{"ticker": "QNRX", "overview": {"cik": "1671502", "ticker": "QNRX", "name": "Quoin Pharmaceuticals Ltd.", "industry": "Pharmaceutical Preparations", "country": "Israel", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117080", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001778253-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001104659-26-113301", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003071", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-25", "title": "Form 424B3", "accession": "0001104659-26-111012", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-22", "title": "Form PRE 14A", "accession": "0001104659-26-109641", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109639", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-18", "title": "FORM S-3", "accession": "0001104659-26-108970", "price_sensitive": false}, {"form": "D", "date": "2026-09-10", "title": "Form D", "accession": "0001104659-26-106751", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106705", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104405", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104404", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104403", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103376", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103374", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102917", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099239", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097064", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084078", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-06", "title": "FORM PRE 14A", "accession": "0001104659-26-080828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076822", "price_sensitive": true}]}, "description": "Quoin Pharmaceuticals Ltd. trades as QNRX on the NASDAQ and is registered in Israel, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 59 insider filings for the company, from June 2024 to August 2026. Across those, 6 insiders disclosed 12 open-market purchases totalling $1.09M against 1 sale totalling $217. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1089463.9615, "sell_n": 1, "sell_sum": 217.404, "net": 1089246.5574999999, "insiders": 6, "first_date": "2024-06-07", "last_date": "2026-08-31"}, "metrics": {"ticker": "QNRX", "has_prices": true, "as_of": "2026-09-22", "last": 7.01, "prev_close": 6.9, "change": 0.10999999999999943, "change_pct": 0.015942028985507162, "session_volume": 29289.0, "vwap_5": 6.949703298562166, "vwap_20": 6.170800648152277, "vwap_60": 6.123187519155241, "vwap_250": 9.732917779540113, "high_52w": 22.3, "low_52w": 3.25, "avg_volume_20": 1669715.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104405", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99991.2, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "4 insiders pile into QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1958621/000110465926104405/0001104659-26-104405-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104404", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99991.2, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "3 insiders pile into QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1959547/000110465926104404/0001104659-26-104404-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104402", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29992.48, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director buys $30K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1693548/000110465926104402/0001104659-26-104402-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104403", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Sally Bridget Lawlor", "who_key": "Lawlor Sally Bridget", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49990.72, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "The money boss buys $50K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2084407/000110465926104403/0001104659-26-104403-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-118917", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926118917/0001104659-26-118917-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0001104659-26-103376", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 177850.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926103376/0001104659-26-103376-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0001104659-26-103374", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 161462.