{"ticker": "QNCX", "overview": {"cik": "1662774", "ticker": "QNCX", "name": "Quince Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352966", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097291", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352201", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003692", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350568", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003433", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-05", "title": "Form S-3/A", "accession": "0001193125-26-333764", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328784", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-31", "title": "Form PRE 14A", "accession": "0001193125-26-328777", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001193125-26-328769", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-30", "title": "Form 8-K/A", "accession": "0001193125-26-324786", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "Form 8-K/A", "accession": "0001193125-26-285572", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-284089", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000912282-26-000832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000912282-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001346566-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001346566-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267862", "price_sensitive": true}, {"form": "D", "date": "2026-06-11", "title": "Form D", "accession": "0000912282-26-000811", "price_sensitive": false}, {"form": "D", "date": "2026-06-11", "title": "Form D", "accession": "0000912282-26-000809", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072388", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234858", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001193125-26-228956", "price_sensitive": false}]}, "description": "Quince Therapeutics, Inc. trades as QNCX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 79 insider filings for the company, from March 2023 to December 2025. Across those, 7 insiders disclosed 12 open-market purchases totalling $1.07M against 2 sales totalling $175.33K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1072009.7, "sell_n": 2, "sell_sum": 175333.58, "net": 896676.12, "insiders": 7, "first_date": "2023-03-06", "last_date": "2025-12-26"}, "metrics": {"ticker": "QNCX", "has_prices": true, "as_of": "2026-08-17", "last": 34.12, "prev_close": 34.04, "change": 0.0799999999999983, "change_pct": 0.0023501762632196915, "session_volume": 38991.0, "vwap_5": 32.800302989676894, "vwap_20": 26.016809247092013, "vwap_60": 21.78550894124078, "vwap_250": 61.99541206641234, "high_52w": 880.0, "low_52w": 16.0, "avg_volume_20": 35759.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003433", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003433-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001172661-26-003692", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cormorant Asset Management, LP takes a 9.99% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003692-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-352966", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ikarian Capital, LLC takes a 9% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352966-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-097291", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC raises a passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097291-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002050709-26-000021", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Quince Therapeutics, Inc.", "who_key": "Quince Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Quince Therapeutics, Inc. takes a 5.6% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/0002050709-26-000021-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140569}, {"id": "0000912282-26-000830", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Christopher J. Senner", "who_key": "Senner Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000830/0000912282-26-000830-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0000912282-26-000832", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000832/0000912282-26-000832-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0001104659-26-072388", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 7.2% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-072388-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-04", "mins": 218329}, {"id": "0001346566-26-000004", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brigette Roberts", "who_key": "Roberts Brigette", "role": "Chief Corp. Affairs 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000134656626000004/0001346566-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "13DG-0001104659-26-062688", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 7.52% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062688-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0000912282-26-000119", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "CBO, COO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000119/0000912282-26-000119-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "0000912282-26-000120", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Charles S. Ryan", "who_key": "Ryan Charles S.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000120/0000912282-26-000120-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "0000912282-26-000121", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "CEO and CMO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000121/0000912282-26-000121-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408409}, {"id": "0000912282-26-000083", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "June Bray", "who_key": "Bray June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000083/0000912282-26-000083-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438649}, {"id": "0000912282-26-000085", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000085/0000912282-26-000085-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438649}, {"id": "0000912282-26-000087", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Margaret McLoughlin", "who_key": "McLoughlin Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000087/0000912282-26-000087-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438649}, {"id": "0000912282-26-000089", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Christopher J. Senner", "who_key": "Senner Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228226000089/0000912282-26-000089-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438649}, {"id": "0000912282-25-001469", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Luca Benatti", "who_key": "Benatti Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boardroom sells $174K of QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225001469/0000912282-25-001469-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448729}, {"id": "0000912282-25-001407", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "CEO and CMO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225001407/0000912282-25-001407-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471769}, {"id": "0000912282-25-001370", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "CBO, COO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25012.249999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225001370/0000912282-25-001370-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478969}, {"id": "0000912282-25-000695", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "CEO and CMO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 181132.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000695/0000912282-25-000695-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}, {"id": "0000912282-25-000696", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Charles S. Ryan", "who_key": "Ryan Charles S.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9057.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000696/0000912282-25-000696-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}, {"id": "0000912282-25-000697", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "CBO, COO & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45283.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000697/0000912282-25-000697-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723769}, {"id": "0000912282-25-000613", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "June Bray", "who_key": "Bray June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000613/0000912282-25-000613-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000615", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Rajiv Patni", "who_key": "Patni Rajiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000615/0000912282-25-000615-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000617", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Margaret McLoughlin", "who_key": "McLoughlin Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000617/0000912282-25-000617-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000619", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000619/0000912282-25-000619-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000621", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Christopher J. Senner", "who_key": "Senner Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000621/0000912282-25-000621-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000623", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Luca Benatti", "who_key": "Benatti Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000623/0000912282-25-000623-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0000912282-25-000625", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Una S. Ryan", "who_key": "RYAN UNA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on QNCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225000625/0000912282-25-000625-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}], "recent_buys": [{"id": "0001415889-24-022702", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "CEO AND CHIEF MEDICAL OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107375.0, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $107K into QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022702/0001415889-24-022702-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144249}, {"id": "0001415889-24-021869", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "CHIEF BUSINESS OFFICER AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24166.05, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924021869/0001415889-24-021869-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157209}, {"id": "0001415889-24-022054", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Charles S. Ryan", "who_key": "Ryan Charles S.", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31451.55, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "QNCX gets $31K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022054/0001415889-24-022054-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158649}, {"id": "0001209191-23-058694", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69232.62, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 4 buying QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123058694/0001209191-23-058694-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518649}, {"id": "0001209191-23-057799", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58133.92, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123057799/0001209191-23-057799-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528729}, {"id": "0001209191-23-057053", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40545.96, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying QNCX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123057053/0001209191-23-057053-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537369}, {"id": "0001209191-23-047880", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107898.38, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "QNCX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123047880/0001209191-23-047880-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669849}, {"id": "0001209191-23-046402", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 325736.58, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123046402/0001209191-23-046402-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690009}, {"id": "0001209191-23-045432", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 110880.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045432/0001209191-23-045432-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700089}, {"id": "0001209191-23-045235", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Dirk Thye", "who_key": "Thye Dirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99200.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045235/0001209191-23-045235-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702969}, {"id": "0001209191-23-045234", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 87549.64, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045234/0001209191-23-045234-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702969}, {"id": "0001209191-23-045231", "src": "INSIDERS", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Margaret McLoughlin", "who_key": "McLoughlin Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9840.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "QNCX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045231/0001209191-23-045231-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702969}], "institutional": [{"id": "13DG-0001172661-26-003433", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003433-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001172661-26-003692", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Cormorant Asset Management, LP", "who_key": "Cormorant Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cormorant Asset Management, LP takes a 9.99% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1583977/0001172661-26-003692-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-352966", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ikarian Capital, LLC takes a 9% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352966-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-097291", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC raises a passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097291-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002050709-26-000021", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Quince Therapeutics, Inc.", "who_key": "Quince Therapeutics, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Quince Therapeutics, Inc. takes a 5.6% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/0002050709-26-000021-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140569}, {"id": "13DG-0001104659-26-072388", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 7.2% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-072388-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-04", "mins": 218329}, {"id": "13DG-0001104659-26-062688", "src": "13DG", "ticker": "QNCX", "cik": "1662774", "company": "IRulya Therapeutics Inc.", "company_raw": "Quince Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 7.52% passive stake in QNCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062688-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "David Lamond", "who_key": "Lamond David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 601547.46, "sold": 0, "net": 601547.46, "trades": 5, "top_score": 46.1, "lean": "buying", "history": [{"action": "BUY", "amount": 69232.62, "date": "2023-12-14", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123058694/0001209191-23-058694-index.htm"}, {"action": "BUY", "amount": 58133.92, "date": "2023-12-07", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123057799/0001209191-23-057799-index.htm"}, {"action": "BUY", "amount": 40545.96, "date": "2023-12-01", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123057053/0001209191-23-057053-index.htm"}, {"action": "BUY", "amount": 107898.38, "date": "2023-08-31", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123047880/0001209191-23-047880-index.htm"}, {"action": "BUY", "amount": 325736.58, "date": "2023-08-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123046402/0001209191-23-046402-index.htm"}], "latest": {"action": "BUY", "amount": 69232.62, "date": "2023-12-14", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123058694/0001209191-23-058694-index.htm"}}, {"who": "Dirk Thye", "who_key": "Thye Dirk", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 317455.0, "sold": 0, "net": 317455.0, "trades": 3, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 107375.0, "date": "2024-08-30", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022702/0001415889-24-022702-index.htm"}, {"action": "BUY", "amount": 110880.0, "date": "2023-08-10", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045432/0001209191-23-045432-index.htm"}, {"action": "BUY", "amount": 99200.0, "date": "2023-08-08", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045235/0001209191-23-045235-index.htm"}], "latest": {"action": "BUY", "amount": 107375.0, "date": "2024-08-30", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022702/0001415889-24-022702-index.htm"}}, {"who": "Luca Benatti", "who_key": "Benatti Luca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 173500.0, "net": -173500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173500.