close": 27.25, "volume": 11983.0}, {"date": "2024-10-31", "close": 31.75, "volume": 34026.0}, {"date": "2024-11-01", "close": 28.75, "volume": 4308.0}, {"date": "2024-11-04", "close": 27.0, "volume": 1298.0}, {"date": "2024-11-05", "close": 25.5, "volume": 1955.0}, {"date": "2024-11-06", "close": 25.75, "volume": 1138.0}, {"date": "2024-11-07", "close": 25.5, "volume": 924.0}, {"date": "2024-11-08", "close": 26.7525, "volume": 739.0}, {"date": "2024-11-11", "close": 24.75, "volume": 1585.0}, {"date": "2024-11-12", "close": 24.5, "volume": 532.0}, {"date": "2024-11-13", "close": 24.5, "volume": 1067.0}, {"date": "2024-11-14", "close": 24.8618, "volume": 651.0}, {"date": "2024-11-15", "close": 24.5, "volume": 1228.0}, {"date": "2024-11-18", "close": 25.5, "volume": 2042.0}, {"date": "2024-11-19", "close": 24.75, "volume": 1951.0}, {"date": "2024-11-20", "close": 24.93, "volume": 1644.0}, {"date": "2024-11-21", "close": 23.875, "volume": 482.0}, {"date": "2024-11-22", "close": 25.7375, "volume": 2098.0}, {"date": "2024-11-25", "close": 23.0, "volume": 1279.0}, {"date": "2024-11-26", "close": 23.0, "volume": 2526.0}, {"date": "2024-11-27", "close": 23.5, "volume": 2920.0}, {"date": "2024-11-29", "close": 23.5, "volume": 820.0}, {"date": "2024-12-02", "close": 22.81, "volume": 2707.0}, {"date": "2024-12-03", "close": 22.5, "volume": 3819.0}, {"date": "2024-12-04", "close": 23.75, "volume": 5052.0}, {"date": "2024-12-05", "close": 23.25, "volume": 5191.0}, {"date": "2024-12-06", "close": 24.225, "volume": 2868.0}, {"date": "2024-12-09", "close": 24.2125, "volume": 3974.0}, {"date": "2024-12-10", "close": 25.25, "volume": 5207.0}, {"date": "2024-12-11", "close": 24.0, "volume": 1423.0}, {"date": "2024-12-12", "close": 23.5, "volume": 3064.0}, {"date": "2024-12-13", "close": 23.25, "volume": 2548.0}, {"date": "2024-12-16", "close": 22.775, "volume": 4865.0}, {"date": "2024-12-17", "close": 22.63, "volume": 6903.0}, {"date": "2024-12-18", "close": 22.075, "volume": 4055.0}, {"date": "2024-12-19", "close": 22.575, "volume": 1466.0}, {"date": "2024-12-20", "close": 23.0, "volume": 1825.0}, {"date": "2024-12-23", "close": 23.0, "volume": 384.0}, {"date": "2024-12-24", "close": 22.625, "volume": 1763.0}, {"date": "2024-12-26", "close": 23.25, "volume": 3286.0}, {"date": "2024-12-27", "close": 22.5, "volume": 2278.0}, {"date": "2024-12-30", "close": 22.5125, "volume": 1502.0}, {"date": "2024-12-31", "close": 23.695, "volume": 2272.0}, {"date": "2025-01-02", "close": 24.0, "volume": 787.0}, {"date": "2025-01-03", "close": 26.0, "volume": 2867.0}, {"date": "2025-01-06", "close": 27.875, "volume": 3943.0}, {"date": "2025-01-07", "close": 26.75, "volume": 3281.0}, {"date": "2025-01-08", "close": 25.5, "volume": 1518.0}, {"date": "2025-01-10", "close": 25.75, "volume": 1084.0}, {"date": "2025-01-13", "close": 25.0, "volume": 2300.0}, {"date": "2025-01-14", "close": 23.545, "volume": 2264.0}, {"date": "2025-01-15", "close": 22.835, "volume": 2517.0}, {"date": "2025-01-16", "close": 22.75, "volume": 1285.0}, {"date": "2025-01-17", "close": 22.2525, "volume": 1662.0}, {"date": "2025-01-21", "close": 24.725, "volume": 1367.0}, {"date": "2025-01-22", "close": 23.335, "volume": 1208.0}, {"date": "2025-01-23", "close": 23.1825, "volume": 3311.0}, {"date": "2025-01-24", "close": 22.345, "volume": 2847.0}, {"date": "2025-01-27", "close": 22.0975, "volume": 3848.0}, {"date": "2025-01-28", "close": 22.0975, "volume": 2170.0}, {"date": "2025-01-29", "close": 