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693548/000110465926103374/0001104659-26-103374-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "13DG-0001104659-26-069556", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.5% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-069556-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-26", "mins": 231289}, {"id": "13DG-0001104659-26-062875", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 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": "Pharmaceutical Preparations", "country": "Israel", "headline": "ADAR1 Capital Management, LLC moves to a 4.9% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062875-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003240", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Quoin Pharmaceuticals, Ltd.", "who_key": "Quoin Pharmaceuticals, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Quoin Pharmaceuticals, Ltd. moves to a 4.4% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/0000919574-26-003240-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000279", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Quoin Pharmaceuticals, Ltd.", "who_key": "Quoin Pharmaceuticals, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Quoin Pharmaceuticals, Ltd. moves to a 9.99% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/0000935836-26-000279-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001716774-26-000012", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Aberdeen Group plc adjusts its stake in QNRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000012-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0000935836-26-000187", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Stonepine Capital Management, LLC", "who_key": "Stonepine Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "10% owner files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000093583626000187/0000935836-26-000187-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001104659-26-011608", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Natalie Ee Mun Leong", "who_key": "Leong Natalie Ee Mun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011608/0001104659-26-011608-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011610", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael T. Sember", "who_key": "SEMBER MICHAEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011610/0001104659-26-011610-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011613", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011613/0001104659-26-011613-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011615", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "C-suite exec files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011615/0001104659-26-011615-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011616", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CEO files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011616/0001104659-26-011616-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011617", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011617/0001104659-26-011617-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011622", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Joseph Patrick Cooper", "who_key": "Cooper Joseph Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011622/0001104659-26-011622-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-26-011623", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Sally Bridget Lawlor", "who_key": "Lawlor Sally Bridget", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CFO files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465926011623/0001104659-26-011623-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391129}, {"id": "0001104659-25-118190", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Sally Bridget Lawlor", "who_key": "Lawlor Sally Bridget", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "CFO files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925118190/0001104659-25-118190-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484729}, {"id": "0001104659-25-099782", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128640.48000000001, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Board member picks up $129K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925099782/0001104659-25-099782-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553849}, {"id": "0001104659-25-082511", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925082511/0001104659-25-082511-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001104659-25-082515", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925082515/0001104659-25-082515-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001104659-25-082518", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Natalie Ee Mun Leong", "who_key": "Leong Natalie Ee Mun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925082518/0001104659-25-082518-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001104659-25-055626", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael T. Sember", "who_key": "SEMBER MICHAEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925055626/0001104659-25-055626-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0001104659-25-055627", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Joseph Patrick Cooper", "who_key": "Cooper Joseph Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925055627/0001104659-25-055627-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0001104659-25-055629", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925055629/0001104659-25-055629-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}, {"id": "0001104659-25-055631", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Natalie