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225001469/0000912282-25-001469-index.htm"}], "latest": {"action": "SELL", "amount": 173500.0, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000091228225001469/0000912282-25-001469-index.htm"}}, {"who": "Brendan Hannah", "who_key": "Hannah Brendan", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 111715.69, "sold": 0, "net": 111715.69, "trades": 2, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24166.05, "date": "2024-08-21", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924021869/0001415889-24-021869-index.htm"}, {"action": "BUY", "amount": 87549.64, "date": "2023-08-08", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045234/0001209191-23-045234-index.htm"}], "latest": {"action": "BUY", "amount": 24166.05, "date": "2024-08-21", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924021869/0001415889-24-021869-index.htm"}}, {"who": "Charles S. Ryan", "who_key": "Ryan Charles S.", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31451.55, "sold": 0, "net": 31451.55, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 31451.55, "date": "2024-08-20", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022054/0001415889-24-022054-index.htm"}], "latest": {"action": "BUY", "amount": 31451.55, "date": "2024-08-20", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000141588924022054/0001415889-24-022054-index.htm"}}, {"who": "Margaret McLoughlin", "who_key": "McLoughlin Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9840.0, "sold": 0, "net": 9840.0, "trades": 1, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9840.0, "date": "2023-08-08", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045231/0001209191-23-045231-index.htm"}], "latest": {"action": "BUY", "amount": 9840.0, "date": "2023-08-08", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123045231/0001209191-23-045231-index.htm"}}, {"who": "Ted Monohon", "who_key": "Monohon Ted", "role": "Chief Accounting Officer & VP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1833.58, "net": -1833.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1833.58, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123016507/0001209191-23-016507-index.htm"}], "latest": {"action": "SELL", "amount": 1833.58, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662774/000120919123016507/0001209191-23-016507-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353141", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352966", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097291", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352201", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003692", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350568", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003433", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-05", "title": "Form S-3/A", "accession": "0001193125-26-333764", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328784", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-31", "title": "Form PRE 14A", "accession": "0001193125-26-328777", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-31", "title": "Shelf registration", "accession": "0001193125-26-328769", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-30", "title": "Form 8-K/A", "accession": "0001193125-26-324786", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-26", "title": "Form 8-K/A", "accession": "0001193125-26-285572", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-284089", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000912282-26-000832", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0000912282-26-000830", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001346566-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001346566-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267862", "price_sensitive": true}, {"form": "D", "date": "2026-06-11", "title": "Form D", "accession": "0000912282-26-000811", "price_sensitive": false}, {"form": "D", "date": "2026-06-11", "title": "Form D", "accession": "0000912282-26-000809", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072388", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234858", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001193125-26-228956", "price_sensitive": false}], "performance": {"ticker": "QNCX", "has_prices": true, "summary": {"n": 12, "avg": -0.8226074035072145, "win_rate": 0.0, "best": -0.720327868852459, "worst": -0.8697709923664122, "as_of": "2026-08-17"}, "buys": [{"who": "Thye Dirk", "person_type": "CEO", "person_label": "CEOs", "role": "CEO AND CHIEF MEDICAL OFFICER, Director", "amount": 107375.0, "date": "2024-08-30", "score": 51.1, "ref_price": 138.2, "return": -0.7531114327062228}, {"who": "Hannah Brendan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF BUSINESS OFFICER AND COO", "amount": 24166.05, "date": "2024-08-21", "score": 36.9, "ref_price": 128.0, "return": -0.7334375}, {"who": "Ryan Charles S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 31451.55, "date": "2024-08-20", "score": 47.9, "ref_price": 122.0, "return": -0.720327868852459}, {"who": "Lamond David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69232.62, "date": "2023-12-14", "score": 37.3, "ref_price": 206.0, "return": -0.8343689320388349}, {"who": "Lamond David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58133.92, "date": "2023-12-07", "score": 36.4, "ref_price": 200.0, "return": -0.8294}, {"who": "Lamond David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40545.96, "date": "2023-12-01", "score": 34.5, "ref_price": 192.0, "return": -0.8222916666666666}, {"who": "Lamond David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107898.38, "date": "2023-08-31", "score": 39.7, "ref_price": 262.0, "return": -0.8697709923664122}, {"who": "Lamond David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325736.58, "date": "2023-08-17", "score": 46.1, "ref_price": 254.0, "return": -0.8656692913385826}, {"who": "Thye Dirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 110880.0, "date": "2023-08-10", "score": 53.2, "ref_price": 248.0, "return": -0.8624193548387097}, {"who": "Thye Dirk", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99200.0, "date": "2023-08-08", "score": 53.3, "ref_price": 244.0, "return": -0.8601639344262295}, {"who": "Hannah Brendan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 87549.64, "date": "2023-08-08", "score": 50.4, "ref_price": 244.0, "return": -0.8601639344262295}, {"who": "McLoughlin Margaret", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9840.0, "date": "2023-08-08", "score": 27.4, "ref_price": 244.0, "return": -0.8601639344262295}]}, "price_series": [{"date": "2019-05-09", "close": 6578.0, "volume": 6720.0}, {"date": "2019-05-10", "close": 4772.0, "volume": 3958.0}, {"date": "2019-05-13", "close": 4780.0, "volume": 1073.0}, {"date": "2019-05-14", "close": 4800.0, "volume": 782.0}, {"date": "2019-05-15", "close": 5000.0, "volume": 495.0}, {"date": "2019-05-16", "close": 5030.0, "volume": 684.0}, {"date": "2019-05-17", "close": 5200.0, "volume": 115.0}, {"date": "2019-05-20", "close": 5218.0, "volume": 566.0}, {"date": "2019-05-21", "close": 5464.0, "volume": 653.0}, {"date": "2019-05-22", "close": 5470.0, "volume": 810.0}, {"date": "2019-05-23", "close": 5498.0, "volume": 459.0}, {"date": "2019-05-24", "close": 5472.0, "volume": 389.0}, {"date": "2019-05-28", "close": 5372.0, "volume": 321.0}, {"date": "2019-05-29", "close": 5254.0, "volume": 568.0}, {"date": "2019-05-30", "close": 5330.0, "volume": 156.0}, {"date": "2019-05-31", "close": 5134.0, "volume": 279.0}, {"date": "2019-06-03", "close": 4826.0, "volume": 539.0}, {"date": "2019-06-04", "close": 4920.0, "volume": 274.0}, {"date": "2019-06-05", "close": 4880.0, "volume": 397.0}, {"date": "2019-06-06", "close": 5146.0, "volume": 398.0}, {"date": "2019-06-07", "close": 4994.0, "volume": 362.0}, {"date": "2019-06-10", "close": 5120.0, "volume": 313.0}, {"date": "2019-06-11", "close": 5212.0, "volume": 197.0}, {"date": "2019-06-12", "close": 5504.0, "volume": 457.0}, {"date": "2019-06-13", "close": 6284.0, "volume": 484.0}, {"date": "2019-06-14", "close": 6282.0, "volume": 160.0}, {"date": "2019-06-17", "close": 7644.0, "volume": 734.0}, {"date": "2019-06-18", "close": 8400.0, "volume": 791.0}, {"date": "2019-06-19", "close": 8194.0, "volume": 561.0}, {"date": "2019-06-20", "close": 7236.0, "volume": 603.0}, {"date": "2019-06-21", "close": 7178.0, "volume": 1107.0}, {"date": "2019-06-24", "close": 7100.0, "volume": 356.0}, {"date": "2019-06-25", "close": 7610.0, "volume": 282.0}, {"date": "2019-06-26", "close": 7722.0, "volume": 338.0}, {"date": "2019-06-27", "close": 7960.0, "volume": 219.0}, {"date": "2019-06-28", "close": 8502.0, "volume": 3142.0}, {"date": "2019-07-01", "close": 9056.0, "volume": 260.0}, {"date": "2019-07-02", "close": 8062.0, "volume": 514.0}, {"date": "2019-07-03", "close": 8014.0, "volume": 193.0}, {"date": "2019-07-05", "close": 7516.0, "volume": 224.0}, {"date": "2019-07-08", "close": 7570.0, "volume": 380.0}, {"date": "2019-07-09", "close": 8102.0, "volume": 558.0}, {"date": "2019-07-10", "close": 8120.0, "volume": 249.0}, {"date": "2019-07-11", "close": 8348.0, "volume": 318.0}, {"date": "2019-07-12", "close": 8260.0, "volume": 258.0}, {"date": "2019-07-15", "close": 8298.0, "volume": 227.0}, {"date": "2019-07-16", "close": 7760.0, "volume": 567.0}, {"date": "2019-07-17", "close": 8000.0, "volume": 531.0}, {"date": "2019-07-18", "close": 8200.0, "volume": 374.0}, {"date": "2019-07-19", "close": 8380.0, "volume": 256.0}, {"date": "2019-07-22", "close": 8378.0, "volume": 387.0}, {"date": "2019-07-23", "close": 8310.0, "volume": 614.0}, {"date": "2019-07-24", "close": 8200.0, "volume": 618.0}, {"date": "2019-07-25", "close": 8360.0, "volume": 340.0}, {"date": "2019-07-26", "close": 7022.0, "volume": 618.0}, {"date": "2019-07-29", "close": 7390.0, "volume": 373.0}, {"date": "2019-07-30", "close": 6944.0, "volume": 95.0}, {"date": "2019-07-31", "close": 7080.0, "volume": 121.0}, {"date": "2019-08-01", "close": 7120.0, "volume": 184.0}, {"date": "2019-08-02", "close": 6600.0, "volume": 309.0}, {"date": "2019-08-05", "close": 5834.0, "volume": 498.0}, {"date": "2019-08-06", "close": 6280.0, "volume": 167.0}, {"date": "2019-08-07", "close": 6148.0, "volume": 240.0}, {"date": "2019-08-08", "close": 5556.0, "volume": 556.0}, {"date": "2019-08-09", "close": 5538.0, "volume": 202.0}, {"date": "2019-08-12", "close": 5924.0, "volume": 204.0}, {"date": "2019-08-13", "close": 5952.0, "volume": 155.0}, {"date": "2019-08-14", "close": 5938.0, "volume": 174.0}, {"date": "2019-08-15", "close": 5742.0, "volume": 153.0}, {"date": "2019-08-16", "close": 5396.0, "volume": 183.0}, {"date": "2019-08-19", "close": 5230.0, "volume": 136.0}, {"date": "2019-08-20", "close": 5052.0, "volume": 264.0}, {"date": "2019-08-21", "close": 4990.0, "volume": 255.0}, {"date": "2019-08-22", "close": 4896.0, "volume": 171.0}, {"date": "2019-08-23", "close": 4756.0, "volume": 242.0}, {"date": "2019-08-26", "close": 4708.0, "volume": 200.0}, {"date": "2019-08-27", "close": 4538.0, "volume": 402.0}, {"date": "2019-08-28", "close": 4432.0, "volume": 252.0}, {"date": "2019-08-29", "close": 4422.0, "volume": 341.0}, {"date": "2019-08-30", "close": 3970.0, "volume": 346.0}, {"date": "2019-09-03", "close": 4236.0, "volume": 204.0}, {"date": "2019-09-04", "close": 4450.0, "volume": 189.0}, {"date": "2019-09-05", "close": 4602.0, "volume": 153.0}, {"date": "2019-09-06", "close": 4644.0, "volume": 124.0}, {"date": "2019-09-09", "close": 4216.0, "volume": 163.0}, {"date": "2019-09-10", "close": 4424.0, "volume": 74.0}, {"date": "2019-09-11", "close": 5082.0, "volume": 236.0}, {"date": "2019-09-12", "close": 5648.0, "volume": 256.0}, {"date": "2019-09-13", "close": 5680.0, "volume": 241.0}, {"date": "2019-09-16", "close": 5124.0, "volume": 179.0}, {"date": "2019-09-17", "close": 5306.0, "volume": 133.0}, {"date": "2019-09-18", "close": 4838.0, "volume": 299.0}, {"date": "2019-09-19", "close": 4798.0, "volume": 202.0}, {"date": "2019-09-20", "close": 5396.0, "volume": 266.0}, {"date": "2019-09-23", "close": 5538.0, "volume": 182.0}, {"date": "2019-09-24", "close": 5456.0, "volume": 122.0}, {"date": "2019-09-25", "close": 5084.0, "volume": 129.0}, {"date": "2019-09-26", "close": 4920.0, "volume": 89.0}, {"date": "2019-09-27", "close": 4930.0, "volume": 111.0}, {"date": "2019-09-30", "close": 4986.0, "volume": 644.0}, {"date": "2019-10-01", "close": 4892.0, "volume": 103.0}, {"date": "2019-10-02", "close": 4558.0, "volume": 152.0}, {"date": "2019-10-03", "close": 4636.0, "volume": 110.0}, {"date": "2019-10-04", "close": 4678.0, "volume": 32.0}, {"date": "2019-10-07", "close": 4608.0, "volume": 101.0}, {"date": "2019-10-08", "close": 4672.0, "volume": 109.0}, {"date": "2019-10-09", "close": 4564.0, "volume": 79.0}, {"date": "2019-10-10", "close": 4686.0, "volume": 34.0}, {"date": "2019-10-11", "close": 4694.0, "volume": 59.0}, {"date": "2019-10-14", "close": 4716.0, "volume": 56.0}, {"date": "2019-10-15", "close": 4602.0, "volume": 134.0}, {"date": "2019-10-16", "close": 4614.0, "volume": 56.0}, {"date": "2019-10-17", "close": 4634.0, "volume": 37.0}, {"date": "2019-10-18", "close": 4352.0, "volume": 147.0}, {"date": "2019-10-21", "close": 4260.0, "volume": 73.0}, {"date": "2019-10-22", "close": 4500.0, "volume": 262.0}, {"date": "2019-10-23", "close": 4600.0, "volume": 352.0}, {"date": "2019-10-24", "close": 4502.0, "volume": 134.0}, {"date": "2019-10-25", "close": 4278.0, "volume": 226.0}, {"date": "2019-10-28", "close": 4308.0, "volume": 39.0}, {"date": "2019-10-29", "close": 4244.0, "volume": 40.0}, {"date": "2019-10-30", "close": 4176.0, "volume": 108.0}, {"date": "2019-10-31", "close": 4154.0, "volume": 99.0}, {"date": "2019-11-01", "close": 4238.0, "volume": 33.0}, {"date": "2019-11-04", "close": 4190.0, "volume": 44.0}, {"date": "2019-11-05", "close": 4206.0, "volume": 288.0}, {"date": "2019-11-06", "close": 4304.0, "volume": 202.0}, {"date": "2019-11-07", "close": 4648.0, "volume": 408.0}, {"date": "2019-11-08", "close": 4892.0, "volume": 266.0}, {"date": "2019-11-11", "close": 4700.0, "volume": 180.0}, {"date": "2019-11-12", "close": 4534.0, "volume": 98.0}, {"date": "2019-11-13", "close": 4630.0, "volume": 384.0}, {"date": "2019-11-14", "close": 4618.0, "volume": 513.0}, {"date": "2019-11-15", "close": 4682.0, "volume": 607.0}, {"date": "2019-11-18", "close": 5512.0, "volume": 856.0}, {"date": "2019-11-19", "close": 4964.0, "volume": 521.0}, {"date": "2019-11-20", "close": 5122.0, "volume": 333.0}, {"date": "2019-11-21", "close": 5018.0, "volume": 326.0}, {"date": "2019-11-22", "close": 5046.0, "volume": 463.0}, {"date": "2019-11-25", "close": 5190.0, "volume": 315.0}, {"date": "2019-11-26", "close": 