22.3525, "volume": 1376.0}, {"date": "2025-01-30", "close": 22.25, "volume": 1096.0}, {"date": "2025-01-31", "close": 22.7375, "volume": 498.0}, {"date": "2025-02-03", "close": 22.9875, "volume": 305.0}, {"date": "2025-02-04", "close": 23.125, "volume": 805.0}, {"date": "2025-02-05", "close": 23.25, "volume": 846.0}, {"date": "2025-02-06", "close": 24.3725, "volume": 1599.0}, {"date": "2025-02-07", "close": 24.375, "volume": 2239.0}, {"date": "2025-02-10", "close": 23.5, "volume": 382.0}, {"date": "2025-02-11", "close": 22.5, "volume": 2619.0}, {"date": "2025-02-12", "close": 22.805, "volume": 1949.0}, {"date": "2025-02-13", "close": 23.925, "volume": 2373.0}, {"date": "2025-02-14", "close": 23.75, "volume": 2602.0}, {"date": "2025-02-18", "close": 22.5, "volume": 1809.0}, {"date": "2025-02-19", "close": 21.9, "volume": 4056.0}, {"date": "2025-02-20", "close": 22.5025, "volume": 848.0}, {"date": "2025-02-21", "close": 20.375, "volume": 1196.0}, {"date": "2025-02-24", "close": 20.005, "volume": 2635.0}, {"date": "2025-02-25", "close": 18.7675, "volume": 4302.0}, {"date": "2025-02-26", "close": 19.25, "volume": 2862.0}, {"date": "2025-02-27", "close": 18.375, "volume": 4269.0}, {"date": "2025-02-28", "close": 17.75, "volume": 1025.0}, {"date": "2025-03-03", "close": 17.5, "volume": 2042.0}, {"date": "2025-03-04", "close": 19.475, "volume": 433.0}, {"date": "2025-03-05", "close": 19.45, "volume": 2327.0}, {"date": "2025-03-06", "close": 18.2, "volume": 1756.0}, {"date": "2025-03-07", "close": 19.0, "volume": 1785.0}, {"date": "2025-03-10", "close": 19.5, "volume": 2331.0}, {"date": "2025-03-11", "close": 19.25, "volume": 147.0}, {"date": "2025-03-12", "close": 19.0975, "volume": 416.0}, {"date": "2025-03-13", "close": 19.775, "volume": 162.0}, {"date": "2025-03-14", "close": 19.225, "volume": 625.0}, {"date": "2025-03-17", "close": 18.275, "volume": 758.0}, {"date": "2025-03-18", "close": 18.25, "volume": 869.0}, {"date": "2025-03-19", "close": 17.25, "volume": 912.0}, {"date": "2025-03-20", "close": 16.5475, "volume": 530.0}, {"date": "2025-03-21", "close": 16.0, "volume": 422.0}, {"date": "2025-03-24", "close": 16.2475, "volume": 1932.0}, {"date": "2025-03-25", "close": 16.575, "volume": 256.0}, {"date": "2025-03-26", "close": 18.25, "volume": 675.0}, {"date": "2025-03-27", "close": 17.5, "volume": 360.0}, {"date": "2025-03-28", "close": 17.5003, "volume": 374.0}, {"date": "2025-03-31", "close": 17.3875, "volume": 1588.0}, {"date": "2025-04-01", "close": 18.8725, "volume": 2923.0}, {"date": "2025-04-02", "close": 17.7725, "volume": 2285.0}, {"date": "2025-04-03", "close": 16.0025, "volume": 1408.0}, {"date": "2025-04-04", "close": 15.3469, "volume": 2231.0}, {"date": "2025-04-07", "close": 14.5675, "volume": 3321.0}, {"date": "2025-04-08", "close": 15.2375, "volume": 814.0}, {"date": "2025-04-09", "close": 14.1575, "volume": 1638.0}, {"date": "2025-04-10", "close": 13.8125, "volume": 1057.0}, {"date": "2025-04-11", "close": 13.99, "volume": 1659.0}, {"date": "2025-04-14", "close": 14.36, "volume": 852.0}, {"date": "2025-04-15", "close": 14.0, "volume": 306.0}, {"date": "2025-04-16", "close": 15.35, "volume": 689.0}, {"date": "2025-04-17", "close": 15.875, "volume": 4369.0}, {"date": "2025-04-21", "close": 14.175, "volume": 1306.0}, {"date": "2025-04-22", "close": 15.22, "volume": 1427.0}, {"date": "2025-04-23", "close": 14.87, "volume": 1216.0}, {"date": "2025-04-24", "close": 14.025, "volume": 