Ee Mun Leong", "who_key": "Leong Natalie Ee Mun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director files routine paperwork on QNRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925055631/0001104659-25-055631-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752569}], "recent_buys": [{"id": "0001104659-26-104403", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Sally Bridget Lawlor", "who_key": "Lawlor Sally Bridget", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49990.72, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "The money boss buys $50K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2084407/000110465926104403/0001104659-26-104403-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104402", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29992.48, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Director buys $30K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1693548/000110465926104402/0001104659-26-104402-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104404", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99991.2, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "3 insiders pile into QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1959547/000110465926104404/0001104659-26-104404-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-26-104405", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99991.2, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "4 insiders pile into QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1958621/000110465926104405/0001104659-26-104405-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91609}, {"id": "0001104659-25-099782", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128640.48000000001, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Board member picks up $129K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925099782/0001104659-25-099782-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553849}, {"id": "0001104659-24-132190", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250000.2, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Executive suite buys $250K of QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132190/0001104659-24-132190-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001104659-24-132188", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250000.2, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "3 insiders now buying QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132188/0001104659-24-132188-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001104659-24-132187", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Gordon Dunn", "who_key": "Dunn Gordon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 54999.450000000004, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "4 insiders now buying QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132187/0001104659-24-132187-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001104659-24-132185", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Insider cluster: 5 buying QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132185/0001104659-24-132185-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001104659-24-098940", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Gordon Dunn", "who_key": "Dunn Gordon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23204.8, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "The whole bench is buying QNRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924098940/0001104659-24-098940-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128409}, {"id": "0001104659-24-097257", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28737.1311, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "The whole bench is buying QNRX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924097257/0001104659-24-097257-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137049}, {"id": "0001104659-24-097254", "src": "INSIDERS", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28916.1004, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "6 insiders now buying QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924097254/0001104659-24-097254-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137049}], "institutional": [{"id": "13DG-0001104659-26-069556", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "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": "Pharmaceutical Preparations", "country": "Israel", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.5% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-069556-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-26", "mins": 231289}, {"id": "13DG-0001104659-26-062875", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 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": "Pharmaceutical Preparations", "country": "Israel", "headline": "ADAR1 Capital Management, LLC moves to a 4.9% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062875-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003240", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Quoin