5174.0, "volume": 451.0}, {"date": "2019-11-27", "close": 5200.0, "volume": 221.0}, {"date": "2019-11-29", "close": 5250.0, "volume": 970.0}, {"date": "2019-12-02", "close": 5670.0, "volume": 3634.0}, {"date": "2019-12-03", "close": 5668.0, "volume": 1453.0}, {"date": "2019-12-04", "close": 6374.0, "volume": 1319.0}, {"date": "2019-12-05", "close": 6860.0, "volume": 1279.0}, {"date": "2019-12-06", "close": 5662.0, "volume": 1596.0}, {"date": "2019-12-09", "close": 6382.0, "volume": 1526.0}, {"date": "2019-12-10", "close": 6534.0, "volume": 500.0}, {"date": "2019-12-11", "close": 6672.0, "volume": 349.0}, {"date": "2019-12-12", "close": 7036.0, "volume": 447.0}, {"date": "2019-12-13", "close": 7810.0, "volume": 1214.0}, {"date": "2019-12-16", "close": 8138.0, "volume": 1563.0}, {"date": "2019-12-17", "close": 8448.0, "volume": 1507.0}, {"date": "2019-12-18", "close": 8712.0, "volume": 1070.0}, {"date": "2019-12-19", "close": 9474.0, "volume": 738.0}, {"date": "2019-12-20", "close": 13216.0, "volume": 6895.0}, {"date": "2019-12-23", "close": 13782.0, "volume": 3714.0}, {"date": "2019-12-24", "close": 12900.0, "volume": 1006.0}, {"date": "2019-12-26", "close": 12248.0, "volume": 1373.0}, {"date": "2019-12-27", "close": 12002.0, "volume": 723.0}, {"date": "2019-12-30", "close": 11226.0, "volume": 752.0}, {"date": "2019-12-31", "close": 11228.0, "volume": 1454.0}, {"date": "2020-01-02", "close": 10650.0, "volume": 2204.0}, {"date": "2020-01-03", "close": 9700.0, "volume": 623.0}, {"date": "2020-01-06", "close": 8776.0, "volume": 1021.0}, {"date": "2020-01-07", "close": 8530.0, "volume": 1166.0}, {"date": "2020-01-08", "close": 8628.0, "volume": 1139.0}, {"date": "2020-01-09", "close": 9580.0, "volume": 1458.0}, {"date": "2020-01-10", "close": 9768.0, "volume": 892.0}, {"date": "2020-01-13", "close": 9832.0, "volume": 969.0}, {"date": "2020-01-14", "close": 10282.0, "volume": 806.0}, {"date": "2020-01-15", "close": 11768.0, "volume": 1078.0}, {"date": "2020-01-16", "close": 12524.0, "volume": 821.0}, {"date": "2020-01-17", "close": 11728.0, "volume": 582.0}, {"date": "2020-01-21", "close": 11664.0, "volume": 645.0}, {"date": "2020-01-22", "close": 11350.0, "volume": 787.0}, {"date": "2020-01-23", "close": 11776.0, "volume": 835.0}, {"date": "2020-01-24", "close": 11400.0, "volume": 455.0}, {"date": "2020-01-27", "close": 10920.0, "volume": 593.0}, {"date": "2020-01-28", "close": 11000.0, "volume": 612.0}, {"date": "2020-01-29", "close": 10382.0, "volume": 708.0}, {"date": "2020-01-30", "close": 10366.0, "volume": 801.0}, {"date": "2020-01-31", "close": 9398.0, "volume": 770.0}, {"date": "2020-02-03", "close": 9612.0, "volume": 631.0}, {"date": "2020-02-04", "close": 9252.0, "volume": 339.0}, {"date": "2020-02-05", "close": 9128.0, "volume": 392.0}, {"date": "2020-02-06", "close": 10970.0, "volume": 1072.0}, {"date": "2020-02-07", "close": 10196.0, "volume": 795.0}, {"date": "2020-02-10", "close": 10430.0, "volume": 701.0}, {"date": "2020-02-11", "close": 10718.0, "volume": 855.0}, {"date": "2020-02-12", "close": 12214.0, "volume": 854.0}, {"date": "2020-02-13", "close": 12820.0, "volume": 888.0}, {"date": "2020-02-14", "close": 14502.0, "volume": 1161.0}, {"date": "2020-02-18", "close": 14176.0, "volume": 818.0}, {"date": "2020-02-19", "close": 11794.0, "volume": 943.0}, {"date": "2020-02-20", "close": 12030.0, "volume": 542.0}, {"date": "2020-02-21", "close": 12016.0, "volume": 639.0}, {"date": "2020-02-24", "close": 11128.0, "volume": 658.0}, {"date": "2020-02-25", "close": 10876.0, "volume": 426.0}, {"date": "2020-02-26", "close": 10482.0, "volume": 618.0}, {"date": "2020-02-27", "close": 10132.0, "volume": 686.0}, {"date": "2020-02-28", "close": 10050.0, "volume": 586.0}, {"date": "2020-03-02", "close": 9820.0, "volume": 699.0}, {"date": "2020-03-03", "close": 9050.0, "volume": 664.0}, {"date": "2020-03-04", "close": 9228.0, "volume": 643.0}, {"date": "2020-03-05", "close": 8700.0, "volume": 762.0}, {"date": "2020-03-06", "close": 8162.0, "volume": 742.0}, {"date": "2020-03-09", "close": 7632.0, "volume": 941.0}, {"date": "2020-03-10", "close": 7990.0, "volume": 721.0}, {"date": "2020-03-11", "close": 7404.0, "volume": 795.0}, {"date": "2020-03-12", "close": 5802.0, "volume": 1112.0}, {"date": "2020-03-13", "close": 6748.0, "volume": 1129.0}, {"date": "2020-03-16", "close": 6148.0, "volume": 898.0}, {"date": "2020-03-17", "close": 7210.0, "volume": 926.0}, {"date": "2020-03-18", "close": 7502.0, "volume": 638.0}, {"date": "2020-03-19", "close": 8174.0, "volume": 997.0}, {"date": "2020-03-20", "close": 8208.0, "volume": 1701.0}, {"date": "2020-03-23", "close": 7804.0, "volume": 397.0}, {"date": "2020-03-24", "close": 8832.0, "volume": 433.0}, {"date": "2020-03-25", "close": 8704.0, "volume": 277.0}, {"date": "2020-03-26", "close": 9198.0, "volume": 304.0}, {"date": "2020-03-27", "close": 8816.0, "volume": 613.0}, {"date": "2020-03-30", "close": 9158.0, "volume": 527.0}, {"date": "2020-03-31", "close": 9122.0, "volume": 709.0}, {"date": "2020-04-01", "close": 8708.0, "volume": 482.0}, {"date": "2020-04-02", "close": 7452.0, "volume": 912.0}, {"date": "2020-04-03", "close": 6986.0, "volume": 614.0}, {"date": "2020-04-06", "close": 7760.0, "volume": 1104.0}, {"date": "2020-04-07", "close": 7248.0, "volume": 840.0}, {"date": "2020-04-08", "close": 8110.0, "volume": 452.0}, {"date": "2020-04-09", "close": 8056.0, "volume": 491.0}, {"date": "2020-04-13", "close": 8180.0, "volume": 419.0}, {"date": "2020-04-14", "close": 8618.0, "volume": 644.0}, {"date": "2020-04-15", "close": 8250.0, "volume": 295.0}, {"date": "2020-04-16", "close": 7888.0, "volume": 429.0}, {"date": "2020-04-17", "close": 8320.0, "volume": 443.0}, {"date": "2020-04-20", "close": 8416.0, "volume": 795.0}, {"date": "2020-04-21", "close": 8344.0, "volume": 409.0}, {"date": "2020-04-22", "close": 8964.0, "volume": 537.0}, {"date": "2020-04-23", "close": 8846.0, "volume": 564.0}, {"date": "2020-04-24", "close": 8958.0, "volume": 671.0}, {"date": "2020-04-27", "close": 9260.0, "volume": 277.0}, {"date": "2020-04-28", "close": 9110.0, "volume": 494.0}, {"date": "2020-04-29", "close": 9208.0, "volume": 436.0}, {"date": "2020-04-30", "close": 9124.0, "volume": 402.0}, {"date": "2020-05-01", "close": 8896.0, "volume": 522.0}, {"date": "2020-05-04", "close": 9054.0, "volume": 412.0}, {"date": "2020-05-05", "close": 9222.0, "volume": 327.0}, {"date": "2020-05-06", "close": 9150.0, "volume": 243.0}, {"date": "2020-05-07", "close": 9430.0, "volume": 524.0}, {"date": "2020-05-08", "close": 9210.0, "volume": 273.0}, {"date": "2020-05-11", "close": 9212.0, "volume": 227.0}, {"date": "2020-05-12", "close": 9156.0, "volume": 364.0}, {"date": "2020-05-13", "close": 9008.0, "volume": 754.0}, {"date": "2020-05-14", "close": 9176.0, "volume": 584.0}, {"date": "2020-05-15", "close": 11002.0, "volume": 1091.0}, {"date": "2020-05-18", "close": 11550.0, "volume": 665.0}, {"date": "2020-05-19", "close": 11218.0, "volume": 686.0}, {"date": "2020-05-20", "close": 11318.0, "volume": 879.0}, {"date": "2020-05-21", "close": 11296.0, "volume": 860.0}, {"date": "2020-05-22", "close": 11016.0, "volume": 1872.0}, {"date": "2020-05-26", "close": 9520.0, "volume": 2186.0}, {"date": "2020-05-27", "close": 9448.0, "volume": 624.0}, {"date": "2020-05-28", "close": 8702.0, "volume": 2345.0}, {"date": "2020-05-29", "close": 9218.0, "volume": 2046.0}, {"date": "2020-06-01", "close": 8888.0, "volume": 2608.0}, {"date": "2020-06-02", "close": 8846.0, "volume": 532.0}, {"date": "2020-06-03", "close": 8436.0, "volume": 1132.0}, {"date": "2020-06-04", "close": 8820.0, "volume": 1095.0}, {"date": "2020-06-05", "close": 8294.0, "volume": 728.0}, {"date": "2020-06-08", "close": 8346.0, "volume": 973.0}, {"date": "2020-06-09", "close": 9274.0, "volume": 1264.0}, {"date": "2020-06-10", "close": 9046.0, "volume": 1010.0}, {"date": "2020-06-11", "close": 8984.0, "volume": 771.0}, {"date": "2020-06-12", "close": 8994.0, "volume": 844.0}, {"date": "2020-06-15", "close": 9396.0, "volume": 963.0}, {"date": "2020-06-16", "close": 10278.0, "volume": 1066.0}, {"date": "2020-06-17", "close": 10118.0, "volume": 673.0}, {"date": "2020-06-18", "close": 10276.0, "volume": 405.0}, {"date": "2020-06-19", "close": 10230.0, "volume": 747.0}, {"date": "2020-06-22", "close": 10150.0, "volume": 579.0}, {"date": "2020-06-23", "close": 9852.0, "volume": 482.0}, {"date": "2020-06-24", "close": 9600.0, "volume": 504.0}, {"date": "2020-06-25", "close": 10100.0, "volume": 727.0}, {"date": "2020-06-26", "close": 9430.0, "volume": 3745.0}, {"date": "2020-06-29", "close": 9000.0, "volume": 511.0}, {"date": "2020-06-30", "close": 9260.0, "volume": 514.0}, {"date": "2020-07-01", "close": 9502.0, "volume": 328.0}, {"date": "2020-07-02", "close": 9178.0, "volume": 198.0}, {"date": "2020-07-06", "close": 9342.0, "volume": 337.0}, {"date": "2020-07-07", "close": 9248.0, "volume": 305.0}, {"date": "2020-07-08", "close": 9446.0, "volume": 479.0}, {"date": "2020-07-09", "close": 9160.0, "volume": 409.0}, {"date": "2020-07-10", "close": 9150.0, "volume": 819.0}, {"date": "2020-07-13", "close": 8296.0, "volume": 810.0}, {"date": "2020-07-14", "close": 8856.0, "volume": 565.0}, {"date": "2020-07-15", "close": 9034.0, "volume": 344.0}, {"date": "2020-07-16", "close": 8638.0, "volume": 254.0}, {"date": "2020-07-17", "close": 8872.0, "volume": 248.0}, {"date": "2020-07-20", "close": 8878.0, "volume": 174.0}, {"date": "2020-07-21", "close": 8822.0, "volume": 426.0}, {"date": "2020-07-22", "close": 8840.0, "volume": 398.0}, {"date": "2020-07-23", "close": 8638.0, "volume": 327.0}, {"date": "2020-07-24", "close": 8544.0, "volume": 246.0}, {"date": "2020-07-27", "close": 8516.0, "volume": 401.0}, {"date": "2020-07-28", "close": 8278.0, "volume": 227.0}, {"date": "2020-07-29", "close": 8210.0, "volume": 335.0}, {"date": "2020-07-30", "close": 8052.0, "volume": 384.0}, {"date": "2020-07-31", "close": 7970.0, "volume": 405.0}, {"date": "2020-08-03", "close": 8210.0, "volume": 196.0}, {"date": "2020-08-04", "close": 8168.0, "volume": 193.0}, {"date": "2020-08-05", "close": 8348.0, "volume": 214.0}, {"date": "2020-08-06", "close": 8396.0, "volume": 343.0}, {"date": "2020-08-07", "close": 8826.0, "volume": 340.0}, {"date": "2020-08-10", "close": 8878.0, "volume": 442.0}, {"date": "2020-08-11", "close": 8764.0, "volume": 303.0}, {"date": "2020-08-12", "close": 8800.0, "volume": 423.0}, {"date": "2020-08-13", "close": 9024.0, "volume": 320.0}, {"date": "2020-08-14", "close": 8912.0, "volume": 377.0}, {"date": "2020-08-17", "close": 9030.0, "volume": 424.0}, {"date": "2020-08-18", "close": 8872.0, "volume": 284.0}, {"date": "2020-08-19", "close": 8732.0, "volume": 214.0}, {"date": "2020-08-20", "close": 8594.0, "volume": 232.0}, {"date": "2020-08-21", "close": 8400.0, "volume": 339.0}, {"date": "2020-08-24", "close": 8422.0, "volume": 191.0}, {"date": "2020-08-25", "close": 8570.0, "volume": 138.0}, {"date": "2020-08-26", "close": 8472.0, "volume": 173.0}, {"date": "2020-08-27", "close": 8778.0, "volume": 314.0}, {"date": "2020-08-28", "close": 8730.0, "volume": 260.0}, {"date": "2020-08-31", "close": 8794.0, "volume": 361.0}, {"date": "2020-09-01", "close": 8798.0, "volume": 618.0}, {"date": "2020-09-02", "close": 9050.0, "volume": 373.0}, {"date": "2020-09-03", "close": 8770.0, "volume": 333.0}, {"date": "2020-09-04", "close": 8690.0, "volume": 422.0}, {"date": "2020-09-08", "close": 8892.0, "volume": 770.0}, {"date": "2020-09-09", "close": 9450.0, "volume": 622.0}, {"date": "2020-09-10", "close": 9676.0, "volume": 705.0}, {"date": "2020-09-11", "close": 9516.0, "volume": 552.0}, {"date": "2020-09-14", "close": 10670.0, "volume": 1191.0}, {"date": "2020-09-15", "close": 10472.0, "volume": 772.0}, {"date": "2020-09-16", "close": 10684.0, "volume": 536.0}, {"date": "2020-09-17", "close": 11120.0, "volume": 2174.0}, {"date": "2020-09-18", "close": 11460.0, "volume": 2752.0}, {"date": "2020-09-21", "close": 10548.0, "volume": 985.0}, {"date": "2020-09-22", "close": 10000.0, "volume": 564.0}, {"date": "2020-09-23", "close": 9662.0, "volume": 431.0}, {"date": "2020-09-24", "close": 9638.0, "volume": 401.0}, {"date": "2020-09-25", "close": 9768.0, "volume": 322.0}, {"date": "2020-09-28", "close": 9946.0, "volume": 236.0}, {"date": "2020-09-29", "close": 10064.0, "volume": 318.0}, {"date": "2020-09-30", "close": 10000.0, "volume": 314.0}, {"date": "2020-10-01", "close": 10282.0, "volume": 414.0}, {"date": "2020-10-02", "close": 9894.0, "volume": 390.0}, {"date": "2020-10-05", "close": 10234.0, "volume": 438.0}, {"date": "2020-10-06", "close": 10030.0, "volume": 324.0}, {"date": "2020-10-07", "close": 10260.0, "volume": 403.0}, {"date": "2020-10-08", "close": 10158.0, "volume": 301.0}, {"date": "2020-10-09", "close": 10196.0, "volume": 215.0}, {"date": "2020-10-12", "close": 10194.0, "volume": 327.0}, {"date": "2020-10-13", "close": 10300.0, "volume": 190.0}, {"date": "2020-10-14", "close": 9782.0, "volume": 603.0}, {"date": "2020-10-15", "close": 9342.0, "volume": 332.0}, {"date": "2020-10-16", "close": 9894.0, "volume": 430.0}, {"date": "2020-10-19", "close": 10120.0, "volume": 410.0}, {"date": "2020-10-20", "close": 10078.0, "volume": 256.0}, {"date": "2020-10-21", "close": 9656.0, "volume": 223.0}, {"date": "2020-10-22", "close": 9766.0, "volume": 206.0}, {"date": "2020-10-23", "close": 9958.0, "volume": 235.0}, {"date": "2020-10-26", "close": 9866.0, "volume": 163.0}, {"date": "2020-10-27", "close": 10140.0, "volume": 256.0}, {"date": "2020-10-28", "close": 9934.0, "volume": 303.0}, {"date": "2020-10-29", "close": 10030.0, "volume": 314.0}, {"date": "2020-10-30", "close": 9574.0, "volume": 418.0}, {"date": "2020-11-02", "close": 8856.0, "volume": 638.0}, {"date": "2020-11-03", "close": 8950.0, "volume": 741.0}, {"date": "2020-11-04", "close": 9310.0, "volume": 1136.0}, {"date": "2020-11-05", "close": 9840.0, "volume": 1308.0}, {"date": "2020-11-06", "close": 9606.0, "volume": 555.0}, {"date": "2020-11-09", "close": 9246.0, "volume": 600.0}, {"date": "2020-11-10", "close": 9312.0, "volume": 545.0}, {"date": "2020-11-11", "close": 9614.0, "volume": 760.0}, {"date": "2020-11-12", "close": 9494.0, "volume": 444.0}, {"date": "2020-11-13", "close": 9644.0, "volume": 529.0}, {"date": "2020-11-16", "close": 10282.0, "volume": 848.0}, {"date": "2020-11-17", "close": 10300.0, "volume": 655.0}, {"date": "2020-11-18", "close": 10384.0, "volume": 666.0}, {"date": "2020-11-19", "close": 11072.0, "volume": 743.0}, {"date": "2020-11-20", "close": 11386.0, "volume": 871.0}, {"date": "2020-11-23", "close": 10836.0, "volume": 517.0}, {"date": "2020-11-24", "close": 10150.0, "volume": 454.0}, {"date": "2020-11-25", "close": 9722.0, "volume": 590.0}, {"date": "2020-11-27", "close": 9884.0, "volume": 460.0}, {"date": "2020-11-30", "close": 9720.0, "volume": 853.0}, {"date": "2020-12-01", "close": 9844.0, "volume": 601.0}, {"date": "2020-12-02", "close": 9438.0, "volume": 785.0}, {"date": "2020-12-03", "close": 9590.0, "volume": 542.0}, {"date": "2020-12-04", "close": 7708.0, "volume": 7003.0}, {"date": "2020-12-07", "close": 8040.0, "volume": 2200.0}, {"date": "2020-12-08", "close": 8066.0, "volume": 786.0}, {"date": "2020-12-09", "close": 7238.0, "volume": 1963.0}, {"date": "2020-12-10", "close": 7360.0, "volume": 1051.0}, {"date": "2020-12-11", "close": 5920.0, "volume": 4894.0}, {"date": "2020-12-14", "close": 6018.0, "volume": 3367.0}, {"date": "2020-12-15", "close": 6300.0, "volume": 2420.0}, {"date": "2020-12-16", "close": 6288.0, "volume": 1241.0}, {"date": "2020-12-17", "close": 6036.0, "volume": 1137.0}, {"date": "2020-12-18", "close": 5750.0, "volume": 7095.0}, {"date": "2020-12-21", "close": 6166.0, "volume": 1626.0}, {"date": "2020-12-22", "close": 5790.0, "volume": 1038.0}, {"date": "2020-12-23", "close": 5900.0, "volume": 1265.0}, {"date": "2020-12-24", "close": 5800.0, "volume": 477.0}, {"date": "2020-12-28", "close": 5566.0, "volume": 1268.0}, {"date": "2020-12-29", "close": 5666.0, "volume": 1401.0}, {"date": "2020-12-30", "close": 5726.0, "volume": 699.0}, {"date": "2020-12-31", "close": 5556.0, "volume": 1121.0}, {"date": "2021-01-04", "close": 5720.0, "volume": 698.0}, {"date": "2021-01-05", "close": 5752.0, "volume": 554.0}, {"date": "2021-01-06", "close": 5958.0, "volume": 