298.0}, {"date": "2025-04-25", "close": 14.71, "volume": 837.0}, {"date": "2025-04-28", "close": 15.0775, "volume": 1947.0}, {"date": "2025-04-29", "close": 14.575, "volume": 1000.0}, {"date": "2025-04-30", "close": 15.4975, "volume": 533.0}, {"date": "2025-05-01", "close": 16.25, "volume": 609.0}, {"date": "2025-05-02", "close": 16.0, "volume": 724.0}, {"date": "2025-05-05", "close": 16.0, "volume": 1568.0}, {"date": "2025-05-06", "close": 14.375, "volume": 3266.0}, {"date": "2025-05-07", "close": 13.9875, "volume": 1911.0}, {"date": "2025-05-08", "close": 12.5, "volume": 6038.0}, {"date": "2025-05-09", "close": 12.55, "volume": 1861.0}, {"date": "2025-05-12", "close": 12.525, "volume": 9092.0}, {"date": "2025-05-13", "close": 13.0, "volume": 3843.0}, {"date": "2025-05-14", "close": 12.625, "volume": 1541.0}, {"date": "2025-05-15", "close": 13.25, "volume": 594.0}, {"date": "2025-05-16", "close": 12.8424, "volume": 1576.0}, {"date": "2025-05-19", "close": 12.5, "volume": 1331.0}, {"date": "2025-05-20", "close": 13.125, "volume": 816.0}, {"date": "2025-05-21", "close": 12.4075, "volume": 705.0}, {"date": "2025-05-22", "close": 12.6188, "volume": 572.0}, {"date": "2025-05-23", "close": 12.625, "volume": 554.0}, {"date": "2025-05-27", "close": 13.3525, "volume": 5324.0}, {"date": "2025-05-28", "close": 12.0, "volume": 1932.0}, {"date": "2025-05-29", "close": 12.615, "volume": 988.0}, {"date": "2025-05-30", "close": 13.0, "volume": 3347.0}, {"date": "2025-06-02", "close": 12.5, "volume": 2135.0}, {"date": "2025-06-03", "close": 12.25, "volume": 2224.0}, {"date": "2025-06-04", "close": 12.5938, "volume": 1648.0}, {"date": "2025-06-05", "close": 12.02, "volume": 2499.0}, {"date": "2025-06-06", "close": 11.95, "volume": 2320.0}, {"date": "2025-06-09", "close": 12.5, "volume": 2754.0}, {"date": "2025-06-10", "close": 12.7288, "volume": 2042.0}, {"date": "2025-06-11", "close": 13.375, "volume": 2277.0}, {"date": "2025-06-12", "close": 13.0, "volume": 1406.0}, {"date": "2025-06-13", "close": 12.9875, "volume": 781.0}, {"date": "2025-06-16", "close": 12.825, "volume": 3219.0}, {"date": "2025-06-17", "close": 12.2, "volume": 1795.0}, {"date": "2025-06-18", "close": 12.5, "volume": 973.0}, {"date": "2025-06-20", "close": 12.5, "volume": 268.0}, {"date": "2025-06-23", "close": 11.7525, "volume": 743.0}, {"date": "2025-06-24", "close": 12.125, "volume": 885.0}, {"date": "2025-06-25", "close": 12.125, "volume": 797.0}, {"date": "2025-06-26", "close": 12.1225, "volume": 1270.0}, {"date": "2025-06-27", "close": 12.005, "volume": 889.0}, {"date": "2025-06-30", "close": 12.095, "volume": 659.0}, {"date": "2025-07-01", "close": 12.2188, "volume": 246.0}, {"date": "2025-07-02", "close": 11.2, "volume": 7748.0}, {"date": "2025-07-03", "close": 10.8075, "volume": 6851.0}, {"date": "2025-07-07", "close": 10.215, "volume": 6175.0}, {"date": "2025-07-08", "close": 10.1075, "volume": 10104.0}, {"date": "2025-07-09", "close": 9.8025, "volume": 1373.0}, {"date": "2025-07-10", "close": 10.0625, "volume": 2477.0}, {"date": "2025-07-11", "close": 9.76, "volume": 5656.0}, {"date": "2025-07-14", "close": 13.0, "volume": 3901182.0}, {"date": "2025-07-15", "close": 11.0, "volume": 119400.0}, {"date": "2025-07-16", "close": 11.25, "volume": 52463.0}, {"date": "2025-07-17", "close": 11.7525, "volume": 50690.0}, {"date": "2025-07-18", "close": 11.0025, "volume": 16628.0}, {"date": "2025-07-21", "close": 28.0, "volume": 11615944.0}, {"date": "2025-07-22", "close": 20.4975, "volume": 