Pharmaceuticals, Ltd.", "who_key": "Quoin Pharmaceuticals, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Quoin Pharmaceuticals, Ltd. moves to a 4.4% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/0000919574-26-003240-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000935836-26-000279", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Quoin Pharmaceuticals, Ltd.", "who_key": "Quoin Pharmaceuticals, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Quoin Pharmaceuticals, Ltd. moves to a 9.99% passive stake in QNRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/0000935836-26-000279-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001716774-26-000012", "src": "13DG", "ticker": "QNRX", "cik": "1671502", "company": "Quoin Pharmaceuticals Ltd.", "company_raw": "Quoin Pharmaceuticals, Ltd.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Israel", "headline": "Aberdeen Group plc adjusts its stake in QNRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000012-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quoin Pharmaceuticals, Ltd. - American Depositary Shares", "new_value": "Quoin Pharmaceuticals Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001671502", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001671502", "applied": 1, "detected_at": "2026-10-27T02:35:11.098082"}]}, "key_people": [{"who": "Michael Myers", "who_key": "Myers Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 378907.5004, "sold": 0, "net": 378907.5004, "trades": 3, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 99991.2, "date": "2026-08-31", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1959547/000110465926104404/0001104659-26-104404-index.htm"}, {"action": "BUY", "amount": 250000.2, "date": "2024-12-23", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132188/0001104659-24-132188-index.htm"}, {"action": "BUY", "amount": 28916.1004, "date": "2024-09-04", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924097254/0001104659-24-097254-index.htm"}], "latest": {"action": "BUY", "amount": 99991.2, "date": "2026-08-31", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1959547/000110465926104404/0001104659-26-104404-index.htm"}}, {"who": "Denise P. Carter", "who_key": "Carter Denise P.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 378728.5311, "sold": 0, "net": 378728.5311, "trades": 3, "top_score": 62.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99991.2, "date": "2026-08-31", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958621/000110465926104405/0001104659-26-104405-index.htm"}, {"action": "BUY", "amount": 250000.2, "date": "2024-12-23", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132190/0001104659-24-132190-index.htm"}, {"action": "BUY", "amount": 28737.1311, "date": "2024-09-04", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924097257/0001104659-24-097257-index.htm"}], "latest": {"action": "BUY", "amount": 99991.2, "date": "2026-08-31", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958621/000110465926104405/0001104659-26-104405-index.htm"}}, {"who": "Dennis Langer", "who_key": "LANGER DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 128640.48000000001, "sold": 217.404, "net": 128423.07600000002, "trades": 2, "top_score": 55.4, "lean": "buying", "history": [{"action": "BUY", "amount": 128640.48000000001, "date": "2025-10-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925099782/0001104659-25-099782-index.htm"}, {"action": "SELL", "amount": 217.404, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924070017/0001104659-24-070017-index.htm"}], "latest": {"action": "BUY", "amount": 128640.48000000001, "date": "2025-10-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465925099782/0001104659-25-099782-index.htm"}}, {"who": "Gordon Dunn", "who_key": "Dunn Gordon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78204.25, "sold": 0, "net": 78204.25, "trades": 2, "top_score": 58.5, "lean": "buying", "history": [{"action": "BUY", "amount": 54999.450000000004, "date": "2024-12-23", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132187/0001104659-24-132187-index.htm"}, {"action": "BUY", "amount": 23204.8, "date": "2024-09-10", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924098940/0001104659-24-098940-index.htm"}], "latest": {"action": "BUY", "amount": 54999.450000000004, "date": "2024-12-23", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132187/0001104659-24-132187-index.htm"}}, {"who": "Anthony James Culverwell", "who_key": "Culverwell Anthony James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 74992.48, "sold": 0, "net": 74992.48, "trades": 2, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 29992.48, "date": "2026-08-31", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693548/000110465926104402/0001104659-26-104402-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2024-12-23", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1671502/000110465924132185/0001104659-24-132185-index.htm"}], "latest": {"action": "BUY", "amount": 