723.0}, {"date": "2021-01-07", "close": 6168.0, "volume": 746.0}, {"date": "2021-01-08", "close": 6088.0, "volume": 705.0}, {"date": "2021-01-11", "close": 6104.0, "volume": 719.0}, {"date": "2021-01-12", "close": 6042.0, "volume": 644.0}, {"date": "2021-01-13", "close": 5874.0, "volume": 567.0}, {"date": "2021-01-14", "close": 6382.0, "volume": 1276.0}, {"date": "2021-01-15", "close": 6522.0, "volume": 1082.0}, {"date": "2021-01-19", "close": 6610.0, "volume": 928.0}, {"date": "2021-01-20", "close": 6244.0, "volume": 854.0}, {"date": "2021-01-21", "close": 6352.0, "volume": 629.0}, {"date": "2021-01-22", "close": 6420.0, "volume": 614.0}, {"date": "2021-01-25", "close": 6332.0, "volume": 639.0}, {"date": "2021-01-26", "close": 7472.0, "volume": 3049.0}, {"date": "2021-01-27", "close": 7958.0, "volume": 2908.0}, {"date": "2021-01-28", "close": 7776.0, "volume": 1433.0}, {"date": "2021-01-29", "close": 7844.0, "volume": 1107.0}, {"date": "2021-02-01", "close": 7332.0, "volume": 1725.0}, {"date": "2021-02-02", "close": 7222.0, "volume": 1097.0}, {"date": "2021-02-03", "close": 9032.0, "volume": 3527.0}, {"date": "2021-02-04", "close": 9524.0, "volume": 2457.0}, {"date": "2021-02-05", "close": 8770.0, "volume": 2206.0}, {"date": "2021-02-08", "close": 9182.0, "volume": 1320.0}, {"date": "2021-02-09", "close": 9220.0, "volume": 565.0}, {"date": "2021-02-10", "close": 9842.0, "volume": 1355.0}, {"date": "2021-02-11", "close": 9298.0, "volume": 890.0}, {"date": "2021-02-12", "close": 9494.0, "volume": 371.0}, {"date": "2021-02-16", "close": 6144.0, "volume": 7266.0}, {"date": "2021-02-17", "close": 6230.0, "volume": 3491.0}, {"date": "2021-02-18", "close": 6292.0, "volume": 2737.0}, {"date": "2021-02-19", "close": 6494.0, "volume": 1776.0}, {"date": "2021-02-22", "close": 6366.0, "volume": 1631.0}, {"date": "2021-02-23", "close": 6470.0, "volume": 1568.0}, {"date": "2021-02-24", "close": 6574.0, "volume": 1297.0}, {"date": "2021-02-25", "close": 6574.0, "volume": 1750.0}, {"date": "2021-02-26", "close": 6814.0, "volume": 1408.0}, {"date": "2021-03-01", "close": 7286.0, "volume": 1487.0}, {"date": "2021-03-02", "close": 7282.0, "volume": 1363.0}, {"date": "2021-03-03", "close": 7038.0, "volume": 1618.0}, {"date": "2021-03-04", "close": 7274.0, "volume": 2324.0}, {"date": "2021-03-05", "close": 7598.0, "volume": 1414.0}, {"date": "2021-03-08", "close": 7346.0, "volume": 2029.0}, {"date": "2021-03-09", "close": 8012.0, "volume": 1052.0}, {"date": "2021-03-10", "close": 8596.0, "volume": 1255.0}, {"date": "2021-03-11", "close": 8200.0, "volume": 1927.0}, {"date": "2021-03-12", "close": 7934.0, "volume": 1059.0}, {"date": "2021-03-15", "close": 7852.0, "volume": 1150.0}, {"date": "2021-03-16", "close": 7800.0, "volume": 1306.0}, {"date": "2021-03-17", "close": 7392.0, "volume": 1621.0}, {"date": "2021-03-18", "close": 6998.0, "volume": 1345.0}, {"date": "2021-03-19", "close": 7300.0, "volume": 2998.0}, {"date": "2021-03-22", "close": 7188.0, "volume": 939.0}, {"date": "2021-03-23", "close": 6878.0, "volume": 1181.0}, {"date": "2021-03-24", "close": 6664.0, "volume": 1724.0}, {"date": "2021-03-25", "close": 6574.0, "volume": 3132.0}, {"date": "2021-03-26", "close": 6726.0, "volume": 2236.0}, {"date": "2021-03-29", "close": 6502.0, "volume": 935.0}, {"date": "2021-03-30", "close": 6784.0, "volume": 1458.0}, {"date": "2021-03-31", "close": 7206.0, "volume": 1600.0}, {"date": "2021-04-01", "close": 7468.0, "volume": 1110.0}, {"date": "2021-04-05", "close": 7120.0, "volume": 1187.0}, {"date": "2021-04-06", "close": 7002.0, "volume": 818.0}, {"date": "2021-04-07", "close": 6588.0, "volume": 760.0}, {"date": "2021-04-08", "close": 7180.0, "volume": 1958.0}, {"date": "2021-04-09", "close": 6718.0, "volume": 1370.0}, {"date": "2021-04-12", "close": 6376.0, "volume": 1392.0}, {"date": "2021-04-13", "close": 7136.0, "volume": 1345.0}, {"date": "2021-04-14", "close": 7280.0, "volume": 1886.0}, {"date": "2021-04-15", "close": 7732.0, "volume": 1373.0}, {"date": "2021-04-16", "close": 7740.0, "volume": 1405.0}, {"date": "2021-04-19", "close": 7350.0, "volume": 1159.0}, {"date": "2021-04-20", "close": 7424.0, "volume": 1045.0}, {"date": "2021-04-21", "close": 7344.0, "volume": 1305.0}, {"date": "2021-04-22", "close": 7680.0, "volume": 1428.0}, {"date": "2021-04-23", "close": 7652.0, "volume": 710.0}, {"date": "2021-04-26", "close": 7784.0, "volume": 690.0}, {"date": "2021-04-27", "close": 7760.0, "volume": 761.0}, {"date": "2021-04-28", "close": 7954.0, "volume": 669.0}, {"date": "2021-04-29", "close": 7762.0, "volume": 616.0}, {"date": "2021-04-30", "close": 7834.0, "volume": 618.0}, {"date": "2021-05-03", "close": 7740.0, "volume": 871.0}, {"date": "2021-05-04", "close": 7124.0, "volume": 1056.0}, {"date": "2021-05-05", "close": 7320.0, "volume": 595.0}, {"date": "2021-05-06", "close": 7336.0, "volume": 761.0}, {"date": "2021-05-07", "close": 7420.0, "volume": 558.0}, {"date": "2021-05-10", "close": 6692.0, "volume": 941.0}, {"date": "2021-05-11", "close": 7270.0, "volume": 1050.0}, {"date": "2021-05-12", "close": 7314.0, "volume": 1196.0}, {"date": "2021-05-13", "close": 6866.0, "volume": 591.0}, {"date": "2021-05-14", "close": 7354.0, "volume": 696.0}, {"date": "2021-05-17", "close": 7736.0, "volume": 547.0}, {"date": "2021-05-18", "close": 8120.0, "volume": 824.0}, {"date": "2021-05-19", "close": 7510.0, "volume": 888.0}, {"date": "2021-05-20", "close": 7278.0, "volume": 1434.0}, {"date": "2021-05-21", "close": 7494.0, "volume": 984.0}, {"date": "2021-05-24", "close": 8016.0, "volume": 796.0}, {"date": "2021-05-25", "close": 7762.0, "volume": 702.0}, {"date": "2021-05-26", "close": 8770.0, "volume": 886.0}, {"date": "2021-05-27", "close": 8886.0, "volume": 669.0}, {"date": "2021-05-28", "close": 8274.0, "volume": 607.0}, {"date": "2021-06-01", "close": 8238.0, "volume": 393.0}, {"date": "2021-06-02", "close": 8588.0, "volume": 466.0}, {"date": "2021-06-03", "close": 9058.0, "volume": 604.0}, {"date": "2021-06-04", "close": 8970.0, "volume": 529.0}, {"date": "2021-06-07", "close": 8660.0, "volume": 2880.0}, {"date": "2021-06-08", "close": 9142.0, "volume": 864.0}, {"date": "2021-06-09", "close": 9432.0, "volume": 661.0}, {"date": "2021-06-10", "close": 9980.0, "volume": 975.0}, {"date": "2021-06-11", "close": 9738.0, "volume": 760.0}, {"date": "2021-06-14", "close": 9512.0, "volume": 1829.0}, {"date": "2021-06-15", "close": 9664.0, "volume": 2391.0}, {"date": "2021-06-16", "close": 10112.0, "volume": 957.0}, {"date": "2021-06-17", "close": 10332.0, "volume": 788.0}, {"date": "2021-06-18", "close": 10740.0, "volume": 3559.0}, {"date": "2021-06-21", "close": 11216.0, "volume": 1116.0}, {"date": "2021-06-22", "close": 11216.0, "volume": 831.0}, {"date": "2021-06-23", "close": 11422.0, "volume": 700.0}, {"date": "2021-06-24", "close": 11732.0, "volume": 918.0}, {"date": "2021-06-25", "close": 11146.0, "volume": 3273.0}, {"date": "2021-06-28", "close": 10738.0, "volume": 824.0}, {"date": "2021-06-29", "close": 10872.0, "volume": 413.0}, {"date": "2021-06-30", "close": 10600.0, "volume": 988.0}, {"date": "2021-07-01", "close": 11026.0, "volume": 661.0}, {"date": "2021-07-02", "close": 11030.0, "volume": 564.0}, {"date": "2021-07-06", "close": 10682.0, "volume": 1338.0}, {"date": "2021-07-07", "close": 11300.0, "volume": 1713.0}, {"date": "2021-07-08", "close": 11874.0, "volume": 957.0}, {"date": "2021-07-09", "close": 11490.0, "volume": 1405.0}, {"date": "2021-07-12", "close": 11772.0, "volume": 867.0}, {"date": "2021-07-13", "close": 11720.0, "volume": 765.0}, {"date": "2021-07-14", "close": 11004.0, "volume": 1001.0}, {"date": "2021-07-15", "close": 10400.0, "volume": 1298.0}, {"date": "2021-07-16", "close": 10708.0, "volume": 544.0}, {"date": "2021-07-19", "close": 10718.0, "volume": 528.0}, {"date": "2021-07-20", "close": 11552.0, "volume": 924.0}, {"date": "2021-07-21", "close": 12236.0, "volume": 1217.0}, {"date": "2021-07-22", "close": 12898.0, "volume": 1433.0}, {"date": "2021-07-23", "close": 12840.0, "volume": 793.0}, {"date": "2021-07-26", "close": 11908.0, "volume": 1039.0}, {"date": "2021-07-27", "close": 11224.0, "volume": 1094.0}, {"date": "2021-07-28", "close": 11928.0, "volume": 600.0}, {"date": "2021-07-29", "close": 11206.0, "volume": 742.0}, {"date": "2021-07-30", "close": 11302.0, "volume": 556.0}, {"date": "2021-08-02", "close": 11440.0, "volume": 456.0}, {"date": "2021-08-03", "close": 11408.0, "volume": 449.0}, {"date": "2021-08-04", "close": 12644.0, "volume": 847.0}, {"date": "2021-08-05", "close": 13832.0, "volume": 1055.0}, {"date": "2021-08-06", "close": 13428.0, "volume": 830.0}, {"date": "2021-08-09", "close": 19782.0, "volume": 9367.0}, {"date": "2021-08-10", "close": 24042.0, "volume": 5599.0}, {"date": "2021-08-11", "close": 22130.0, "volume": 4066.0}, {"date": "2021-08-12", "close": 20998.0, "volume": 2747.0}, {"date": "2021-08-13", "close": 20014.0, "volume": 1569.0}, {"date": "2021-08-16", "close": 18920.0, "volume": 1355.0}, {"date": "2021-08-17", "close": 18036.0, "volume": 1413.0}, {"date": "2021-08-18", "close": 17828.0, "volume": 823.0}, {"date": "2021-08-19", "close": 18038.0, "volume": 1041.0}, {"date": "2021-08-20", "close": 17226.0, "volume": 1039.0}, {"date": "2021-08-23", "close": 19072.0, "volume": 1394.0}, {"date": "2021-08-24", "close": 19146.0, "volume": 970.0}, {"date": "2021-08-25", "close": 18590.0, "volume": 1041.0}, {"date": "2021-08-26", "close": 20422.0, "volume": 2373.0}, {"date": "2021-08-27", "close": 21178.0, "volume": 1641.0}, {"date": "2021-08-30", "close": 20826.0, "volume": 1017.0}, {"date": "2021-08-31", "close": 19260.0, "volume": 1783.0}, {"date": "2021-09-01", "close": 19094.0, "volume": 909.0}, {"date": "2021-09-02", "close": 19826.0, "volume": 829.0}, {"date": "2021-09-03", "close": 18580.0, "volume": 1040.0}, {"date": "2021-09-07", "close": 17870.0, "volume": 1604.0}, {"date": "2021-09-08", "close": 17602.0, "volume": 1095.0}, {"date": "2021-09-09", "close": 17856.0, "volume": 858.0}, {"date": "2021-09-10", "close": 18216.0, "volume": 637.0}, {"date": "2021-09-13", "close": 17438.0, "volume": 1086.0}, {"date": "2021-09-14", "close": 16846.0, "volume": 1070.0}, {"date": "2021-09-15", "close": 16788.0, "volume": 1239.0}, {"date": "2021-09-16", "close": 18084.0, "volume": 1041.0}, {"date": "2021-09-17", "close": 17558.0, "volume": 2682.0}, {"date": "2021-09-20", "close": 17130.0, "volume": 2513.0}, {"date": "2021-09-21", "close": 17322.0, "volume": 720.0}, {"date": "2021-09-22", "close": 17544.0, "volume": 853.0}, {"date": "2021-09-23", "close": 18430.0, "volume": 920.0}, {"date": "2021-09-24", "close": 18730.0, "volume": 1019.0}, {"date": "2021-09-27", "close": 18486.0, "volume": 880.0}, {"date": "2021-09-28", "close": 18400.0, "volume": 793.0}, {"date": "2021-09-29", "close": 18656.0, "volume": 972.0}, {"date": "2021-09-30", "close": 18332.0, "volume": 677.0}, {"date": "2021-10-01", "close": 19396.0, "volume": 1078.0}, {"date": "2021-10-04", "close": 19356.0, "volume": 1145.0}, {"date": "2021-10-05", "close": 19434.0, "volume": 972.0}, {"date": "2021-10-06", "close": 17542.0, "volume": 2486.0}, {"date": "2021-10-07", "close": 18000.0, "volume": 1075.0}, {"date": "2021-10-08", "close": 17498.0, "volume": 1100.0}, {"date": "2021-10-11", "close": 15722.0, "volume": 1260.0}, {"date": "2021-10-12", "close": 15146.0, "volume": 1801.0}, {"date": "2021-10-13", "close": 14878.0, "volume": 1351.0}, {"date": "2021-10-14", "close": 14768.0, "volume": 1094.0}, {"date": "2021-10-15", "close": 12610.0, "volume": 2798.0}, {"date": "2021-10-18", "close": 11748.0, "volume": 2632.0}, {"date": "2021-10-19", "close": 11400.0, "volume": 3151.0}, {"date": "2021-10-20", "close": 11608.0, "volume": 1587.0}, {"date": "2021-10-21", "close": 11570.0, "volume": 1453.0}, {"date": "2021-10-22", "close": 11882.0, "volume": 1239.0}, {"date": "2021-10-25", "close": 11854.0, "volume": 1923.0}, {"date": "2021-10-26", "close": 11536.0, "volume": 22730.0}, {"date": "2021-10-27", "close": 2702.0, "volume": 148367.0}, {"date": "2021-10-28", "close": 2852.0, "volume": 56012.0}, {"date": "2021-10-29", "close": 2640.0, "volume": 23352.0}, {"date": "2021-11-01", "close": 2842.0, "volume": 18861.0}, {"date": "2021-11-02", "close": 3396.0, "volume": 72787.0}, {"date": "2021-11-03", "close": 3200.0, "volume": 21710.0}, {"date": "2021-11-04", "close": 3280.0, "volume": 14508.0}, {"date": "2021-11-05", "close": 3332.0, "volume": 13261.0}, {"date": "2021-11-08", "close": 3424.0, "volume": 10278.0}, {"date": "2021-11-09", "close": 3194.0, "volume": 9157.0}, {"date": "2021-11-10", "close": 3148.0, "volume": 7196.0}, {"date": "2021-11-11", "close": 2914.0, "volume": 45550.0}, {"date": "2021-11-12", "close": 2852.0, "volume": 8641.0}, {"date": "2021-11-15", "close": 2950.0, "volume": 9719.0}, {"date": "2021-11-16", "close": 2938.0, "volume": 5299.0}, {"date": "2021-11-17", "close": 2800.0, "volume": 6624.0}, {"date": "2021-11-18", "close": 2580.0, "volume": 7564.0}, {"date": "2021-11-19", "close": 2600.0, "volume": 6107.0}, {"date": "2021-11-22", "close": 2518.0, "volume": 6245.0}, {"date": "2021-11-23", "close": 2446.0, "volume": 5418.0}, {"date": "2021-11-24", "close": 2444.0, "volume": 5353.0}, {"date": "2021-11-26", "close": 2406.0, "volume": 2675.0}, {"date": "2021-11-29", "close": 2486.0, "volume": 7054.0}, {"date": "2021-11-30", "close": 2602.0, "volume": 9678.0}, {"date": "2021-12-01", "close": 2782.0, "volume": 14241.0}, {"date": "2021-12-02", "close": 2816.0, "volume": 8963.0}, {"date": "2021-12-03", "close": 2608.0, "volume": 5731.0}, {"date": "2021-12-06", "close": 2490.0, "volume": 4447.0}, {"date": "2021-12-07", "close": 2620.0, "volume": 5089.0}, {"date": "2021-12-08", "close": 2816.0, "volume": 8737.0}, {"date": "2021-12-09", "close": 2606.0, "volume": 4807.0}, {"date": "2021-12-10", "close": 2500.0, "volume": 3839.0}, {"date": "2021-12-13", "close": 2462.0, "volume": 4671.0}, {"date": "2021-12-14", "close": 2270.0, "volume": 7161.0}, {"date": "2021-12-15", "close": 2372.0, "volume": 9683.0}, {"date": "2021-12-16", "close": 2364.0, "volume": 5306.0}, {"date": "2021-12-17", "close": 2434.0, "volume": 10472.0}, {"date": "2021-12-20", "close": 2492.0, "volume": 3833.0}, {"date": "2021-12-21", "close": 2562.0, "volume": 8440.0}, {"date": "2021-12-22", "close": 2568.0, "volume": 6307.0}, {"date": "2021-12-23", "close": 2656.0, "volume": 5069.0}, {"date": "2021-12-27", "close": 2502.0, "volume": 12185.0}, {"date": "2021-12-28", "close": 2442.0, "volume": 5060.0}, {"date": "2021-12-29", "close": 2564.0, "volume": 4881.0}, {"date": "2021-12-30", "close": 2564.0, "volume": 6140.0}, {"date": "2021-12-31", "close": 2524.0, "volume": 3665.0}, {"date": "2022-01-03", "close": 2678.0, "volume": 5210.0}, {"date": "2022-01-04", "close": 2600.0, "volume": 3641.0}, {"date": "2022-01-05", "close": 2430.0, "volume": 4668.0}, {"date": "2022-01-06", "close": 2388.0, "volume": 4844.0}, {"date": "2022-01-07", "close": 2410.0, "volume": 4193.0}, {"date": "2022-01-10", "close": 2316.0, "volume": 4011.0}, {"date": "2022-01-11", "close": 2326.0, "volume": 2471.0}, {"date": "2022-01-12", "close": 2208.0, "volume": 3467.0}, {"date": "2022-01-13", "close": 2112.0, "volume": 3907.0}, {"date": "2022-01-14", "close": 2136.0, "volume": 2419.0}, {"date": "2022-01-18", "close": 1998.0, "volume": 4353.0}, {"date": "2022-01-19", "close": 2000.0, "volume": 2270.0}, {"date": "2022-01-20", "close": 1970.0, "volume": 3074.0}, {"date": "2022-01-21", "close": 1950.0, "volume": 6275.0}, {"date": "2022-01-24", "close": 1844.0, "volume": 5240.0}, {"date": "2022-01-25", "close": 1812.0, "volume": 3129.0}, {"date": "2022-01-26", "close": 1242.0, "volume": 27187.0}, {"date": "2022-01-27", "close": 1118.0, "volume": 12925.0}, {"date": "2022-01-28", "close": 1196.0, "volume": 14762.0}, {"date": "2022-01-31", "close": 1216.0, "volume": 7457.0}, {"date": "2022-02-01", "close": 1366.0, "volume": 14925.0}, {"date": "2022-02-02", "close": 1232.0, "volume": 4333.0}, {"date": "2022-02-03", "close": 1126.0, "volume": 8228.0}, {"date": "2022-02-04", "close": 1146.0, "volume": 3290.0}, {"date": "2022-02-07", "close": 1110.0, "volume": 5231.0}, {"date": "2022-02-08", "close": 1094.0, "volume": 4222.0}, {"date": "2022-02-09", "close": 1150.0, "volume": 