587942.0}, {"date": "2025-07-23", "close": 21.9975, "volume": 246869.0}, {"date": "2025-07-24", "close": 22.65, "volume": 115484.0}, {"date": "2025-07-25", "close": 24.6625, "volume": 199110.0}, {"date": "2025-07-28", "close": 22.5025, "volume": 86951.0}, {"date": "2025-07-29", "close": 21.0025, "volume": 39810.0}, {"date": "2025-07-30", "close": 21.1125, "volume": 37358.0}, {"date": "2025-07-31", "close": 19.2775, "volume": 42965.0}, {"date": "2025-08-01", "close": 19.1625, "volume": 23556.0}, {"date": "2025-08-04", "close": 17.5275, "volume": 19370.0}, {"date": "2025-08-05", "close": 16.75, "volume": 37091.0}, {"date": "2025-08-06", "close": 14.75, "volume": 22372.0}, {"date": "2025-08-07", "close": 13.7525, "volume": 20784.0}, {"date": "2025-08-08", "close": 14.1, "volume": 24955.0}, {"date": "2025-08-11", "close": 15.7, "volume": 49282.0}, {"date": "2025-08-12", "close": 17.5, "volume": 116084.0}, {"date": "2025-08-13", "close": 17.5, "volume": 32362.0}, {"date": "2025-08-14", "close": 15.75, "volume": 22734.0}, {"date": "2025-08-15", "close": 15.425, "volume": 10422.0}, {"date": "2025-08-18", "close": 15.425, "volume": 14613.0}, {"date": "2025-08-19", "close": 14.125, "volume": 18288.0}, {"date": "2025-08-20", "close": 13.1225, "volume": 27689.0}, {"date": "2025-08-21", "close": 13.725, "volume": 7399.0}, {"date": "2025-08-22", "close": 13.3975, "volume": 14441.0}, {"date": "2025-08-25", "close": 13.365, "volume": 13435.0}, {"date": "2025-08-26", "close": 13.725, "volume": 9950.0}, {"date": "2025-08-27", "close": 13.335, "volume": 9452.0}, {"date": "2025-08-28", "close": 13.1375, "volume": 15116.0}, {"date": "2025-08-29", "close": 13.4975, "volume": 5808.0}, {"date": "2025-09-02", "close": 13.415, "volume": 11089.0}, {"date": "2025-09-03", "close": 11.435, "volume": 1998907.0}, {"date": "2025-09-04", "close": 10.75, "volume": 108432.0}, {"date": "2025-09-05", "close": 10.75, "volume": 80422.0}, {"date": "2025-09-08", "close": 10.925, "volume": 37232.0}, {"date": "2025-09-09", "close": 10.525, "volume": 32056.0}, {"date": "2025-09-10", "close": 10.0, "volume": 41330.0}, {"date": "2025-09-11", "close": 10.45, "volume": 30391.0}, {"date": "2025-09-12", "close": 10.9975, "volume": 21348.0}, {"date": "2025-09-15", "close": 10.46, "volume": 22984.0}, {"date": "2025-09-16", "close": 10.6, "volume": 20055.0}, {"date": "2025-09-17", "close": 11.375, "volume": 36152.0}, {"date": "2025-09-18", "close": 11.425, "volume": 21744.0}, {"date": "2025-09-19", "close": 11.0375, "volume": 17466.0}, {"date": "2025-09-22", "close": 10.725, "volume": 21311.0}, {"date": "2025-09-23", "close": 10.2625, "volume": 17876.0}, {"date": "2025-09-24", "close": 10.365, "volume": 18749.0}, {"date": "2025-09-25", "close": 9.975, "volume": 23566.0}, {"date": "2025-09-26", "close": 10.22, "volume": 21680.0}, {"date": "2025-09-29", "close": 11.0, "volume": 36340.0}, {"date": "2025-09-30", "close": 10.625, "volume": 18598.0}, {"date": "2025-10-01", "close": 11.4, "volume": 31595.0}, {"date": "2025-10-02", "close": 11.705, "volume": 44293.0}, {"date": "2025-10-03", "close": 12.45, "volume": 49027.0}, {"date": "2025-10-06", "close": 13.72, "volume": 69719.0}, {"date": "2025-10-07", "close": 13.525, "volume": 86820.0}, {"date": "2025-10-08", "close": 14.24, "volume": 46421.0}, {"date": "2025-10-09", "close": 12.75, "volume": 57645.0}, {"date": "2025-10-10", "close": 12.25, "volume": 29522.0}, {"date": "2025-10-13", "close": 12.0, "volume": 