29992.48, "date": "2026-08-31", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1693548/000110465926104402/0001104659-26-104402-index.htm"}}, {"who": "Sally Bridget Lawlor", "who_key": "Lawlor Sally Bridget", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49990.72, "sold": 0, "net": 49990.72, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49990.72, "date": "2026-08-31", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084407/000110465926104403/0001104659-26-104403-index.htm"}], "latest": {"action": "BUY", "amount": 49990.72, "date": "2026-08-31", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084407/000110465926104403/0001104659-26-104403-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 279965.6}], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117080", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001778253-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001104659-26-113301", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003071", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-25", "title": "Form 424B3", "accession": "0001104659-26-111012", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-22", "title": "Form PRE 14A", "accession": "0001104659-26-109641", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001104659-26-109639", "price_sensitive": true}, {"form": "S-3", "date": "2026-09-18", "title": "FORM S-3", "accession": "0001104659-26-108970", "price_sensitive": false}, {"form": "D", "date": "2026-09-10", "title": "Form D", "accession": "0001104659-26-106751", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106705", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104405", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104404", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104403", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103376", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103374", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102917", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099239", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097064", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084078", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-06", "title": "FORM PRE 14A", "accession": "0001104659-26-080828", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076822", "price_sensitive": true}], "performance": {"ticker": "QNRX", "has_prices": true, "summary": {"n": 12, "avg": -0.38913985326543754, "win_rate": 0.3333333333333333, "best": 0.1270096463022508, "worst": -0.7496240789487784, "as_of": "2026-09-22"}, "buys": [{"who": "Lawlor Sally Bridget", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49990.72, "date": "2026-08-31", "score": 58.0, "ref_price": 6.22, "return": 0.1270096463022508}, {"who": "Culverwell Anthony James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29992.48, "date": "2026-08-31", "score": 35.6, "ref_price": 6.22, "return": 0.1270096463022508}, {"who": "Myers Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99991.2, "date": "2026-08-31", "score": 64.1, "ref_price": 6.22, "return": 0.1270096463022508}, {"who": "Carter Denise P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 99991.2, "date": "2026-08-31", "score": 57.8, "ref_price": 6.22, "return": 0.1270096463022508}, {"who": "LANGER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128640.48000000001, "date": "2025-10-14", "score": 55.4, "ref_price": 14.05, "return": -0.501067615658363}, {"who": "Carter Denise P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 250000.2, "date": "2024-12-23", "score": 62.5, "ref_price": 18.2709, "return": -0.6163297921831985}, {"who": "Myers Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 250000.2, "date": "2024-12-23", "score": 68.8, "ref_price": 18.2709, "return": -0.6163297921831985}, {"who": "Dunn Gordon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 54999.450000000004, "date": "2024-12-23", "score": 58.5, "ref_price": 18.2709, "return": -0.6163297921831985}, {"who": "Culverwell Anthony James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2024-12-23", "score": 50.0, "ref_price": 18.2709, "return": -0.6163297921831985}, {"who": "Dunn Gordon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23204.8, "date": "2024-09-10", "score": 54.1, "ref_price": 24.3472, "return": -0.7120818821055399}, {"who": "Carter Denise P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 28737.1311, "date": "2024-09-04", "score": 50.7, "ref_price": 27.9979, "return": -0.7496240789487784}, {"who": "Myers Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28916.1004, "date": "2024-09-04", "score": 57.6, "ref_price": 27.9979, "return": -0.7496240789487784}]}, "price_series": [{"date": "2016-09-22", "close": 471492.4328, "volume": null}, {"date": "2016-09-23", "close": 475692.8108, "volume": null}, {"date": "2016-09-26", "close": 466241.9603, "volume": null}, {"date": "2016-09-27", "close": 470442.3383, "volume": null}, {"date": "2016-09-28", "close": 487243.8504, "volume": null}, {"date": "2016-09-29", "close": 476742.9053, "volume": null}, {"date": "2016-09-30", "close": 483043.4723, "volume": null}, {"date": "2016-10-03", "close": 481468.3306, "volume": null}, {"date": "2016-10-04", "close": 