3363.0}, {"date": "2022-02-10", "close": 1094.0, "volume": 2882.0}, {"date": "2022-02-11", "close": 1022.0, "volume": 3740.0}, {"date": "2022-02-14", "close": 1018.0, "volume": 2570.0}, {"date": "2022-02-15", "close": 1064.0, "volume": 2742.0}, {"date": "2022-02-16", "close": 1030.0, "volume": 4008.0}, {"date": "2022-02-17", "close": 946.0, "volume": 3728.0}, {"date": "2022-02-18", "close": 898.0, "volume": 3064.0}, {"date": "2022-02-22", "close": 882.0, "volume": 3076.0}, {"date": "2022-02-23", "close": 836.0, "volume": 2655.0}, {"date": "2022-02-24", "close": 888.0, "volume": 3894.0}, {"date": "2022-02-25", "close": 878.0, "volume": 2118.0}, {"date": "2022-02-28", "close": 870.0, "volume": 2537.0}, {"date": "2022-03-01", "close": 882.0, "volume": 2572.0}, {"date": "2022-03-02", "close": 918.0, "volume": 1902.0}, {"date": "2022-03-03", "close": 860.0, "volume": 3418.0}, {"date": "2022-03-04", "close": 876.0, "volume": 1978.0}, {"date": "2022-03-07", "close": 850.0, "volume": 2634.0}, {"date": "2022-03-08", "close": 920.0, "volume": 4844.0}, {"date": "2022-03-09", "close": 964.0, "volume": 2757.0}, {"date": "2022-03-10", "close": 952.0, "volume": 1377.0}, {"date": "2022-03-11", "close": 950.0, "volume": 1760.0}, {"date": "2022-03-14", "close": 958.0, "volume": 4370.0}, {"date": "2022-03-15", "close": 1034.0, "volume": 2284.0}, {"date": "2022-03-16", "close": 1122.0, "volume": 2513.0}, {"date": "2022-03-17", "close": 1214.0, "volume": 1959.0}, {"date": "2022-03-18", "close": 1250.0, "volume": 3412.0}, {"date": "2022-03-21", "close": 1216.0, "volume": 1736.0}, {"date": "2022-03-22", "close": 1230.0, "volume": 1718.0}, {"date": "2022-03-23", "close": 1228.0, "volume": 4055.0}, {"date": "2022-03-24", "close": 1240.0, "volume": 1348.0}, {"date": "2022-03-25", "close": 1194.0, "volume": 1635.0}, {"date": "2022-03-28", "close": 1188.0, "volume": 2119.0}, {"date": "2022-03-29", "close": 1248.0, "volume": 1903.0}, {"date": "2022-03-30", "close": 1234.0, "volume": 1999.0}, {"date": "2022-03-31", "close": 1238.0, "volume": 1596.0}, {"date": "2022-04-01", "close": 1340.0, "volume": 2183.0}, {"date": "2022-04-04", "close": 1328.0, "volume": 1978.0}, {"date": "2022-04-05", "close": 1234.0, "volume": 1475.0}, {"date": "2022-04-06", "close": 1130.0, "volume": 2238.0}, {"date": "2022-04-07", "close": 1130.0, "volume": 1779.0}, {"date": "2022-04-08", "close": 1096.0, "volume": 1336.0}, {"date": "2022-04-11", "close": 1000.0, "volume": 2060.0}, {"date": "2022-04-12", "close": 962.0, "volume": 1690.0}, {"date": "2022-04-13", "close": 964.0, "volume": 1427.0}, {"date": "2022-04-14", "close": 932.0, "volume": 1905.0}, {"date": "2022-04-18", "close": 858.0, "volume": 2376.0}, {"date": "2022-04-19", "close": 864.0, "volume": 2562.0}, {"date": "2022-04-20", "close": 824.0, "volume": 2790.0}, {"date": "2022-04-21", "close": 780.0, "volume": 3999.0}, {"date": "2022-04-22", "close": 750.0, "volume": 2330.0}, {"date": "2022-04-25", "close": 782.0, "volume": 3611.0}, {"date": "2022-04-26", "close": 776.0, "volume": 2384.0}, {"date": "2022-04-27", "close": 772.0, "volume": 1320.0}, {"date": "2022-04-28", "close": 766.0, "volume": 1760.0}, {"date": "2022-04-29", "close": 732.0, "volume": 1131.0}, {"date": "2022-05-02", "close": 776.0, "volume": 1136.0}, {"date": "2022-05-03", "close": 738.0, "volume": 1691.0}, {"date": "2022-05-04", "close": 748.0, "volume": 1626.0}, {"date": "2022-05-05", "close": 690.0, "volume": 1275.0}, {"date": "2022-05-06", "close": 706.0, "volume": 2069.0}, {"date": "2022-05-09", "close": 656.0, "volume": 1743.0}, {"date": "2022-05-10", "close": 744.0, "volume": 3251.0}, {"date": "2022-05-11", "close": 628.0, "volume": 2612.0}, {"date": "2022-05-12", "close": 672.0, "volume": 1855.0}, {"date": "2022-05-13", "close": 676.0, "volume": 1561.0}, {"date": "2022-05-16", "close": 678.0, "volume": 1059.0}, {"date": "2022-05-17", "close": 652.0, "volume": 4350.0}, {"date": "2022-05-18", "close": 654.0, "volume": 1900.0}, {"date": "2022-05-19", "close": 660.0, "volume": 1429.0}, {"date": "2022-05-20", "close": 620.0, "volume": 2241.0}, {"date": "2022-05-23", "close": 596.0, "volume": 1787.0}, {"date": "2022-05-24", "close": 568.0, "volume": 4693.0}, {"date": "2022-05-25", "close": 548.0, "volume": 2083.0}, {"date": "2022-05-26", "close": 550.0, "volume": 1573.0}, {"date": "2022-05-27", "close": 542.0, "volume": 1235.0}, {"date": "2022-05-31", "close": 518.0, "volume": 4100.0}, {"date": "2022-06-01", "close": 482.0, "volume": 2259.0}, {"date": "2022-06-02", "close": 528.0, "volume": 3806.0}, {"date": "2022-06-03", "close": 634.0, "volume": 4030.0}, {"date": "2022-06-06", "close": 584.0, "volume": 3053.0}, {"date": "2022-06-07", "close": 656.0, "volume": 3203.0}, {"date": "2022-06-08", "close": 646.0, "volume": 2560.0}, {"date": "2022-06-09", "close": 640.0, "volume": 1281.0}, {"date": "2022-06-10", "close": 606.0, "volume": 1856.0}, {"date": "2022-06-13", "close": 542.0, "volume": 1830.0}, {"date": "2022-06-14", "close": 560.0, "volume": 1492.0}, {"date": "2022-06-15", "close": 566.0, "volume": 1558.0}, {"date": "2022-06-16", "close": 508.0, "volume": 1943.0}, {"date": "2022-06-17", "close": 496.0, "volume": 2528.0}, {"date": "2022-06-21", "close": 488.0, "volume": 2269.0}, {"date": "2022-06-22", "close": 492.0, "volume": 1914.0}, {"date": "2022-06-23", "close": 474.0, "volume": 4817.0}, {"date": "2022-06-24", "close": 454.0, "volume": 19421.0}, {"date": "2022-06-27", "close": 480.0, "volume": 2218.0}, {"date": "2022-06-28", "close": 454.0, "volume": 1417.0}, {"date": "2022-06-29", "close": 452.0, "volume": 1622.0}, {"date": "2022-06-30", "close": 444.0, "volume": 1125.0}, {"date": "2022-07-01", "close": 504.0, "volume": 3574.0}, {"date": "2022-07-05", "close": 464.0, "volume": 2470.0}, {"date": "2022-07-06", "close": 496.0, "volume": 1498.0}, {"date": "2022-07-07", "close": 486.0, "volume": 970.0}, {"date": "2022-07-08", "close": 498.0, "volume": 731.0}, {"date": "2022-07-11", "close": 444.0, "volume": 1983.0}, {"date": "2022-07-12", "close": 448.0, "volume": 542.0}, {"date": "2022-07-13", "close": 442.0, "volume": 1615.0}, {"date": "2022-07-14", "close": 432.0, "volume": 697.0}, {"date": "2022-07-15", "close": 434.0, "volume": 1380.0}, {"date": "2022-07-18", "close": 434.0, "volume": 1361.0}, {"date": "2022-07-19", "close": 436.0, "volume": 555.0}, {"date": "2022-07-20", "close": 448.0, "volume": 1095.0}, {"date": "2022-07-21", "close": 428.0, "volume": 3282.0}, {"date": "2022-07-22", "close": 414.0, "volume": 2753.0}, {"date": "2022-07-25", "close": 398.0, "volume": 1424.0}, {"date": "2022-07-26", "close": 368.0, "volume": 1296.0}, {"date": "2022-07-27", "close": 378.0, "volume": 1107.0}, {"date": "2022-07-28", "close": 380.0, "volume": 1422.0}, {"date": "2022-07-29", "close": 390.0, "volume": 1361.0}, {"date": "2022-08-01", "close": 402.0, "volume": 820.0}, {"date": "2022-08-02", "close": 382.0, "volume": 1112.0}, {"date": "2022-08-03", "close": 388.0, "volume": 840.0}, {"date": "2022-08-04", "close": 402.0, "volume": 1821.0}, {"date": "2022-08-05", "close": 412.0, "volume": 1113.0}, {"date": "2022-08-08", "close": 442.0, "volume": 1035.0}, {"date": "2022-08-09", "close": 428.0, "volume": 1033.0}, {"date": "2022-08-10", "close": 462.0, "volume": 1539.0}, {"date": "2022-08-11", "close": 474.0, "volume": 4335.0}, {"date": "2022-08-12", "close": 468.0, "volume": 1135.0}, {"date": "2022-08-15", "close": 460.0, "volume": 633.0}, {"date": "2022-08-16", "close": 444.0, "volume": 908.0}, {"date": "2022-08-17", "close": 410.0, "volume": 1062.0}, {"date": "2022-08-18", "close": 408.0, "volume": 924.0}, {"date": "2022-08-19", "close": 404.0, "volume": 744.0}, {"date": "2022-08-22", "close": 386.0, "volume": 1006.0}, {"date": "2022-08-23", "close": 382.0, "volume": 839.0}, {"date": "2022-08-24", "close": 374.0, "volume": 697.0}, {"date": "2022-08-25", "close": 366.0, "volume": 1530.0}, {"date": "2022-08-26", "close": 370.0, "volume": 1998.0}, {"date": "2022-08-29", "close": 344.0, "volume": 830.0}, {"date": "2022-08-30", "close": 358.0, "volume": 1648.0}, {"date": "2022-08-31", "close": 352.0, "volume": 441.0}, {"date": "2022-09-01", "close": 330.0, "volume": 2513.0}, {"date": "2022-09-02", "close": 332.0, "volume": 524.0}, {"date": "2022-09-06", "close": 330.0, "volume": 635.0}, {"date": "2022-09-07", "close": 338.0, "volume": 383.0}, {"date": "2022-09-08", "close": 330.0, "volume": 1632.0}, {"date": "2022-09-09", "close": 342.0, "volume": 720.0}, {"date": "2022-09-12", "close": 336.0, "volume": 828.0}, {"date": "2022-09-13", "close": 320.0, "volume": 933.0}, {"date": "2022-09-14", "close": 322.0, "volume": 686.0}, {"date": "2022-09-15", "close": 322.0, "volume": 482.0}, {"date": "2022-09-16", "close": 300.0, "volume": 2486.0}, {"date": "2022-09-19", "close": 302.0, "volume": 1125.0}, {"date": "2022-09-20", "close": 290.0, "volume": 577.0}, {"date": "2022-09-21", "close": 286.0, "volume": 894.0}, {"date": "2022-09-22", "close": 270.0, "volume": 3967.0}, {"date": "2022-09-23", "close": 258.0, "volume": 819.0}, {"date": "2022-09-26", "close": 252.0, "volume": 957.0}, {"date": "2022-09-27", "close": 250.0, "volume": 920.0}, {"date": "2022-09-28", "close": 282.0, "volume": 1334.0}, {"date": "2022-09-29", "close": 280.0, "volume": 540.0}, {"date": "2022-09-30", "close": 266.0, "volume": 664.0}, {"date": "2022-10-03", "close": 248.0, "volume": 778.0}, {"date": "2022-10-04", "close": 254.0, "volume": 583.0}, {"date": "2022-10-05", "close": 256.0, "volume": 897.0}, {"date": "2022-10-06", "close": 248.0, "volume": 730.0}, {"date": "2022-10-07", "close": 228.0, "volume": 845.0}, {"date": "2022-10-10", "close": 204.0, "volume": 1142.0}, {"date": "2022-10-11", "close": 210.0, "volume": 627.0}, {"date": "2022-10-12", "close": 214.0, "volume": 803.0}, {"date": "2022-10-13", "close": 218.0, "volume": 686.0}, {"date": "2022-10-14", "close": 214.0, "volume": 894.0}, {"date": "2022-10-17", "close": 216.0, "volume": 819.0}, {"date": "2022-10-18", "close": 220.0, "volume": 735.0}, {"date": "2022-10-19", "close": 210.0, "volume": 842.0}, {"date": "2022-10-20", "close": 200.0, "volume": 890.0}, {"date": "2022-10-21", "close": 187.0, "volume": 1468.0}, {"date": "2022-10-24", "close": 180.0, "volume": 1879.0}, {"date": "2022-10-25", "close": 183.82, "volume": 804.0}, {"date": "2022-10-26", "close": 188.0, "volume": 1887.0}, {"date": "2022-10-27", "close": 208.0, "volume": 1138.0}, {"date": "2022-10-28", "close": 202.0, "volume": 776.0}, {"date": "2022-10-31", "close": 200.0, "volume": 301.0}, {"date": "2022-11-01", "close": 196.0, "volume": 605.0}, {"date": "2022-11-02", "close": 182.0, "volume": 788.0}, {"date": "2022-11-03", "close": 173.04, "volume": 874.0}, {"date": "2022-11-04", "close": 170.0, "volume": 712.0}, {"date": "2022-11-07", "close": 170.0, "volume": 962.0}, {"date": "2022-11-08", "close": 163.8, "volume": 654.0}, {"date": "2022-11-09", "close": 149.02, "volume": 1171.0}, {"date": "2022-11-10", "close": 154.76, "volume": 2000.0}, {"date": "2022-11-11", "close": 164.42, "volume": 2745.0}, {"date": "2022-11-14", "close": 143.22, "volume": 3062.0}, {"date": "2022-11-15", "close": 155.4, "volume": 2839.0}, {"date": "2022-11-16", "close": 149.98, "volume": 507.0}, {"date": "2022-11-17", "close": 142.82, "volume": 1510.0}, {"date": "2022-11-18", "close": 147.86, "volume": 681.0}, {"date": "2022-11-21", "close": 142.28, "volume": 1032.0}, {"date": "2022-11-22", "close": 146.0, "volume": 1418.0}, {"date": "2022-11-23", "close": 145.98, "volume": 1022.0}, {"date": "2022-11-25", "close": 145.24, "volume": 154.0}, {"date": "2022-11-28", "close": 141.6, "volume": 1130.0}, {"date": "2022-11-29", "close": 148.0, "volume": 1543.0}, {"date": "2022-11-30", "close": 147.4, "volume": 1621.0}, {"date": "2022-12-01", "close": 149.4, "volume": 968.0}, {"date": "2022-12-02", "close": 146.0, "volume": 634.0}, {"date": "2022-12-05", "close": 143.04, "volume": 1488.0}, {"date": "2022-12-06", "close": 144.76, "volume": 918.0}, {"date": "2022-12-07", "close": 139.1, "volume": 1364.0}, {"date": "2022-12-08", "close": 136.0, "volume": 2913.0}, {"date": "2022-12-09", "close": 136.2, "volume": 602.0}, {"date": "2022-12-12", "close": 133.84, "volume": 882.0}, {"date": "2022-12-13", "close": 139.6, "volume": 760.0}, {"date": "2022-12-14", "close": 135.42, "volume": 523.0}, {"date": "2022-12-15", "close": 136.96, "volume": 1709.0}, {"date": "2022-12-16", "close": 128.54, "volume": 2356.0}, {"date": "2022-12-19", "close": 128.0, "volume": 1556.0}, {"date": "2022-12-20", "close": 122.0, "volume": 2344.0}, {"date": "2022-12-21", "close": 125.44, "volume": 709.0}, {"date": "2022-12-22", "close": 124.72, "volume": 695.0}, {"date": "2022-12-23", "close": 126.3, "volume": 461.0}, {"date": "2022-12-27", "close": 116.0, "volume": 2109.0}, {"date": "2022-12-28", "close": 113.32, "volume": 1449.0}, {"date": "2022-12-29", "close": 115.22, "volume": 1436.0}, {"date": "2022-12-30", "close": 127.48, "volume": 4050.0}, {"date": "2023-01-03", "close": 144.0, "volume": 3502.0}, {"date": "2023-01-04", "close": 144.0, "volume": 573.0}, {"date": "2023-01-05", "close": 142.4, "volume": 306.0}, {"date": "2023-01-06", "close": 140.1, "volume": 778.0}, {"date": "2023-01-09", "close": 140.1, "volume": 370.0}, {"date": "2023-01-10", "close": 140.1, "volume": 651.0}, {"date": "2023-01-11", "close": 149.62, "volume": 599.0}, {"date": "2023-01-12", "close": 156.0, "volume": 1157.0}, {"date": "2023-01-13", "close": 154.0, "volume": 874.0}, {"date": "2023-01-17", "close": 160.6, "volume": 1984.0}, {"date": "2023-01-18", "close": 150.4, "volume": 793.0}, {"date": "2023-01-19", "close": 150.98, "volume": 377.0}, {"date": "2023-01-20", "close": 152.52, "volume": 411.0}, {"date": "2023-01-23", "close": 153.2, "volume": 700.0}, {"date": "2023-01-24", "close": 158.0, "volume": 635.0}, {"date": "2023-01-25", "close": 158.0, "volume": 426.0}, {"date": "2023-01-26", "close": 161.6, "volume": 350.0}, {"date": "2023-01-27", "close": 216.0, "volume": 321892.0}, {"date": "2023-01-30", "close": 200.0, "volume": 18436.0}, {"date": "2023-01-31", "close": 196.0, "volume": 5228.0}, {"date": "2023-02-01", "close": 188.8, "volume": 3177.0}, {"date": "2023-02-02", "close": 188.98, "volume": 1880.0}, {"date": "2023-02-03", "close": 200.0, "volume": 4022.0}, {"date": "2023-02-06", "close": 206.0, "volume": 2458.0}, {"date": "2023-02-07", "close": 202.0, "volume": 1341.0}, {"date": "2023-02-08", "close": 195.88, "volume": 2004.0}, {"date": "2023-02-09", "close": 195.98, "volume": 1308.0}, {"date": "2023-02-10", "close": 186.0, "volume": 1384.0}, {"date": "2023-02-13", "close": 188.0, "volume": 523.0}, {"date": "2023-02-14", "close": 188.0, "volume": 1564.0}, {"date": "2023-02-15", "close": 182.22, "volume": 199.0}, {"date": "2023-02-16", "close": 188.0, "volume": 974.0}, {"date": "2023-02-17", "close": 190.0, "volume": 1002.0}, {"date": "2023-02-21", "close": 206.0, "volume": 3646.0}, {"date": "2023-02-22", "close": 206.0, "volume": 3241.0}, {"date": "2023-02-23", "close": 200.0, "volume": 1573.0}, {"date": "2023-02-24", "close": 190.3, "volume": 1462.0}, {"date": "2023-02-27", "close": 187.64, "volume": 4583.0}, {"date": "2023-02-28", "close": 185.52, "volume": 1826.0}, {"date": "2023-03-01", "close": 190.18, "volume": 1096.0}, {"date": "2023-03-02", "close": 200.0, "volume": 2370.0}, {"date": "2023-03-03", "close": 198.0, "volume": 798.0}, {"date": "2023-03-06", "close": 199.52, "volume": 912.0}, {"date": "2023-03-07", "close": 198.0, "volume": 395.0}, {"date": "2023-03-08", "close": 199.88, "volume": 1227.0}, {"date": "2023-03-09", "close": 200.0, "volume": 1826.0}, {"date": "2023-03-10", "close": 191.98, "volume": 752.0}, {"date": "2023-03-13", "close": 182.0, "volume": 1066.0}, {"date": "2023-03-14", "close": 176.54, "volume": 896.0}, {"date": "2023-03-15", "close": 170.1, "volume": 1303.0}, {"date": "2023-03-16", "close": 168.0, "volume": 1134.0}, {"date": "2023-03-17", "close": 166.0, "volume": 1163.0}, {"date": "2023-03-20", "close": 168.32, "volume": 960.0}, {"date": "2023-03-21", "close": 288.0, "volume": 258801.0}, {"date": "2023-03-22", "close": 290.0, "volume": 13644.0}, {"date": "2023-03-23", "close": 274.0, "volume": 7047.0}, {"date": "2023-03-24", "close": 298.0, "volume": 5917.0}, {"date": "2023-03-27", "close": 296.0, "volume": 