29928.0}, {"date": "2025-10-14", "close": 11.475, "volume": 24542.0}, {"date": "2025-10-15", "close": 11.925, "volume": 26921.0}, {"date": "2025-10-16", "close": 11.665, "volume": 29799.0}, {"date": "2025-10-17", "close": 10.94, "volume": 18287.0}, {"date": "2025-10-20", "close": 11.2475, "volume": 23581.0}, {"date": "2025-10-21", "close": 11.0075, "volume": 21865.0}, {"date": "2025-10-22", "close": 10.57, "volume": 25565.0}, {"date": "2025-10-23", "close": 10.725, "volume": 13880.0}, {"date": "2025-10-24", "close": 10.7875, "volume": 13560.0}, {"date": "2025-10-27", "close": 11.455, "volume": 17071.0}, {"date": "2025-10-28", "close": 10.95, "volume": 12901.0}, {"date": "2025-10-29", "close": 10.4, "volume": 14607.0}, {"date": "2025-10-30", "close": 10.4425, "volume": 13903.0}, {"date": "2025-10-31", "close": 10.3775, "volume": 13782.0}, {"date": "2025-11-03", "close": 10.275, "volume": 16574.0}, {"date": "2025-11-04", "close": 10.16, "volume": 7800.0}, {"date": "2025-11-05", "close": 10.2475, "volume": 11266.0}, {"date": "2025-11-06", "close": 9.7675, "volume": 18525.0}, {"date": "2025-11-07", "close": 9.475, "volume": 18610.0}, {"date": "2025-11-10", "close": 9.7175, "volume": 13397.0}, {"date": "2025-11-11", "close": 9.875, "volume": 9937.0}, {"date": "2025-11-12", "close": 10.265, "volume": 20117.0}, {"date": "2025-11-13", "close": 9.7575, "volume": 17844.0}, {"date": "2025-11-14", "close": 9.74, "volume": 19977.0}, {"date": "2025-11-17", "close": 9.0225, "volume": 19419.0}, {"date": "2025-11-18", "close": 9.0775, "volume": 16614.0}, {"date": "2025-11-19", "close": 10.3825, "volume": 72875.0}, {"date": "2025-11-20", "close": 9.545, "volume": 19060.0}, {"date": "2025-11-21", "close": 10.5, "volume": 44260.0}, {"date": "2025-11-24", "close": 8.1525, "volume": 160190.0}, {"date": "2025-11-25", "close": 7.925, "volume": 26066.0}, {"date": "2025-11-26", "close": 7.2375, "volume": 55387.0}, {"date": "2025-11-28", "close": 6.76, "volume": 82545.0}, {"date": "2025-12-01", "close": 7.0, "volume": 85755.0}, {"date": "2025-12-02", "close": 7.4387, "volume": 54203.0}, {"date": "2025-12-03", "close": 7.36, "volume": 23854.0}, {"date": "2025-12-04", "close": 7.63, "volume": 18817.0}, {"date": "2025-12-05", "close": 7.905, "volume": 57658.0}, {"date": "2025-12-08", "close": 7.62, "volume": 16275.0}, {"date": "2025-12-09", "close": 8.125, "volume": 12025.0}, {"date": "2025-12-10", "close": 9.1, "volume": 54432.0}, {"date": "2025-12-11", "close": 8.755, "volume": 16995.0}, {"date": "2025-12-12", "close": 8.99, "volume": 15197.0}, {"date": "2025-12-15", "close": 9.24, "volume": 21496.0}, {"date": "2025-12-16", "close": 9.34, "volume": 18623.0}, {"date": "2025-12-17", "close": 8.92, "volume": 17362.0}, {"date": "2025-12-18", "close": 8.42, "volume": 48448.0}, {"date": "2025-12-19", "close": 8.55, "volume": 13267.0}, {"date": "2025-12-22", "close": 8.13, "volume": 27630.0}, {"date": "2025-12-23", "close": 8.13, "volume": 10653.0}, {"date": "2025-12-24", "close": 8.27, "volume": 17306.0}, {"date": "2025-12-26", "close": 7.66, "volume": 24192.0}, {"date": "2025-12-29", "close": 7.365, "volume": 16763.0}, {"date": "2025-12-30", "close": 6.99, "volume": 29419.0}, {"date": "2025-12-31", "close": 6.825, "volume": 29037.0}, {"date": "2026-01-02", "close": 7.135, "volume": 8012.0}, {"date": "2026-01-05", "close": 7.4, "volume": 45339.0}, {"date": "2026-01-06", "close": 7.69, "volume": 25536.0}, {"date": "2026-01-07", "close": 8.2617, "volume": 