486193.7559, "volume": null}, {"date": "2016-10-05", "close": 479893.1888, "volume": null}, {"date": "2016-10-06", "close": 476742.9053, "volume": null}, {"date": "2016-10-07", "close": 484093.5669, "volume": null}, {"date": "2016-10-10", "close": 462041.5822, "volume": null}, {"date": "2016-10-11", "close": 463091.6767, "volume": null}, {"date": "2016-10-12", "close": 462041.5822, "volume": null}, {"date": "2016-10-13", "close": 453640.8262, "volume": null}, {"date": "2016-10-14", "close": 443139.8812, "volume": null}, {"date": "2016-10-17", "close": 439989.5976, "volume": null}, {"date": "2016-10-18", "close": 444189.9757, "volume": null}, {"date": "2016-10-19", "close": 430528.2461, "volume": null}, {"date": "2016-10-20", "close": 404286.3845, "volume": null}, {"date": "2016-10-21", "close": 405546.4979, "volume": null}, {"date": "2016-10-24", "close": 424238.1801, "volume": null}, {"date": "2016-10-25", "close": 436839.3141, "volume": null}, {"date": "2016-10-26", "close": 449440.4482, "volume": null}, {"date": "2016-10-27", "close": 426338.3691, "volume": null}, {"date": "2016-10-28", "close": 451540.6372, "volume": null}, {"date": "2016-10-31", "close": 440094.6071, "volume": null}, {"date": "2016-11-01", "close": 435789.2196, "volume": null}, {"date": "2016-11-02", "close": 431588.8416, "volume": null}, {"date": "2016-11-03", "close": 430538.7471, "volume": null}, {"date": "2016-11-04", "close": 430538.7471, "volume": null}, {"date": "2016-11-07", "close": 414787.3295, "volume": null}, {"date": "2016-11-08", "close": 394835.5339, "volume": null}, {"date": "2016-11-09", "close": 373833.6438, "volume": null}, {"date": "2016-11-10", "close": 399035.9119, "volume": null}, {"date": "2016-11-11", "close": 391685.2504, "volume": null}, {"date": "2016-11-14", "close": 383284.4944, "volume": null}, {"date": "2016-11-15", "close": 372993.5682, "volume": null}, {"date": "2016-11-16", "close": 372993.5682, "volume": null}, {"date": "2016-11-17", "close": 363322.1978, "volume": null}, {"date": "2016-11-18", "close": 373833.6438, "volume": null}, {"date": "2016-11-21", "close": 361222.0088, "volume": null}, {"date": "2016-11-22", "close": 355971.5363, "volume": null}, {"date": "2016-11-23", "close": 355971.5363, "volume": null}, {"date": "2016-11-25", "close": 355036.9522, "volume": null}, {"date": "2016-11-28", "close": 349681.4702, "volume": null}, {"date": "2016-11-29", "close": 345281.5742, "volume": null}, {"date": "2016-11-30", "close": 336030.2416, "volume": null}, {"date": "2016-12-01", "close": 298825.3933, "volume": null}, {"date": "2016-12-02", "close": 309767.3781, "volume": null}, {"date": "2016-12-05", "close": 296126.6504, "volume": null}, {"date": "2016-12-06", "close": 286675.7999, "volume": null}, {"date": "2016-12-07", "close": 280375.2329, "volume": null}, {"date": "2016-12-08", "close": 294026.4614, "volume": null}, {"date": "2016-12-09", "close": 294026.4614, "volume": null}, {"date": "2016-12-12", "close": 294026.4614, "volume": null}, {"date": "2016-12-13", "close": 294026.4614, "volume": null}, {"date": "2016-12-14", "close": 294026.4614, "volume": null}, {"date": "2016-12-15", "close": 294026.4614, "volume": null}, {"date": "2016-12-16", "close": 294026.4614, "volume": null}, {"date": "2016-12-19", "close": 286675.7999, "volume": null}, {"date": "2016-12-20", "close": 286675.7999, "volume": null}, {"date": "2016-12-21", "close": 279325.1384, "volume": null}, {"date": "2016-12-22", "close": 279325.1384, "volume": null}, {"date": "2016-12-23", "close": 282748.4464, "volume": null}, {"date": "2016-12-27", "close": 294026.4614, "volume": null}, {"date": "2016-12-28", "close": 323429.1076, "volume": null}, {"date": "2016-12-29", "close": 319228.7296, "volume": null}, {"date": "2016-12-30", "close": 324479.2021, "volume": null}, {"date": "2017-01-03", "close": 322126.9904, "volume": null}, {"date": "2017-01-04", "close": 344430.9977, "volume": null}, {"date": "2017-01-05", "close": 362272.1033, "volume": null}, {"date": "2017-01-06", "close": 341280.7142, "volume": null}, {"date": "2017-01-09", "close": 351592.6422, "volume": null}, {"date": "2017-01-10", "close": 370263.3225, "volume": null}, {"date": "2017-01-11", "close": 348631.3757, "volume": null}, {"date": "2017-01-12", "close": 641607.7426, "volume": 71.0}, {"date": "2017-01-13", "close": 456791.1097, "volume": 5.0}, {"date": "2017-01-17", "close": 379084.1163, "volume": 1.0}, {"date": "2017-01-18", "close": 405336.479, "volume": 1.0}, {"date": "2017-01-19", "close": 394835.5339, "volume": null}, {"date": "2017-01-20", "close": 401136.1009, "volume": null}, {"date": "2017-01-23", "close": 371733.4548, "volume": 1.0}, {"date": "2017-01-24", "close": 354931.9427, "volume": null}, {"date": "2017-01-25", "close": 352831.7537, "volume": null}, {"date": "2017-01-26", "close": 345481.0922, "volume": null}, {"date": "2017-01-27", "close": 333930.0526, "volume": null}, {"date": "2017-01-30", "close": 329645.667, "volume": null}, {"date": "2017-01-31", "close": 325214.2682, "volume": null}, {"date": "2017-02-01", "close": 362282.6043, "volume": 