3384.0}, {"date": "2023-03-28", "close": 302.0, "volume": 1891.0}, {"date": "2023-03-29", "close": 310.0, "volume": 2216.0}, {"date": "2023-03-30", "close": 308.0, "volume": 2184.0}, {"date": "2023-03-31", "close": 312.0, "volume": 1852.0}, {"date": "2023-04-03", "close": 354.0, "volume": 4714.0}, {"date": "2023-04-04", "close": 358.0, "volume": 2868.0}, {"date": "2023-04-05", "close": 334.0, "volume": 1406.0}, {"date": "2023-04-06", "close": 328.0, "volume": 1696.0}, {"date": "2023-04-10", "close": 304.0, "volume": 1874.0}, {"date": "2023-04-11", "close": 304.0, "volume": 2654.0}, {"date": "2023-04-12", "close": 310.0, "volume": 1605.0}, {"date": "2023-04-13", "close": 307.0, "volume": 862.0}, {"date": "2023-04-14", "close": 308.0, "volume": 403.0}, {"date": "2023-04-17", "close": 314.0, "volume": 1580.0}, {"date": "2023-04-18", "close": 306.0, "volume": 2649.0}, {"date": "2023-04-19", "close": 296.0, "volume": 2006.0}, {"date": "2023-04-20", "close": 304.0, "volume": 1642.0}, {"date": "2023-04-21", "close": 316.0, "volume": 1042.0}, {"date": "2023-04-24", "close": 310.0, "volume": 1707.0}, {"date": "2023-04-25", "close": 310.0, "volume": 802.0}, {"date": "2023-04-26", "close": 310.0, "volume": 693.0}, {"date": "2023-04-27", "close": 320.0, "volume": 439.0}, {"date": "2023-04-28", "close": 306.0, "volume": 818.0}, {"date": "2023-05-01", "close": 314.0, "volume": 1433.0}, {"date": "2023-05-02", "close": 312.0, "volume": 223.0}, {"date": "2023-05-03", "close": 316.0, "volume": 508.0}, {"date": "2023-05-04", "close": 316.0, "volume": 629.0}, {"date": "2023-05-05", "close": 314.0, "volume": 406.0}, {"date": "2023-05-08", "close": 326.0, "volume": 426.0}, {"date": "2023-05-09", "close": 334.0, "volume": 227.0}, {"date": "2023-05-10", "close": 344.0, "volume": 317.0}, {"date": "2023-05-11", "close": 330.0, "volume": 214.0}, {"date": "2023-05-12", "close": 308.0, "volume": 435.0}, {"date": "2023-05-15", "close": 308.0, "volume": 326.0}, {"date": "2023-05-16", "close": 312.0, "volume": 1559.0}, {"date": "2023-05-17", "close": 318.0, "volume": 619.0}, {"date": "2023-05-18", "close": 326.0, "volume": 1305.0}, {"date": "2023-05-19", "close": 330.0, "volume": 1101.0}, {"date": "2023-05-22", "close": 326.0, "volume": 417.0}, {"date": "2023-05-23", "close": 318.0, "volume": 315.0}, {"date": "2023-05-24", "close": 316.0, "volume": 445.0}, {"date": "2023-05-25", "close": 306.0, "volume": 305.0}, {"date": "2023-05-26", "close": 292.0, "volume": 248.0}, {"date": "2023-05-30", "close": 306.0, "volume": 509.0}, {"date": "2023-05-31", "close": 300.0, "volume": 328.0}, {"date": "2023-06-01", "close": 286.0, "volume": 249.0}, {"date": "2023-06-02", "close": 304.0, "volume": 369.0}, {"date": "2023-06-05", "close": 292.0, "volume": 175.0}, {"date": "2023-06-06", "close": 304.0, "volume": 722.0}, {"date": "2023-06-07", "close": 298.0, "volume": 947.0}, {"date": "2023-06-08", "close": 318.0, "volume": 926.0}, {"date": "2023-06-09", "close": 316.0, "volume": 522.0}, {"date": "2023-06-12", "close": 320.0, "volume": 138.0}, {"date": "2023-06-13", "close": 316.0, "volume": 226.0}, {"date": "2023-06-14", "close": 308.0, "volume": 162.0}, {"date": "2023-06-15", "close": 300.0, "volume": 377.0}, {"date": "2023-06-16", "close": 310.0, "volume": 636.0}, {"date": "2023-06-20", "close": 298.0, "volume": 287.0}, {"date": "2023-06-21", "close": 280.0, "volume": 697.0}, {"date": "2023-06-22", "close": 284.0, "volume": 547.0}, {"date": "2023-06-23", "close": 308.0, "volume": 329.0}, {"date": "2023-06-26", "close": 286.0, "volume": 212.0}, {"date": "2023-06-27", "close": 298.0, "volume": 422.0}, {"date": "2023-06-28", "close": 300.0, "volume": 324.0}, {"date": "2023-06-29", "close": 301.0, "volume": 281.0}, {"date": "2023-06-30", "close": 301.0, "volume": 300.0}, {"date": "2023-07-03", "close": 294.0, "volume": 41.0}, {"date": "2023-07-05", "close": 284.0, "volume": 386.0}, {"date": "2023-07-06", "close": 294.0, "volume": 265.0}, {"date": "2023-07-07", "close": 290.0, "volume": 169.0}, {"date": "2023-07-10", "close": 310.0, "volume": 609.0}, {"date": "2023-07-11", "close": 304.0, "volume": 351.0}, {"date": "2023-07-12", "close": 306.0, "volume": 447.0}, {"date": "2023-07-13", "close": 330.0, "volume": 5716.0}, {"date": "2023-07-14", "close": 326.0, "volume": 838.0}, {"date": "2023-07-17", "close": 332.0, "volume": 1514.0}, {"date": "2023-07-18", "close": 332.0, "volume": 412.0}, {"date": "2023-07-19", "close": 332.0, "volume": 375.0}, {"date": "2023-07-20", "close": 328.0, "volume": 540.0}, {"date": "2023-07-21", "close": 316.0, "volume": 731.0}, {"date": "2023-07-24", "close": 230.0, "volume": 42673.0}, {"date": "2023-07-25", "close": 234.0, "volume": 3980.0}, {"date": "2023-07-26", "close": 244.0, "volume": 2184.0}, {"date": "2023-07-27", "close": 228.0, "volume": 2083.0}, {"date": "2023-07-28", "close": 236.0, "volume": 822.0}, {"date": "2023-07-31", "close": 240.0, "volume": 1546.0}, {"date": "2023-08-01", "close": 242.0, "volume": 1002.0}, {"date": "2023-08-02", "close": 248.0, "volume": 406.0}, {"date": "2023-08-03", "close": 246.0, "volume": 598.0}, {"date": "2023-08-04", "close": 242.0, "volume": 1117.0}, {"date": "2023-08-07", "close": 242.0, "volume": 717.0}, {"date": "2023-08-08", "close": 244.0, "volume": 1296.0}, {"date": "2023-08-09", "close": 242.0, "volume": 680.0}, {"date": "2023-08-10", "close": 248.0, "volume": 1211.0}, {"date": "2023-08-11", "close": 244.0, "volume": 551.0}, {"date": "2023-08-14", "close": 248.0, "volume": 404.0}, {"date": "2023-08-15", "close": 254.0, "volume": 2458.0}, {"date": "2023-08-16", "close": 258.0, "volume": 859.0}, {"date": "2023-08-17", "close": 254.0, "volume": 871.0}, {"date": "2023-08-18", "close": 254.0, "volume": 508.0}, {"date": "2023-08-21", "close": 254.0, "volume": 637.0}, {"date": "2023-08-22", "close": 248.0, "volume": 286.0}, {"date": "2023-08-23", "close": 254.0, "volume": 524.0}, {"date": "2023-08-24", "close": 250.0, "volume": 456.0}, {"date": "2023-08-25", "close": 252.0, "volume": 284.0}, {"date": "2023-08-28", "close": 258.0, "volume": 211.0}, {"date": "2023-08-29", "close": 262.0, "volume": 1124.0}, {"date": "2023-08-30", "close": 258.0, "volume": 934.0}, {"date": "2023-08-31", "close": 262.0, "volume": 1414.0}, {"date": "2023-09-01", "close": 260.0, "volume": 397.0}, {"date": "2023-09-05", "close": 258.0, "volume": 248.0}, {"date": "2023-09-06", "close": 258.0, "volume": 158.0}, {"date": "2023-09-07", "close": 252.0, "volume": 155.0}, {"date": "2023-09-08", "close": 254.0, "volume": 211.0}, {"date": "2023-09-11", "close": 254.0, "volume": 144.0}, {"date": "2023-09-12", "close": 246.0, "volume": 160.0}, {"date": "2023-09-13", "close": 256.0, "volume": 591.0}, {"date": "2023-09-14", "close": 254.0, "volume": 511.0}, {"date": "2023-09-15", "close": 250.0, "volume": 363.0}, {"date": "2023-09-18", "close": 252.0, "volume": 120.0}, {"date": "2023-09-19", "close": 246.0, "volume": 360.0}, {"date": "2023-09-20", "close": 242.0, "volume": 176.0}, {"date": "2023-09-21", "close": 234.0, "volume": 213.0}, {"date": "2023-09-22", "close": 230.0, "volume": 231.0}, {"date": "2023-09-25", "close": 230.0, "volume": 213.0}, {"date": "2023-09-26", "close": 238.0, "volume": 222.0}, {"date": "2023-09-27", "close": 234.0, "volume": 180.0}, {"date": "2023-09-28", "close": 232.0, "volume": 6149.0}, {"date": "2023-09-29", "close": 224.0, "volume": 1729.0}, {"date": "2023-10-02", "close": 214.0, "volume": 887.0}, {"date": "2023-10-03", "close": 234.0, "volume": 894.0}, {"date": "2023-10-04", "close": 226.0, "volume": 294.0}, {"date": "2023-10-05", "close": 234.0, "volume": 381.0}, {"date": "2023-10-06", "close": 214.0, "volume": 578.0}, {"date": "2023-10-09", "close": 218.0, "volume": 204.0}, {"date": "2023-10-10", "close": 222.0, "volume": 191.0}, {"date": "2023-10-11", "close": 212.0, "volume": 284.0}, {"date": "2023-10-12", "close": 202.0, "volume": 347.0}, {"date": "2023-10-13", "close": 198.2, "volume": 230.0}, {"date": "2023-10-16", "close": 199.02, "volume": 357.0}, {"date": "2023-10-17", "close": 202.0, "volume": 297.0}, {"date": "2023-10-18", "close": 210.0, "volume": 112.0}, {"date": "2023-10-19", "close": 206.0, "volume": 191.0}, {"date": "2023-10-20", "close": 197.82, "volume": 152.0}, {"date": "2023-10-23", "close": 200.0, "volume": 133.0}, {"date": "2023-10-24", "close": 198.36, "volume": 266.0}, {"date": "2023-10-25", "close": 194.02, "volume": 511.0}, {"date": "2023-10-26", "close": 202.0, "volume": 175.0}, {"date": "2023-10-27", "close": 194.02, "volume": 163.0}, {"date": "2023-10-30", "close": 195.0, "volume": 262.0}, {"date": "2023-10-31", "close": 194.12, "volume": 130.0}, {"date": "2023-11-01", "close": 193.18, "volume": 446.0}, {"date": "2023-11-02", "close": 190.0, "volume": 264.0}, {"date": "2023-11-03", "close": 188.82, "volume": 636.0}, {"date": "2023-11-06", "close": 192.0, "volume": 182.0}, {"date": "2023-11-07", "close": 182.2, "volume": 416.0}, {"date": "2023-11-08", "close": 190.0, "volume": 172.0}, {"date": "2023-11-09", "close": 183.0, "volume": 174.0}, {"date": "2023-11-10", "close": 180.32, "volume": 266.0}, {"date": "2023-11-13", "close": 181.38, "volume": 131.0}, {"date": "2023-11-14", "close": 179.48, "volume": 574.0}, {"date": "2023-11-15", "close": 178.0, "volume": 256.0}, {"date": "2023-11-16", "close": 178.88, "volume": 176.0}, {"date": "2023-11-17", "close": 172.0, "volume": 445.0}, {"date": "2023-11-20", "close": 176.0, "volume": 149.0}, {"date": "2023-11-21", "close": 174.18, "volume": 111.0}, {"date": "2023-11-22", "close": 180.0, "volume": 414.0}, {"date": "2023-11-24", "close": 190.06, "volume": 261.0}, {"date": "2023-11-27", "close": 185.94, "volume": 929.0}, {"date": "2023-11-28", "close": 183.36, "volume": 720.0}, {"date": "2023-11-29", "close": 188.02, "volume": 465.0}, {"date": "2023-11-30", "close": 178.0, "volume": 946.0}, {"date": "2023-12-01", "close": 192.0, "volume": 481.0}, {"date": "2023-12-04", "close": 198.0, "volume": 429.0}, {"date": "2023-12-05", "close": 194.4, "volume": 1104.0}, {"date": "2023-12-06", "close": 200.0, "volume": 374.0}, {"date": "2023-12-07", "close": 200.0, "volume": 394.0}, {"date": "2023-12-08", "close": 193.0, "volume": 240.0}, {"date": "2023-12-11", "close": 200.0, "volume": 582.0}, {"date": "2023-12-12", "close": 199.82, "volume": 637.0}, {"date": "2023-12-13", "close": 198.5, "volume": 689.0}, {"date": "2023-12-14", "close": 206.0, "volume": 1888.0}, {"date": "2023-12-15", "close": 236.0, "volume": 882.0}, {"date": "2023-12-18", "close": 219.0, "volume": 457.0}, {"date": "2023-12-19", "close": 219.0, "volume": 228.0}, {"date": "2023-12-20", "close": 222.0, "volume": 182.0}, {"date": "2023-12-21", "close": 218.0, "volume": 311.0}, {"date": "2023-12-22", "close": 226.0, "volume": 246.0}, {"date": "2023-12-26", "close": 228.0, "volume": 318.0}, {"date": "2023-12-27", "close": 224.0, "volume": 332.0}, {"date": "2023-12-28", "close": 220.0, "volume": 596.0}, {"date": "2023-12-29", "close": 210.0, "volume": 424.0}, {"date": "2024-01-02", "close": 208.0, "volume": 68.0}, {"date": "2024-01-03", "close": 220.0, "volume": 360.0}, {"date": "2024-01-04", "close": 226.0, "volume": 190.0}, {"date": "2024-01-05", "close": 230.0, "volume": 181.0}, {"date": "2024-01-08", "close": 224.0, "volume": 424.0}, {"date": "2024-01-09", "close": 228.0, "volume": 193.0}, {"date": "2024-01-10", "close": 241.0, "volume": 588.0}, {"date": "2024-01-11", "close": 260.0, "volume": 1611.0}, {"date": "2024-01-12", "close": 274.0, "volume": 1206.0}, {"date": "2024-01-16", "close": 274.0, "volume": 471.0}, {"date": "2024-01-17", "close": 280.0, "volume": 532.0}, {"date": "2024-01-18", "close": 279.0, "volume": 215.0}, {"date": "2024-01-19", "close": 270.0, "volume": 1075.0}, {"date": "2024-01-22", "close": 260.0, "volume": 594.0}, {"date": "2024-01-23", "close": 254.0, "volume": 137.0}, {"date": "2024-01-24", "close": 266.0, "volume": 171.0}, {"date": "2024-01-25", "close": 260.0, "volume": 166.0}, {"date": "2024-01-26", "close": 252.0, "volume": 311.0}, {"date": "2024-01-29", "close": 250.0, "volume": 461.0}, {"date": "2024-01-30", "close": 250.0, "volume": 560.0}, {"date": "2024-01-31", "close": 248.0, "volume": 629.0}, {"date": "2024-02-01", "close": 262.0, "volume": 442.0}, {"date": "2024-02-02", "close": 266.0, "volume": 238.0}, {"date": "2024-02-05", "close": 268.0, "volume": 276.0}, {"date": "2024-02-06", "close": 257.8, "volume": 162.0}, {"date": "2024-02-07", "close": 248.0, "volume": 171.0}, {"date": "2024-02-08", "close": 260.0, "volume": 451.0}, {"date": "2024-02-09", "close": 260.0, "volume": 311.0}, {"date": "2024-02-12", "close": 260.0, "volume": 199.0}, {"date": "2024-02-13", "close": 238.0, "volume": 226.0}, {"date": "2024-02-14", "close": 256.0, "volume": 392.0}, {"date": "2024-02-15", "close": 260.0, "volume": 502.0}, {"date": "2024-02-16", "close": 256.0, "volume": 371.0}, {"date": "2024-02-20", "close": 270.0, "volume": 547.0}, {"date": "2024-02-21", "close": 268.0, "volume": 256.0}, {"date": "2024-02-22", "close": 260.0, "volume": 113.0}, {"date": "2024-02-23", "close": 266.0, "volume": 180.0}, {"date": "2024-02-26", "close": 258.0, "volume": 593.0}, {"date": "2024-02-27", "close": 264.0, "volume": 244.0}, {"date": "2024-02-28", "close": 268.0, "volume": 823.0}, {"date": "2024-02-29", "close": 260.0, "volume": 286.0}, {"date": "2024-03-01", "close": 256.0, "volume": 468.0}, {"date": "2024-03-04", "close": 234.0, "volume": 273.0}, {"date": "2024-03-05", "close": 242.0, "volume": 136.0}, {"date": "2024-03-06", "close": 234.0, "volume": 93.0}, {"date": "2024-03-07", "close": 232.0, "volume": 202.0}, {"date": "2024-03-08", "close": 233.0, "volume": 314.0}, {"date": "2024-03-11", "close": 234.0, "volume": 115.0}, {"date": "2024-03-12", "close": 240.0, "volume": 325.0}, {"date": "2024-03-13", "close": 236.0, "volume": 294.0}, {"date": "2024-03-14", "close": 232.0, "volume": 49.0}, {"date": "2024-03-15", "close": 232.0, "volume": 114.0}, {"date": "2024-03-18", "close": 238.0, "volume": 296.0}, {"date": "2024-03-19", "close": 242.0, "volume": 182.0}, {"date": "2024-03-20", "close": 230.0, "volume": 186.0}, {"date": "2024-03-21", "close": 234.0, "volume": 189.0}, {"date": "2024-03-22", "close": 240.0, "volume": 82.0}, {"date": "2024-03-25", "close": 240.0, "volume": 99.0}, {"date": "2024-03-26", "close": 226.0, "volume": 335.0}, {"date": "2024-03-27", "close": 226.0, "volume": 303.0}, {"date": "2024-03-28", "close": 212.0, "volume": 259.0}, {"date": "2024-04-01", "close": 218.0, "volume": 546.0}, {"date": "2024-04-02", "close": 210.0, "volume": 258.0}, {"date": "2024-04-03", "close": 210.0, "volume": 156.0}, {"date": "2024-04-04", "close": 208.0, "volume": 225.0}, {"date": "2024-04-05", "close": 205.0, "volume": 476.0}, {"date": "2024-04-08", "close": 208.0, "volume": 95.0}, {"date": "2024-04-09", "close": 214.0, "volume": 87.0}, {"date": "2024-04-10", "close": 198.0, "volume": 422.0}, {"date": "2024-04-11", "close": 200.0, "volume": 374.0}, {"date": "2024-04-12", "close": 188.58, "volume": 1644.0}, {"date": "2024-04-15", "close": 201.0, "volume": 381.0}, {"date": "2024-04-16", "close": 199.3, "volume": 1531.0}, {"date": "2024-04-17", "close": 200.0, "volume": 540.0}, {"date": "2024-04-18", "close": 212.0, "volume": 403.0}, {"date": "2024-04-19", "close": 210.0, "volume": 486.0}, {"date": "2024-04-22", "close": 212.0, "volume": 288.0}, {"date": "2024-04-23", "close": 222.0, "volume": 647.0}, {"date": "2024-04-24", "close": 212.0, "volume": 456.0}, {"date": "2024-04-25", "close": 206.0, "volume": 465.0}, {"date": "2024-04-26", "close": 212.0, "volume": 604.0}, {"date": "2024-04-29", "close": 211.0, "volume": 128.0}, {"date": "2024-04-30", "close": 214.0, "volume": 483.0}, {"date": "2024-05-01", "close": 198.68, "volume": 245.0}, {"date": "2024-05-02", "close": 192.0, "volume": 525.0}, {"date": "2024-05-03", "close": 197.02, "volume": 247.0}, {"date": "2024-05-06", "close": 192.0, "volume": 289.0}, {"date": "2024-05-07", "close": 184.0, "volume": 970.0}, {"date": "2024-05-08", "close": 182.0, "volume": 846.0}, {"date": "2024-05-09", "close": 184.0, "volume": 210.0}, {"date": "2024-05-10", "close": 190.0, "volume": 671.0}, {"date": "2024-05-13", "close": 183.94, "volume": 296.0}, {"date": "2024-05-14", "close": 182.0, "volume": 1215.0}, {"date": "2024-05-15", "close": 