16983.0}, {"date": "2026-01-08", "close": 8.48, "volume": 12903.0}, {"date": "2026-01-09", "close": 8.13, "volume": 4913.0}, {"date": "2026-01-12", "close": 8.21, "volume": 11701.0}, {"date": "2026-01-13", "close": 8.16, "volume": 3283.0}, {"date": "2026-01-14", "close": 8.14, "volume": 2585.0}, {"date": "2026-01-15", "close": 8.154, "volume": 3223.0}, {"date": "2026-01-16", "close": 8.1807, "volume": 9256.0}, {"date": "2026-01-20", "close": 8.1645, "volume": 10848.0}, {"date": "2026-01-21", "close": 8.2512, "volume": 5659.0}, {"date": "2026-01-22", "close": 9.25, "volume": 45225.0}, {"date": "2026-01-23", "close": 9.43, "volume": 23918.0}, {"date": "2026-01-26", "close": 8.97, "volume": 21900.0}, {"date": "2026-01-27", "close": 10.66, "volume": 46018.0}, {"date": "2026-01-28", "close": 12.08, "volume": 32107.0}, {"date": "2026-01-29", "close": 12.005, "volume": 55205.0}, {"date": "2026-01-30", "close": 14.16, "volume": 7933575.0}, {"date": "2026-02-02", "close": 14.05, "volume": 189676.0}, {"date": "2026-02-03", "close": 15.9, "volume": 238542.0}, {"date": "2026-02-04", "close": 15.65, "volume": 47965.0}, {"date": "2026-02-05", "close": 13.1, "volume": 64195.0}, {"date": "2026-02-06", "close": 12.73, "volume": 61539.0}, {"date": "2026-02-09", "close": 13.05, "volume": 49019.0}, {"date": "2026-02-10", "close": 14.29, "volume": 45630.0}, {"date": "2026-02-11", "close": 14.61, "volume": 22483.0}, {"date": "2026-02-12", "close": 14.96, "volume": 25157.0}, {"date": "2026-02-13", "close": 15.25, "volume": 18870.0}, {"date": "2026-02-17", "close": 16.17, "volume": 45031.0}, {"date": "2026-02-18", "close": 16.29, "volume": 29412.0}, {"date": "2026-02-19", "close": 16.16, "volume": 68918.0}, {"date": "2026-02-20", "close": 16.09, "volume": 33170.0}, {"date": "2026-02-23", "close": 15.79, "volume": 21975.0}, {"date": "2026-02-24", "close": 17.96, "volume": 66014.0}, {"date": "2026-02-25", "close": 19.86, "volume": 97992.0}, {"date": "2026-02-26", "close": 20.86, "volume": 46185.0}, {"date": "2026-02-27", "close": 23.51, "volume": 108474.0}, {"date": "2026-03-02", "close": 22.79, "volume": 124675.0}, {"date": "2026-03-03", "close": 24.6, "volume": 45929.0}, {"date": "2026-03-04", "close": 24.05, "volume": 57254.0}, {"date": "2026-03-05", "close": 24.79, "volume": 99595.0}, {"date": "2026-03-06", "close": 23.4, "volume": 66925.0}, {"date": "2026-03-09", "close": 23.77, "volume": 38174.0}, {"date": "2026-03-10", "close": 21.69, "volume": 39150.0}, {"date": "2026-03-11", "close": 20.09, "volume": 38070.0}, {"date": "2026-03-12", "close": 19.95, "volume": 34452.0}, {"date": "2026-03-13", "close": 18.15, "volume": 60090.0}, {"date": "2026-03-16", "close": 20.16, "volume": 89057.0}, {"date": "2026-03-17", "close": 19.55, "volume": 67295.0}, {"date": "2026-03-18", "close": 17.0, "volume": 28056.0}, {"date": "2026-03-19", "close": 18.21, "volume": 37668.0}, {"date": "2026-03-20", "close": 17.6, "volume": 15180.0}, {"date": "2026-03-23", "close": 17.77, "volume": 7652.0}, {"date": "2026-03-24", "close": 17.43, "volume": 16504.0}, {"date": "2026-03-25", "close": 15.85, "volume": 22054.0}, {"date": "2026-03-26", "close": 15.13, "volume": 32097.0}, {"date": "2026-03-27", "close": 14.74, "volume": 31679.0}, {"date": "2026-03-30", "close": 12.88, "volume": 34987.0}, {"date": "2026-03-31", "close": 12.7, "volume": 40116.0}, {"date": "2026-04-01", "close": 13.0, "volume": 12844.0}, {"date": "2026-04-02", "close": 12.51, "volume": 32517.0}, {"date": "2026-04-06", "close": 10.96, "volume": 170106.0}, {"date": "2026-04-07", "close": 10.88, "volume": 32539.0}, {"date": "2026-04-08", "close": 10.7, "volume": 24163.0}, {"date": "2026-04-09", "close": 12.5, "volume": 48360.0}, {"date": "2026-04-10", "close": 12.6, "volume": 35519.0}, {"date": "2026-04-13", "close": 12.92, "volume": 35703.0}, {"date": "2026-04-14", "close": 12.05, "volume": 17235.0}, {"date": "2026-04-15", "close": 12.3, "volume": 30648.0}, {"date": "2026-04-16", "close": 11.84, "volume": 88397.0}, {"date": "2026-04-17", "close": 11.53, "volume": 35576.0}, {"date": "2026-04-20", "close": 11.445, "volume": 58860.0}, {"date": "2026-04-21", "close": 10.73, "volume": 54170.0}, {"date": "2026-04-22", "close": 11.11, "volume": 31935.0}, {"date": "2026-04-23", "close": 10.88, "volume": 20575.0}, {"date": "2026-04-24", "close": 11.24, "volume": 31518.0}, {"date": "2026-04-27", "close": 11.1, "volume": 45743.0}, {"date": "2026-04-28", "close": 10.85, "volume": 34126.0}, {"date": "2026-04-29", "close": 11.15, "volume": 34807.0}, {"date": "2026-04-30", "close": 11.04, "volume": 29301.0}, {"date": "2026-05-01", "close": 11.01, "volume": 33530.0}, {"date": "2026-05-04", "close": 11.07, "volume": 32539.0}, {"date": "2026-05-05", "close": 11.055, "volume": 42764.0}, {"date": "2026-05-06", "close": 11.0, "volume": 28081.0}, {"date": "2026-05-07", "close": 9.83, "volume": 113927.0}, {"date": "2026-05-08", "close": 9.83, "volume": 33272.0}, {"date": "2026-05-11", "close": 10.68, "volume": 61892.0}, {"date": "2026-05-12", "close": 10.49, "volume": 24724.0}, {"date": "2026-05-13", "close": 10.57, "volume": 8778.0}, {"date": "2026-05-14", "close": 10.58, "volume": 18484.0}, {"date": "2026-05-15", "close": 10.39, "volume": 3416.0}, {"date": "2026-05-18", "close": 10.435, "volume": 27023.0}, {"date": "2026-05-19", "close": 10.65, "volume": 13657.0}, {"date": "2026-05-20", "close": 10.6, "volume": 6536.0}, {"date": "2026-05-21", "close": 10.85, "volume": 21264.0}, {"date": "2026-05-22", "close": 10.98, "volume": 29371.0}, {"date": "2026-05-26", "close": 10.36, "volume": 33833.0}, {"date": "2026-05-27", "close": 10.475, "volume": 11861.0}, {"date": "2026-05-28", "close": 10.87, "volume": 13136.0}, {"date": "2026-05-29", "close": 10.81, "volume": 46635.0}, {"date": "2026-06-01", "close": 10.41, "volume": 15524.0}, {"date": "2026-06-02", "close": 10.15, "volume": 38786.0}, {"date": "2026-06-03", "close": 9.65, "volume": 38084.0}, {"date": "2026-06-04", "close": 9.73, "volume": 14468.0}, {"date": "2026-06-05", "close": 9.13, "volume": 32374.0}, {"date": "2026-06-08", "close": 9.71, "volume": 12680.0}, {"date": "2026-06-09", "close": 9.745, "volume": 11340.0}, {"date": "2026-06-10", "close": 10.2, "volume": 25511.0}, {"date": "2026-06-11", "close": 10.7, "volume": 6039.0}, {"date": "2026-06-12", "close": 10.35, "volume": 17664.0}, {"date": "2026-06-15", "close": 10.05, "volume": 6928.0}, {"date": "2026-06-16", "close": 10.16, "volume": 17035.0}, {"date": "2026-06-17", "close": 10.38, "volume": 12467.0}, {"date": "2026-06-18", "close": 10.54, "volume": 5927.0}, {"date": "2026-06-22", "close": 10.68, "volume": 20375.0}, {"date": "2026-06-23", "close": 10.69, "volume": 11410.0}, {"date": "2026-06-24", "close": 10.24, "volume": 22815.0}, {"date": "2026-06-25", "close": 10.25, "volume": 12110.0}, {"date": "2026-06-26", "close": 10.53, "volume": 4557.0}, {"date": "2026-06-29", "close": 10.75, "volume": 18843.0}, {"date": "2026-06-30", "close": 