181.6, "volume": 381.0}, {"date": "2024-05-16", "close": 183.98, "volume": 120.0}, {"date": "2024-05-17", "close": 181.0, "volume": 1137.0}, {"date": "2024-05-20", "close": 179.96, "volume": 815.0}, {"date": "2024-05-21", "close": 172.0, "volume": 1334.0}, {"date": "2024-05-22", "close": 178.0, "volume": 1132.0}, {"date": "2024-05-23", "close": 174.0, "volume": 635.0}, {"date": "2024-05-24", "close": 169.98, "volume": 461.0}, {"date": "2024-05-28", "close": 168.0, "volume": 265.0}, {"date": "2024-05-29", "close": 172.0, "volume": 43.0}, {"date": "2024-05-30", "close": 166.46, "volume": 251.0}, {"date": "2024-05-31", "close": 166.0, "volume": 149.0}, {"date": "2024-06-03", "close": 175.4, "volume": 785.0}, {"date": "2024-06-04", "close": 170.38, "volume": 517.0}, {"date": "2024-06-05", "close": 164.0, "volume": 1179.0}, {"date": "2024-06-06", "close": 168.06, "volume": 422.0}, {"date": "2024-06-07", "close": 158.0002, "volume": 1664.0}, {"date": "2024-06-10", "close": 152.04, "volume": 152.0}, {"date": "2024-06-11", "close": 157.6, "volume": 115.0}, {"date": "2024-06-12", "close": 143.0, "volume": 2221.0}, {"date": "2024-06-13", "close": 139.58, "volume": 681.0}, {"date": "2024-06-14", "close": 142.0, "volume": 251.0}, {"date": "2024-06-17", "close": 142.0, "volume": 239.0}, {"date": "2024-06-18", "close": 136.0, "volume": 696.0}, {"date": "2024-06-20", "close": 130.0, "volume": 1178.0}, {"date": "2024-06-21", "close": 140.0, "volume": 656.0}, {"date": "2024-06-24", "close": 141.0, "volume": 311.0}, {"date": "2024-06-25", "close": 137.5, "volume": 58.0}, {"date": "2024-06-26", "close": 140.3, "volume": 114.0}, {"date": "2024-06-27", "close": 143.04, "volume": 136.0}, {"date": "2024-06-28", "close": 150.0, "volume": 194.0}, {"date": "2024-07-01", "close": 145.0, "volume": 202.0}, {"date": "2024-07-02", "close": 147.5, "volume": 266.0}, {"date": "2024-07-03", "close": 140.14, "volume": 162.0}, {"date": "2024-07-05", "close": 145.86, "volume": 301.0}, {"date": "2024-07-08", "close": 144.0, "volume": 323.0}, {"date": "2024-07-09", "close": 142.0, "volume": 260.0}, {"date": "2024-07-10", "close": 144.0, "volume": 357.0}, {"date": "2024-07-11", "close": 173.6, "volume": 616.0}, {"date": "2024-07-12", "close": 155.64, "volume": 752.0}, {"date": "2024-07-15", "close": 150.0, "volume": 428.0}, {"date": "2024-07-16", "close": 150.0, "volume": 255.0}, {"date": "2024-07-17", "close": 152.44, "volume": 354.0}, {"date": "2024-07-18", "close": 150.0, "volume": 151.0}, {"date": "2024-07-19", "close": 150.0, "volume": 106.0}, {"date": "2024-07-22", "close": 151.0, "volume": 354.0}, {"date": "2024-07-23", "close": 152.04, "volume": 93.0}, {"date": "2024-07-24", "close": 151.98, "volume": 46.0}, {"date": "2024-07-25", "close": 156.0, "volume": 343.0}, {"date": "2024-07-26", "close": 157.14, "volume": 193.0}, {"date": "2024-07-29", "close": 148.4, "volume": 202.0}, {"date": "2024-07-30", "close": 148.2, "volume": 49.0}, {"date": "2024-07-31", "close": 149.98, "volume": 87.0}, {"date": "2024-08-01", "close": 148.76, "volume": 50.0}, {"date": "2024-08-02", "close": 140.0, "volume": 930.0}, {"date": "2024-08-05", "close": 140.0, "volume": 176.0}, {"date": "2024-08-06", "close": 138.0, "volume": 703.0}, {"date": "2024-08-07", "close": 138.0, "volume": 135.0}, {"date": "2024-08-08", "close": 138.0, "volume": 57.0}, {"date": "2024-08-09", "close": 138.0, "volume": 155.0}, {"date": "2024-08-12", "close": 138.0, "volume": 36.0}, {"date": "2024-08-13", "close": 115.18, "volume": 4056.0}, {"date": "2024-08-14", "close": 109.94, "volume": 1401.0}, {"date": "2024-08-15", "close": 108.1, "volume": 18356.0}, {"date": "2024-08-16", "close": 109.74, "volume": 1267.0}, {"date": "2024-08-19", "close": 122.0, "volume": 1787.0}, {"date": "2024-08-20", "close": 122.0, "volume": 1213.0}, {"date": "2024-08-21", "close": 128.0, "volume": 1017.0}, {"date": "2024-08-22", "close": 128.2, "volume": 1583.0}, {"date": "2024-08-23", "close": 132.0, "volume": 1471.0}, {"date": "2024-08-26", "close": 134.2, "volume": 442.0}, {"date": "2024-08-27", "close": 138.0, "volume": 224.0}, {"date": "2024-08-28", "close": 131.1, "volume": 209.0}, {"date": "2024-08-29", "close": 138.66, "volume": 1325.0}, {"date": "2024-08-30", "close": 138.2, "volume": 944.0}, {"date": "2024-09-03", "close": 138.6, "volume": 151.0}, {"date": "2024-09-04", "close": 140.0, "volume": 828.0}, {"date": "2024-09-05", "close": 139.26, "volume": 79.0}, {"date": "2024-09-06", "close": 139.6, "volume": 391.0}, {"date": "2024-09-09", "close": 140.0, "volume": 262.0}, {"date": "2024-09-10", "close": 142.54, "volume": 494.0}, {"date": "2024-09-11", "close": 147.0, "volume": 627.0}, {"date": "2024-09-12", "close": 147.0, "volume": 345.0}, {"date": "2024-09-13", "close": 147.0, "volume": 330.0}, {"date": "2024-09-16", "close": 147.0, "volume": 249.0}, {"date": "2024-09-17", "close": 151.0, "volume": 476.0}, {"date": "2024-09-18", "close": 147.0, "volume": 1238.0}, {"date": "2024-09-19", "close": 152.0, "volume": 153.0}, {"date": "2024-09-20", "close": 173.06, "volume": 1549.0}, {"date": "2024-09-23", "close": 159.12, "volume": 365.0}, {"date": "2024-09-24", "close": 151.0, "volume": 163.0}, {"date": "2024-09-25", "close": 159.8, "volume": 129.0}, {"date": "2024-09-26", "close": 156.26, "volume": 67.0}, {"date": "2024-09-27", "close": 160.0, "volume": 350.0}, {"date": "2024-09-30", "close": 155.24, "volume": 491.0}, {"date": "2024-10-01", "close": 155.0, "volume": 121.0}, {"date": "2024-10-02", "close": 155.0, "volume": 247.0}, {"date": "2024-10-03", "close": 150.0, "volume": 109.0}, {"date": "2024-10-04", "close": 157.7, "volume": 49.0}, {"date": "2024-10-07", "close": 153.4, "volume": 233.0}, {"date": "2024-10-08", "close": 140.0, "volume": 286.0}, {"date": "2024-10-09", "close": 140.0, "volume": 205.0}, {"date": "2024-10-10", "close": 144.0, "volume": 25.0}, {"date": "2024-10-11", "close": 138.8, "volume": 116.0}, {"date": "2024-10-14", "close": 158.0, "volume": 213.0}, {"date": "2024-10-15", "close": 154.6, "volume": 157.0}, {"date": "2024-10-16", "close": 163.8, "volume": 441.0}, {"date": "2024-10-17", "close": 158.58, "volume": 182.0}, {"date": "2024-10-18", "close": 159.0, "volume": 408.0}, {"date": "2024-10-21", "close": 163.3, "volume": 589.0}, {"date": "2024-10-22", "close": 170.0, "volume": 1921.0}, {"date": "2024-10-23", "close": 174.0, "volume": 353.0}, {"date": "2024-10-24", "close": 238.0, "volume": 34775.0}, {"date": "2024-10-25", "close": 216.0, "volume": 5493.0}, {"date": "2024-10-28", "close": 198.32, "volume": 2044.0}, {"date": "2024-10-29", "close": 236.0, "volume": 2263.0}, {"date": "2024-10-30", "close": 262.0, "volume": 62428.0}, {"date": "2024-10-31", "close": 324.0, "volume": 10929.0}, {"date": "2024-11-01", "close": 308.0, "volume": 3025.0}, {"date": "2024-11-04", "close": 306.0, "volume": 1637.0}, {"date": "2024-11-05", "close": 280.0, "volume": 1922.0}, {"date": "2024-11-06", "close": 292.0, "volume": 746.0}, {"date": "2024-11-07", "close": 308.0, "volume": 1107.0}, {"date": "2024-11-08", "close": 340.0, "volume": 2623.0}, {"date": "2024-11-11", "close": 332.0, "volume": 1439.0}, {"date": "2024-11-12", "close": 336.0, "volume": 1608.0}, {"date": "2024-11-13", "close": 318.0, "volume": 1174.0}, {"date": "2024-11-14", "close": 380.0, "volume": 2864.0}, {"date": "2024-11-15", "close": 356.0, "volume": 5032.0}, {"date": "2024-11-18", "close": 350.0, "volume": 916.0}, {"date": "2024-11-19", "close": 354.0, "volume": 623.0}, {"date": "2024-11-20", "close": 368.0, "volume": 702.0}, {"date": "2024-11-21", "close": 416.0, "volume": 1569.0}, {"date": "2024-11-22", "close": 392.0, "volume": 5263.0}, {"date": "2024-11-25", "close": 396.0, "volume": 2640.0}, {"date": "2024-11-26", "close": 404.0, "volume": 1478.0}, {"date": "2024-11-27", "close": 408.0, "volume": 476.0}, {"date": "2024-11-29", "close": 410.0, "volume": 293.0}, {"date": "2024-12-02", "close": 416.0, "volume": 924.0}, {"date": "2024-12-03", "close": 432.0, "volume": 1138.0}, {"date": "2024-12-04", "close": 400.0, "volume": 1175.0}, {"date": "2024-12-05", "close": 364.0, "volume": 2823.0}, {"date": "2024-12-06", "close": 420.0, "volume": 1495.0}, {"date": "2024-12-09", "close": 408.0, "volume": 2324.0}, {"date": "2024-12-10", "close": 394.0, "volume": 760.0}, {"date": "2024-12-11", "close": 410.0, "volume": 925.0}, {"date": "2024-12-12", "close": 408.0, "volume": 277.0}, {"date": "2024-12-13", "close": 406.0, "volume": 929.0}, {"date": "2024-12-16", "close": 382.0, "volume": 1879.0}, {"date": "2024-12-17", "close": 368.0, "volume": 1020.0}, {"date": "2024-12-18", "close": 370.0, "volume": 842.0}, {"date": "2024-12-19", "close": 352.0, "volume": 899.0}, {"date": "2024-12-20", "close": 356.0, "volume": 531.0}, {"date": "2024-12-23", "close": 352.0, "volume": 714.0}, {"date": "2024-12-24", "close": 342.0, "volume": 708.0}, {"date": "2024-12-26", "close": 350.0, "volume": 983.0}, {"date": "2024-12-27", "close": 386.0, "volume": 1081.0}, {"date": "2024-12-30", "close": 370.0, "volume": 622.0}, {"date": "2024-12-31", "close": 374.0, "volume": 342.0}, {"date": "2025-01-02", "close": 376.0, "volume": 426.0}, {"date": "2025-01-03", "close": 390.0, "volume": 594.0}, {"date": "2025-01-06", "close": 398.0, "volume": 788.0}, {"date": "2025-01-07", "close": 388.0, "volume": 684.0}, {"date": "2025-01-08", "close": 376.0, "volume": 223.0}, {"date": "2025-01-10", "close": 358.0, "volume": 1728.0}, {"date": "2025-01-13", "close": 346.0, "volume": 1090.0}, {"date": "2025-01-14", "close": 342.0, "volume": 679.0}, {"date": "2025-01-15", "close": 352.0, "volume": 436.0}, {"date": "2025-01-16", "close": 344.0, "volume": 428.0}, {"date": "2025-01-17", "close": 332.0, "volume": 925.0}, {"date": "2025-01-21", "close": 296.0, "volume": 1405.0}, {"date": "2025-01-22", "close": 312.0, "volume": 909.0}, {"date": "2025-01-23", "close": 319.0, "volume": 381.0}, {"date": "2025-01-24", "close": 318.0, "volume": 213.0}, {"date": "2025-01-27", "close": 344.0, "volume": 772.0}, {"date": "2025-01-28", "close": 320.0, "volume": 641.0}, {"date": "2025-01-29", "close": 328.0, "volume": 137.0}, {"date": "2025-01-30", "close": 320.0, "volume": 214.0}, {"date": "2025-01-31", "close": 322.0, "volume": 289.0}, {"date": "2025-02-03", "close": 320.0, "volume": 666.0}, {"date": "2025-02-04", "close": 310.0, "volume": 598.0}, {"date": "2025-02-05", "close": 334.0, "volume": 663.0}, {"date": "2025-02-06", "close": 316.0, "volume": 443.0}, {"date": "2025-02-07", "close": 296.0, "volume": 1739.0}, {"date": "2025-02-10", "close": 286.0, "volume": 941.0}, {"date": "2025-02-11", "close": 280.0, "volume": 322.0}, {"date": "2025-02-12", "close": 280.0, "volume": 312.0}, {"date": "2025-02-13", "close": 284.0, "volume": 868.0}, {"date": "2025-02-14", "close": 280.0, "volume": 221.0}, {"date": "2025-02-18", "close": 282.0, "volume": 426.0}, {"date": "2025-02-19", "close": 286.0, "volume": 947.0}, {"date": "2025-02-20", "close": 290.0, "volume": 395.0}, {"date": "2025-02-21", "close": 280.0, "volume": 221.0}, {"date": "2025-02-24", "close": 280.0, "volume": 240.0}, {"date": "2025-02-25", "close": 266.0, "volume": 389.0}, {"date": "2025-02-26", "close": 266.0, "volume": 358.0}, {"date": "2025-02-27", "close": 278.0, "volume": 507.0}, {"date": "2025-02-28", "close": 290.0, "volume": 239.0}, {"date": "2025-03-03", "close": 290.0, "volume": 399.0}, {"date": "2025-03-04", "close": 294.0, "volume": 466.0}, {"date": "2025-03-05", "close": 308.0, "volume": 243.0}, {"date": "2025-03-06", "close": 300.0, "volume": 327.0}, {"date": "2025-03-07", "close": 302.0, "volume": 251.0}, {"date": "2025-03-10", "close": 288.0, "volume": 563.0}, {"date": "2025-03-11", "close": 288.0, "volume": 582.0}, {"date": "2025-03-12", "close": 298.0, "volume": 291.0}, {"date": "2025-03-13", "close": 282.0, "volume": 4061.0}, {"date": "2025-03-14", "close": 288.0, "volume": 169.0}, {"date": "2025-03-17", "close": 276.0, "volume": 563.0}, {"date": "2025-03-18", "close": 264.0, "volume": 510.0}, {"date": "2025-03-19", "close": 272.0, "volume": 524.0}, {"date": "2025-03-20", "close": 274.0, "volume": 282.0}, {"date": "2025-03-21", "close": 276.0, "volume": 492.0}, {"date": "2025-03-24", "close": 280.0, "volume": 1327.0}, {"date": "2025-03-25", "close": 274.0, "volume": 412.0}, {"date": "2025-03-26", "close": 268.0, "volume": 392.0}, {"date": "2025-03-27", "close": 280.0, "volume": 646.0}, {"date": "2025-03-28", "close": 270.0, "volume": 239.0}, {"date": "2025-03-31", "close": 266.0, "volume": 670.0}, {"date": "2025-04-01", "close": 254.0, "volume": 463.0}, {"date": "2025-04-02", "close": 264.0, "volume": 192.0}, {"date": "2025-04-03", "close": 252.0, "volume": 654.0}, {"date": "2025-04-04", "close": 248.0, "volume": 687.0}, {"date": "2025-04-07", "close": 244.0, "volume": 815.0}, {"date": "2025-04-08", "close": 224.0, "volume": 461.0}, {"date": "2025-04-09", "close": 204.0, "volume": 3179.0}, {"date": "2025-04-10", "close": 202.0, "volume": 947.0}, {"date": "2025-04-11", "close": 200.0, "volume": 595.0}, {"date": "2025-04-14", "close": 204.0, "volume": 342.0}, {"date": "2025-04-15", "close": 202.0, "volume": 190.0}, {"date": "2025-04-16", "close": 200.0, "volume": 207.0}, {"date": "2025-04-17", "close": 198.1, "volume": 539.0}, {"date": "2025-04-21", "close": 210.0, "volume": 458.0}, {"date": "2025-04-22", "close": 210.0, "volume": 877.0}, {"date": "2025-04-23", "close": 212.0, "volume": 351.0}, {"date": "2025-04-24", "close": 225.0, "volume": 487.0}, {"date": "2025-04-25", "close": 246.0, "volume": 229.0}, {"date": "2025-04-28", "close": 226.6, "volume": 2725.0}, {"date": "2025-04-29", "close": 226.0, "volume": 219.0}, {"date": "2025-04-30", "close": 220.0, "volume": 393.0}, {"date": "2025-05-01", "close": 216.0, "volume": 743.0}, {"date": "2025-05-02", "close": 212.0, "volume": 768.0}, {"date": "2025-05-05", "close": 218.0, "volume": 28136.0}, {"date": "2025-05-06", "close": 210.0, "volume": 4733.0}, {"date": "2025-05-07", "close": 208.0, "volume": 3953.0}, {"date": "2025-05-08", "close": 206.0, "volume": 4314.0}, {"date": "2025-05-09", "close": 204.0, "volume": 785.0}, {"date": "2025-05-12", "close": 206.0, "volume": 871.0}, {"date": "2025-05-13", "close": 190.0, "volume": 2663.0}, {"date": "2025-05-14", "close": 168.28, "volume": 2391.0}, {"date": "2025-05-15", "close": 167.8, "volume": 2623.0}, {"date": "2025-05-16", "close": 170.0, "volume": 496.0}, {"date": "2025-05-19", "close": 189.86, "volume": 998.0}, {"date": "2025-05-20", "close": 204.0, "volume": 1776.0}, {"date": "2025-05-21", "close": 206.0, "volume": 749.0}, {"date": "2025-05-22", "close": 218.0, "volume": 1522.0}, {"date": "2025-05-23", "close": 222.0, "volume": 807.0}, {"date": "2025-05-27", "close": 204.0, "volume": 2083.0}, {"date": "2025-05-28", "close": 212.0, "volume": 657.0}, {"date": "2025-05-29", "close": 208.0, "volume": 339.0}, {"date": "2025-05-30", "close": 208.0, "volume": 511.0}, {"date": "2025-06-02", "close": 212.0, "volume": 314.0}, {"date": "2025-06-03", "close": 210.0, "volume": 342.0}, {"date": "2025-06-04", "close": 218.0, "volume": 428.0}, {"date": "2025-06-05", "close": 238.0, "volume": 3111.0}, {"date": "2025-06-06", "close": 234.0, "volume": 956.0}, {"date": "2025-06-09", "close": 234.0, "volume": 408.0}, {"date": "2025-06-10", "close": 240.0, "volume": 438.0}, {"date": "2025-06-11", "close": 250.0, "volume": 783.0}, {"date": "2025-06-12", "close": 240.0, "volume": 7136.0}, {"date": "2025-06-13", "close": 286.0, "volume": 3282.0}, {"date": "2025-06-16", "close": 276.0, "volume": 1074.0}, {"date": "2025-06-17", "close": 272.0, "volume": 362.0}, {"date": "2025-06-18", "close": 272.0, "volume": 4014.0}, {"date": "2025-06-20", "close": 260.0, "volume": 1880.0}, {"date": "2025-06-23", "close": 264.0, "volume": 686.0}, {"date": "2025-06-24", "close": 290.0, "volume": 1539.0}, {"date": "2025-06-25", "close": 320.0, "volume": 2175.0}, {"date": "2025-06-26", "close": 300.0, "volume": 1041.0}, {"date": "2025-06-27", "close": 310.0, "volume": 701.0}, {"date": "2025-06-30", "close": 330.0, "volume": 2168.0}, {"date": "2025-07-01", "close": 304.0, "volume": 1340.0}, {"date": "2025-07-02", "close": 320.0, "volume": 1555.0}, {"date": "2025-07-03", "close": 322.0, "volume": 694.0}, {"date": "2025-07-07", "close": 326.0, "volume": 