13.16, "volume": 297064.0}, {"date": "2026-07-01", "close": 13.45, "volume": 63017.0}, {"date": "2026-07-02", "close": 13.35, "volume": 44963.0}, {"date": "2026-07-06", "close": 13.71, "volume": 55355.0}, {"date": "2026-07-07", "close": 13.55, "volume": 107652.0}, {"date": "2026-07-08", "close": 13.78, "volume": 67297.0}, {"date": "2026-07-09", "close": 14.27, "volume": 51494.0}, {"date": "2026-07-10", "close": 14.25, "volume": 101603.0}, {"date": "2026-07-13", "close": 12.8, "volume": 75812.0}, {"date": "2026-07-14", "close": 13.66, "volume": 132377.0}, {"date": "2026-07-15", "close": 14.005, "volume": 69788.0}, {"date": "2026-07-16", "close": 13.3001, "volume": 163104.0}, {"date": "2026-07-17", "close": 15.19, "volume": 132984.0}, {"date": "2026-07-20", "close": 15.075, "volume": 212577.0}, {"date": "2026-07-21", "close": 14.49, "volume": 262010.0}, {"date": "2026-07-22", "close": 13.99, "volume": 90351.0}, {"date": "2026-07-23", "close": 12.61, "volume": 107160.0}, {"date": "2026-07-24", "close": 12.2, "volume": 92291.0}, {"date": "2026-07-27", "close": 11.72, "volume": 102975.0}, {"date": "2026-07-28", "close": 14.52, "volume": 1776815.0}, {"date": "2026-07-29", "close": 14.06, "volume": 262996.0}, {"date": "2026-07-30", "close": 14.92, "volume": 45769.0}, {"date": "2026-07-31", "close": 13.72, "volume": 33857.0}, {"date": "2026-08-03", "close": 14.14, "volume": 17884.0}, {"date": "2026-08-04", "close": 13.57, "volume": 18750.0}, {"date": "2026-08-05", "close": 13.48, "volume": 46444.0}, {"date": "2026-08-06", "close": 13.33, "volume": 14692.0}, {"date": "2026-08-07", "close": 14.71, "volume": 27673.0}, {"date": "2026-08-10", "close": 14.72, "volume": 49183.0}, {"date": "2026-08-11", "close": 14.97, "volume": 32685.0}, {"date": "2026-08-12", "close": 14.5, "volume": 12826.0}, {"date": "2026-08-13", "close": 14.79, "volume": 14660.0}, {"date": "2026-08-14", "close": 14.86, "volume": 29864.0}, {"date": "2026-08-17", "close": 14.66, "volume": 25111.0}, {"date": "2026-08-18", "close": 14.98, "volume": 17102.0}, {"date": "2026-08-19", "close": 14.66, "volume": 22511.0}, {"date": "2026-08-20", "close": 14.91, "volume": 16289.0}, {"date": "2026-08-21", "close": 14.51, "volume": 7175.0}, {"date": "2026-08-24", "close": 14.8, "volume": 38558.0}, {"date": "2026-08-25", "close": 15.36, "volume": 60644.0}, {"date": "2026-08-26", "close": 14.46, "volume": 32190.0}, {"date": "2026-08-27", "close": 13.99, "volume": 18125.0}, {"date": "2026-08-28", "close": 13.785, "volume": 51474.0}, {"date": "2026-08-31", "close": 13.07, "volume": 24569.0}, {"date": "2026-09-01", "close": 13.35, "volume": 42369.0}, {"date": "2026-09-02", "close": 13.975, "volume": 89672.0}, {"date": "2026-09-03", "close": 12.9, "volume": 37394.0}, {"date": "2026-09-04", "close": 12.6, "volume": 24087.0}, {"date": "2026-09-08", "close": 12.53, "volume": 38000.0}, {"date": "2026-09-09", "close": 14.365, "volume": 126789.0}, {"date": "2026-09-10", "close": 13.4, "volume": 54089.0}, {"date": "2026-09-11", "close": 13.56, "volume": 19953.0}, {"date": "2026-09-14", "close": 13.26, "volume": 21787.0}, {"date": "2026-09-15", "close": 12.89, "volume": 49091.0}, {"date": "2026-09-16", "close": 12.88, "volume": 33288.0}, {"date": "2026-09-17", "close": 13.46, "volume": 22781.0}, {"date": "2026-09-18", "close": 14.01, "volume": 24465.0}, {"date": "2026-09-21", "close": 13.63, "volume": 26237.0}, {"date": "2026-09-22", "close": 13.58, "volume": 94201.0}], "refreshing": true}