1267.0}, {"date": "2025-07-08", "close": 322.0, "volume": 1062.0}, {"date": "2025-07-09", "close": 342.0, "volume": 1372.0}, {"date": "2025-07-10", "close": 356.0, "volume": 1854.0}, {"date": "2025-07-11", "close": 364.0, "volume": 2474.0}, {"date": "2025-07-14", "close": 356.0, "volume": 1553.0}, {"date": "2025-07-15", "close": 346.0, "volume": 885.0}, {"date": "2025-07-16", "close": 336.0, "volume": 1217.0}, {"date": "2025-07-17", "close": 366.0, "volume": 778.0}, {"date": "2025-07-18", "close": 378.0, "volume": 800.0}, {"date": "2025-07-21", "close": 380.0, "volume": 1209.0}, {"date": "2025-07-22", "close": 354.0, "volume": 939.0}, {"date": "2025-07-23", "close": 372.0, "volume": 369.0}, {"date": "2025-07-24", "close": 372.0, "volume": 989.0}, {"date": "2025-07-25", "close": 370.0, "volume": 541.0}, {"date": "2025-07-28", "close": 360.0, "volume": 517.0}, {"date": "2025-07-29", "close": 336.0, "volume": 1296.0}, {"date": "2025-07-30", "close": 330.0, "volume": 655.0}, {"date": "2025-07-31", "close": 338.0, "volume": 719.0}, {"date": "2025-08-01", "close": 336.0, "volume": 306.0}, {"date": "2025-08-04", "close": 326.0, "volume": 327.0}, {"date": "2025-08-05", "close": 338.0, "volume": 2099.0}, {"date": "2025-08-06", "close": 332.0, "volume": 1683.0}, {"date": "2025-08-07", "close": 334.0, "volume": 1374.0}, {"date": "2025-08-08", "close": 330.0, "volume": 943.0}, {"date": "2025-08-11", "close": 320.0, "volume": 1181.0}, {"date": "2025-08-12", "close": 366.0, "volume": 3788.0}, {"date": "2025-08-13", "close": 344.0, "volume": 1284.0}, {"date": "2025-08-14", "close": 336.0, "volume": 641.0}, {"date": "2025-08-15", "close": 338.0, "volume": 830.0}, {"date": "2025-08-18", "close": 334.0, "volume": 408.0}, {"date": "2025-08-19", "close": 322.0, "volume": 827.0}, {"date": "2025-08-20", "close": 326.0, "volume": 372.0}, {"date": "2025-08-21", "close": 322.0, "volume": 310.0}, {"date": "2025-08-22", "close": 326.0, "volume": 893.0}, {"date": "2025-08-25", "close": 316.0, "volume": 534.0}, {"date": "2025-08-26", "close": 320.0, "volume": 408.0}, {"date": "2025-08-27", "close": 312.0, "volume": 657.0}, {"date": "2025-08-28", "close": 308.0, "volume": 612.0}, {"date": "2025-08-29", "close": 320.0, "volume": 1124.0}, {"date": "2025-09-02", "close": 320.0, "volume": 328.0}, {"date": "2025-09-03", "close": 322.0, "volume": 363.0}, {"date": "2025-09-04", "close": 321.0, "volume": 671.0}, {"date": "2025-09-05", "close": 322.0, "volume": 444.0}, {"date": "2025-09-08", "close": 314.0, "volume": 638.0}, {"date": "2025-09-09", "close": 322.0, "volume": 695.0}, {"date": "2025-09-10", "close": 322.0, "volume": 604.0}, {"date": "2025-09-11", "close": 316.0, "volume": 1111.0}, {"date": "2025-09-12", "close": 320.0, "volume": 665.0}, {"date": "2025-09-15", "close": 320.0, "volume": 442.0}, {"date": "2025-09-16", "close": 324.0, "volume": 2775.0}, {"date": "2025-09-17", "close": 322.0, "volume": 712.0}, {"date": "2025-09-18", "close": 322.0, "volume": 746.0}, {"date": "2025-09-19", "close": 320.0, "volume": 1748.0}, {"date": "2025-09-22", "close": 324.0, "volume": 1228.0}, {"date": "2025-09-23", "close": 322.0, "volume": 1008.0}, {"date": "2025-09-24", "close": 324.0, "volume": 812.0}, {"date": "2025-09-25", "close": 326.0, "volume": 767.0}, {"date": "2025-09-26", "close": 322.0, "volume": 1951.0}, {"date": "2025-09-29", "close": 322.0, "volume": 1612.0}, {"date": "2025-09-30", "close": 326.0, "volume": 1231.0}, {"date": "2025-10-01", "close": 324.0, "volume": 1404.0}, {"date": "2025-10-02", "close": 328.0, "volume": 2736.0}, {"date": "2025-10-03", "close": 330.0, "volume": 3449.0}, {"date": "2025-10-06", "close": 390.0, "volume": 3668.0}, {"date": "2025-10-07", "close": 356.0, "volume": 8104.0}, {"date": "2025-10-08", "close": 384.0, "volume": 2842.0}, {"date": "2025-10-09", "close": 408.0, "volume": 4344.0}, {"date": "2025-10-10", "close": 374.0, "volume": 2457.0}, {"date": "2025-10-13", "close": 392.0, "volume": 1674.0}, {"date": "2025-10-14", "close": 388.0, "volume": 1003.0}, {"date": "2025-10-15", "close": 396.0, "volume": 680.0}, {"date": "2025-10-16", "close": 386.0, "volume": 1816.0}, {"date": "2025-10-17", "close": 372.0, "volume": 1013.0}, {"date": "2025-10-20", "close": 370.0, "volume": 1169.0}, {"date": "2025-10-21", "close": 364.0, "volume": 1488.0}, {"date": "2025-10-22", "close": 364.0, "volume": 1428.0}, {"date": "2025-10-23", "close": 356.0, "volume": 611.0}, {"date": "2025-10-24", "close": 352.0, "volume": 626.0}, {"date": "2025-10-27", "close": 358.0, "volume": 1247.0}, {"date": "2025-10-28", "close": 346.0, "volume": 783.0}, {"date": "2025-10-29", "close": 336.0, "volume": 1390.0}, {"date": "2025-10-30", "close": 330.0, "volume": 531.0}, {"date": "2025-10-31", "close": 330.0, "volume": 649.0}, {"date": "2025-11-03", "close": 326.0, "volume": 1039.0}, {"date": "2025-11-04", "close": 320.0, "volume": 1315.0}, {"date": "2025-11-05", "close": 316.0, "volume": 562.0}, {"date": "2025-11-06", "close": 318.0, "volume": 1109.0}, {"date": "2025-11-07", "close": 312.0, "volume": 891.0}, {"date": "2025-11-10", "close": 320.0, "volume": 13426.0}, {"date": "2025-11-11", "close": 358.0, "volume": 3965.0}, {"date": "2025-11-12", "close": 342.0, "volume": 994.0}, {"date": "2025-11-13", "close": 336.0, "volume": 788.0}, {"date": "2025-11-14", "close": 336.0, "volume": 1453.0}, {"date": "2025-11-17", "close": 360.0, "volume": 2115.0}, {"date": "2025-11-18", "close": 382.0, "volume": 1914.0}, {"date": "2025-11-19", "close": 386.0, "volume": 3512.0}, {"date": "2025-11-20", "close": 408.0, "volume": 3296.0}, {"date": "2025-11-21", "close": 428.0, "volume": 2589.0}, {"date": "2025-11-24", "close": 500.0, "volume": 7763.0}, {"date": "2025-11-25", "close": 534.0, "volume": 8428.0}, {"date": "2025-11-26", "close": 690.0, "volume": 14964.0}, {"date": "2025-11-28", "close": 730.0, "volume": 5219.0}, {"date": "2025-12-01", "close": 634.0, "volume": 8396.0}, {"date": "2025-12-02", "close": 676.0, "volume": 5725.0}, {"date": "2025-12-03", "close": 704.0, "volume": 5612.0}, {"date": "2025-12-04", "close": 720.0, "volume": 10822.0}, {"date": "2025-12-05", "close": 802.0, "volume": 9009.0}, {"date": "2025-12-08", "close": 780.0, "volume": 4637.0}, {"date": "2025-12-09", "close": 772.0, "volume": 2127.0}, {"date": "2025-12-10", "close": 798.0, "volume": 3213.0}, {"date": "2025-12-11", "close": 880.0, "volume": 7199.0}, {"date": "2025-12-12", "close": 844.0, "volume": 4785.0}, {"date": "2025-12-15", "close": 754.0, "volume": 5768.0}, {"date": "2025-12-16", "close": 740.0, "volume": 5547.0}, {"date": "2025-12-17", "close": 744.0, "volume": 3589.0}, {"date": "2025-12-18", "close": 696.0, "volume": 3642.0}, {"date": "2025-12-19", "close": 714.0, "volume": 3493.0}, {"date": "2025-12-22", "close": 730.0, "volume": 1788.0}, {"date": "2025-12-23", "close": 734.0, "volume": 1208.0}, {"date": "2025-12-24", "close": 732.0, "volume": 716.0}, {"date": "2025-12-26", "close": 712.0, "volume": 1941.0}, {"date": "2025-12-29", "close": 680.0, "volume": 974.0}, {"date": "2025-12-30", "close": 652.0, "volume": 2536.0}, {"date": "2025-12-31", "close": 670.0, "volume": 2343.0}, {"date": "2026-01-02", "close": 600.0, "volume": 2566.0}, {"date": "2026-01-05", "close": 572.0, "volume": 2840.0}, {"date": "2026-01-06", "close": 556.0, "volume": 4005.0}, {"date": "2026-01-07", "close": 582.0, "volume": 4526.0}, {"date": "2026-01-08", "close": 536.0, "volume": 3092.0}, {"date": "2026-01-09", "close": 538.0, "volume": 3073.0}, {"date": "2026-01-12", "close": 590.0, "volume": 12304.0}, {"date": "2026-01-13", "close": 602.0, "volume": 11074.0}, {"date": "2026-01-14", "close": 602.0, "volume": 4982.0}, {"date": "2026-01-15", "close": 576.0, "volume": 4673.0}, {"date": "2026-01-16", "close": 710.0, "volume": 14287.0}, {"date": "2026-01-20", "close": 684.0, "volume": 7746.0}, {"date": "2026-01-21", "close": 650.0, "volume": 4704.0}, {"date": "2026-01-22", "close": 648.0, "volume": 3911.0}, {"date": "2026-01-23", "close": 616.0, "volume": 5766.0}, {"date": "2026-01-26", "close": 596.0, "volume": 3509.0}, {"date": "2026-01-27", "close": 662.0, "volume": 9626.0}, {"date": "2026-01-28", "close": 636.0, "volume": 6028.0}, {"date": "2026-01-29", "close": 54.02, "volume": 121841.0}, {"date": "2026-01-30", "close": 34.0, "volume": 170471.0}, {"date": "2026-02-02", "close": 36.0, "volume": 49467.0}, {"date": "2026-02-03", "close": 29.08, "volume": 42737.0}, {"date": "2026-02-04", "close": 31.78, "volume": 25753.0}, {"date": "2026-02-05", "close": 29.22, "volume": 20008.0}, {"date": "2026-02-06", "close": 27.82, "volume": 24743.0}, {"date": "2026-02-09", "close": 26.0, "volume": 190550.0}, {"date": "2026-02-10", "close": 105.54, "volume": 7967475.0}, {"date": "2026-02-11", "close": 122.0, "volume": 4207692.0}, {"date": "2026-02-12", "close": 45.1, "volume": 899802.0}, {"date": "2026-02-13", "close": 40.0, "volume": 907480.0}, {"date": "2026-02-17", "close": 37.0, "volume": 280952.0}, {"date": "2026-02-18", "close": 35.6, "volume": 642232.0}, {"date": "2026-02-19", "close": 32.44, "volume": 133164.0}, {"date": "2026-02-20", "close": 30.02, "volume": 111951.0}, {"date": "2026-02-23", "close": 27.4, "volume": 71459.0}, {"date": "2026-02-24", "close": 27.84, "volume": 106050.0}, {"date": "2026-02-25", "close": 26.4, "volume": 727450.0}, {"date": "2026-02-26", "close": 27.7, "volume": 155003.0}, {"date": "2026-02-27", "close": 25.14, "volume": 134304.0}, {"date": "2026-03-02", "close": 19.76, "volume": 122801.0}, {"date": "2026-03-03", "close": 19.04, "volume": 88626.0}, {"date": "2026-03-04", "close": 20.8, "volume": 165799.0}, {"date": "2026-03-05", "close": 21.88, "volume": 1155888.0}, {"date": "2026-03-06", "close": 20.46, "volume": 164448.0}, {"date": "2026-03-09", "close": 21.3, "volume": 115695.0}, {"date": "2026-03-10", "close": 20.8, "volume": 178571.0}, {"date": "2026-03-11", "close": 21.72, "volume": 238140.0}, {"date": "2026-03-12", "close": 21.3, "volume": 89673.0}, {"date": "2026-03-13", "close": 21.3, "volume": 81479.0}, {"date": "2026-03-16", "close": 20.8, "volume": 51780.0}, {"date": "2026-03-17", "close": 19.8, "volume": 57043.0}, {"date": "2026-03-18", "close": 19.4, "volume": 72816.0}, {"date": "2026-03-19", "close": 17.54, "volume": 77736.0}, {"date": "2026-03-20", "close": 16.0, "volume": 70013.0}, {"date": "2026-03-23", "close": 20.32, "volume": 89819.0}, {"date": "2026-03-24", "close": 18.62, "volume": 42707.0}, {"date": "2026-03-25", "close": 20.4, "volume": 160919.0}, {"date": "2026-03-26", "close": 18.82, "volume": 76992.0}, {"date": "2026-03-27", "close": 17.52, "volume": 49611.0}, {"date": "2026-03-30", "close": 20.26, "volume": 837216.0}, {"date": "2026-03-31", "close": 20.28, "volume": 74045.0}, {"date": "2026-04-01", "close": 20.46, "volume": 74308.0}, {"date": "2026-04-02", "close": 19.8, "volume": 44276.0}, {"date": "2026-04-06", "close": 17.5, "volume": 115875.0}, {"date": "2026-04-07", "close": 32.6, "volume": 2892991.0}, {"date": "2026-04-08", "close": 36.62, "volume": 5708570.0}, {"date": "2026-04-09", "close": 24.74, "volume": 848306.0}, {"date": "2026-04-10", "close": 27.26, "volume": 50000.0}, {"date": "2026-04-13", "close": 28.2, "volume": 217125.0}, {"date": "2026-04-14", "close": 25.0, "volume": 151537.0}, {"date": "2026-04-15", "close": 24.6, "volume": 129470.0}, {"date": "2026-04-16", "close": 26.8, "volume": 145663.0}, {"date": "2026-04-17", "close": 27.4, "volume": 138976.0}, {"date": "2026-04-20", "close": 25.4, "volume": 87363.0}, {"date": "2026-04-21", "close": 26.8, "volume": 85550.0}, {"date": "2026-04-22", "close": 27.4, "volume": 75887.0}, {"date": "2026-04-23", "close": 27.2, "volume": 106901.0}, {"date": "2026-04-24", "close": 27.2, "volume": 58962.0}, {"date": "2026-04-27", "close": 25.8, "volume": 51976.0}, {"date": "2026-04-28", "close": 24.6, "volume": 80217.0}, {"date": "2026-04-29", "close": 24.6, "volume": 51575.0}, {"date": "2026-04-30", "close": 26.2, "volume": 32744.0}, {"date": "2026-05-01", "close": 26.6, "volume": 37178.0}, {"date": "2026-05-04", "close": 24.4, "volume": 47757.0}, {"date": "2026-05-05", "close": 24.6, "volume": 55284.0}, {"date": "2026-05-06", "close": 24.4, "volume": 36809.0}, {"date": "2026-05-07", "close": 26.0, "volume": 46273.0}, {"date": "2026-05-08", "close": 25.6, "volume": 62335.0}, {"date": "2026-05-11", "close": 24.8, "volume": 27454.0}, {"date": "2026-05-12", "close": 25.2, "volume": 31648.0}, {"date": "2026-05-13", "close": 24.4, "volume": 25756.0}, {"date": "2026-05-14", "close": 23.6, "volume": 23717.0}, {"date": "2026-05-15", "close": 23.0, "volume": 29781.0}, {"date": "2026-05-18", "close": 19.896, "volume": 1179545.0}, {"date": "2026-05-19", "close": 21.4, "volume": 91738.0}, {"date": "2026-05-20", "close": 21.6, "volume": 63362.0}, {"date": "2026-05-21", "close": 21.4, "volume": 60242.0}, {"date": "2026-05-22", "close": 22.0, "volume": 61470.0}, {"date": "2026-05-26", "close": 24.0, "volume": 89985.0}, {"date": "2026-05-27", "close": 23.0, "volume": 49282.0}, {"date": "2026-05-28", "close": 23.4, "volume": 34023.0}, {"date": "2026-05-29", "close": 23.0, "volume": 35531.0}, {"date": "2026-06-01", "close": 22.2, "volume": 36895.0}, {"date": "2026-06-02", "close": 21.0, "volume": 31943.0}, {"date": "2026-06-03", "close": 20.6, "volume": 55548.0}, {"date": "2026-06-04", "close": 22.0, "volume": 51840.0}, {"date": "2026-06-05", "close": 20.2, "volume": 39892.0}, {"date": "2026-06-08", "close": 20.0, "volume": 12365.0}, {"date": "2026-06-09", "close": 19.4, "volume": 40585.0}, {"date": "2026-06-10", "close": 18.2, "volume": 16262.0}, {"date": "2026-06-11", "close": 18.94, "volume": 18684.0}, {"date": "2026-06-12", "close": 18.674, "volume": 18889.0}, {"date": "2026-06-15", "close": 18.62, "volume": 10779.0}, {"date": "2026-06-16", "close": 18.006, "volume": 9115.0}, {"date": "2026-06-17", "close": 18.06, "volume": 14521.0}, {"date": "2026-06-18", "close": 18.902, "volume": 36830.0}, {"date": "2026-06-22", "close": 18.552, "volume": 5816.0}, {"date": "2026-06-23", "close": 19.364, "volume": 20404.0}, {"date": "2026-06-24", "close": 19.034, "volume": 9882.0}, {"date": "2026-06-25", "close": 19.522, "volume": 9935.0}, {"date": "2026-06-26", "close": 18.87, "volume": 16155.0}, {"date": "2026-06-29", "close": 18.412, "volume": 32995.0}, {"date": "2026-06-30", "close": 18.19, "volume": 82477.0}, {"date": "2026-07-01", "close": 16.75, "volume": 103560.0}, {"date": "2026-07-02", "close": 17.23, "volume": 45025.0}, {"date": "2026-07-06", "close": 16.98, "volume": 18929.0}, {"date": "2026-07-07", "close": 17.5, "volume": 40499.0}, {"date": "2026-07-08", "close": 17.25, "volume": 10097.0}, {"date": "2026-07-09", "close": 17.49, "volume": 10542.0}, {"date": "2026-07-10", "close": 17.54, "volume": 23633.0}, {"date": "2026-07-13", "close": 17.25, "volume": 54020.0}, {"date": "2026-07-14", "close": 19.29, "volume": 84561.0}, {"date": "2026-07-15", "close": 18.58, "volume": 39601.0}, {"date": "2026-07-16", "close": 18.67, "volume": 61734.0}, {"date": "2026-07-17", "close": 18.88, "volume": 40314.0}, {"date": "2026-07-20", "close": 18.82, "volume": 26888.0}, {"date": "2026-07-21", "close": 18.78, "volume": 11115.0}, {"date": "2026-07-22", "close": 18.54, "volume": 44105.0}, {"date": "2026-07-23", "close": 18.28, "volume": 21631.0}, {"date": "2026-07-24", "close": 17.855, "volume": 15247.0}, {"date": "2026-07-27", "close": 17.85, "volume": 18093.0}, {"date": "2026-07-28", "close": 19.37, "volume": 37630.0}, {"date": "2026-07-29", "close": 22.0, "volume": 80498.0}, {"date": "2026-07-30", "close": 23.03, "volume": 58793.0}, {"date": "2026-07-31", "close": 23.39, "volume": 35298.0}, {"date": "2026-08-03", "close": 24.965, "volume": 54412.0}, {"date": "2026-08-04", "close": 27.41, "volume": 26381.0}, {"date": "2026-08-05", "close": 28.88, "volume": 42790.0}, {"date": "2026-08-06", "close": 29.54, "volume": 26120.0}, {"date": "2026-08-07", "close": 30.2, "volume": 30356.0}, {"date": "2026-08-10", "close": 30.65, "volume": 33702.0}, {"date": "2026-08-11", "close": 32.73, "volume": 35224.0}, {"date": "2026-08-12", "close": 31.26, "volume": 44134.0}, {"date": "2026-08-13", "close": 32.41, "volume": 34484.0}, {"date": "2026-08-14", "close": 34.04, "volume": 26183.0}, {"date": "2026-08-17", "close": 34.12, "volume": 38991.0}], "refreshing": true}