1.0}, {"date": "2017-02-02", "close": 422137.9911, "volume": 4.0}, {"date": "2017-02-03", "close": 392735.3449, "volume": 1.0}, {"date": "2017-02-06", "close": 425288.2746, "volume": null}, {"date": "2017-02-07", "close": 437889.4086, "volume": null}, {"date": "2017-02-08", "close": 520846.8745, "volume": 54.0}, {"date": "2017-02-09", "close": 523997.158, "volume": 2.0}, {"date": "2017-02-10", "close": 531347.8196, "volume": 1.0}, {"date": "2017-02-13", "close": 540798.6701, "volume": 1.0}, {"date": "2017-02-14", "close": 642657.8371, "volume": 15.0}, {"date": "2017-02-15", "close": 630056.7031, "volume": 2.0}, {"date": "2017-02-16", "close": 612205.0965, "volume": 1.0}, {"date": "2017-02-17", "close": 612205.0965, "volume": null}, {"date": "2017-02-21", "close": 705663.5074, "volume": 18.0}, {"date": "2017-02-22", "close": 635307.1756, "volume": 1.0}, {"date": "2017-02-23", "close": 653158.7822, "volume": null}, {"date": "2017-02-24", "close": 644758.0261, "volume": null}, {"date": "2017-02-27", "close": 656309.0657, "volume": null}, {"date": "2017-02-28", "close": 692012.2789, "volume": 2.0}, {"date": "2017-03-01", "close": 715114.358, "volume": 1.0}, {"date": "2017-03-02", "close": 719314.736, "volume": 1.0}, {"date": "2017-03-03", "close": 707763.6964, "volume": null}, {"date": "2017-03-06", "close": 666810.0107, "volume": null}, {"date": "2017-03-07", "close": 673110.5778, "volume": null}, {"date": "2017-03-08", "close": 683611.5228, "volume": null}, {"date": "2017-03-09", "close": 666810.0107, "volume": null}, {"date": "2017-03-10", "close": 698312.8459, "volume": null}, {"date": "2017-03-13", "close": 671010.3888, "volume": null}, {"date": "2017-03-14", "close": 657359.1602, "volume": null}, {"date": "2017-03-15", "close": 667860.1052, "volume": null}, {"date": "2017-03-16", "close": 654208.8767, "volume": null}, {"date": "2017-03-17", "close": 666810.0107, "volume": null}, {"date": "2017-03-20", "close": 655258.9712, "volume": null}, {"date": "2017-03-21", "close": 631106.7976, "volume": null}, {"date": "2017-03-22", "close": 623756.136, "volume": null}, {"date": "2017-03-23", "close": 653851.8445, "volume": null}, {"date": "2017-03-24", "close": 657821.2018, "volume": null}, {"date": "2017-03-27", "close": 1144603.0106, "volume": 87.0}, {"date": "2017-03-28", "close": 871578.4392, "volume": 12.0}, {"date": "2017-03-29", "close": 917782.5975, "volume": 3.0}, {"date": "2017-03-30", "close": 942984.8656, "volume": 2.0}, {"date": "2017-03-31", "close": 903081.2744, "volume": 1.0}, {"date": "2017-04-03", "close": 998639.8744, "volume": 14.0}, {"date": "2017-04-04", "close": 955585.9996, "volume": 2.0}, {"date": "2017-04-05", "close": 972387.5117, "volume": 1.0}, {"date": "2017-04-06", "close": 1004940.4414, "volume": 1.0}, {"date": "2017-04-07", "close": 912532.1249, "volume": 2.0}, {"date": "2017-04-10", "close": 908331.7469, "volume": null}, {"date": "2017-04-11", "close": 885229.6678, "volume": null}, {"date": "2017-04-12", "close": 868428.1557, "volume": null}, {"date": "2017-04-13", "close": 866327.9667, "volume": null}, {"date": "2017-04-17", "close": 873678.6282, "volume": null}, {"date": "2017-04-18", "close": 840075.6041, "volume": 1.0}, {"date": "2017-04-19", "close": 841125.6986, "volume": null}, {"date": "2017-04-20", "close": 846376.1711, "volume": null}, {"date": "2017-04-21", "close": 833775.037, "volume": null}, {"date": "2017-04-24", "close": 850576.5491, "volume": null}, {"date": "2017-04-25", "close": 873678.6282, "volume": 3.0}, {"date": "2017-04-26", "close": 845326.0766, "volume": null}, {"date": "2017-04-27", "close": 959061.8125, "volume": 2.0}, {"date": "2017-04-28", "close": 972387.5117, "volume": 1.0}, {"date": "2017-05-01", "close": 933534.015, "volume": null}, {"date": "2017-05-02", "close": 938784.4876, "volume": null}, {"date": "2017-05-03", "close": 983938.5513, "volume": 2.0}, {"date": "2017-05-04", "close": 968187.1337, "volume": null}, {"date": "2017-05-05", "close": 991289.2128, "volume": null}, {"date": "2017-05-08", "close": 996539.6853, "volume": null}, {"date": "2017-05-09", "close": 1055344.9776, "volume": 2.0}, {"date": "2017-05-10", "close": 1064795.8282, "volume": null}, {"date": "2017-05-11", "close": 1051144.5996, "volume": 1.0}, {"date": "2017-05-12", "close": 1050094.5051, "volume": null}, {"date": "2017-05-15", "close": 1083697.5293, "volume": null}, {"date": "2017-05-16", "close": 1087908.4082, "volume": null}, {"date": "2017-05-17", "close": 995489.5908, "volume": 1.0}, {"date": "2017-05-18", "close": 998639.8744, "volume": null}, {"date": "2017-05-19", "close": 1004940.4414, "volume": null}, {"date": "2017-05-22", "close": 997589.7798, "volume": null}, {"date": "2017-05-23", "close": 1007040.6304, "volume": null}, {"date": "2017-05-24", "close": 968187.1337, "volume": null}, {"date": "2017-05-25", "close": 984988.6458, "volume": null}, {"date": "2017-05-26", "close": 970287.3227, "volume": null}, {"date": "2017-05-30", "close": 969237.2282, "volume": null}, {"date": "2017-05-31", "close": 958736.2832, "volume": null}, {"date": "2017-06-01", "close": 942984.8656, "volume": null}, {"date": "2017-06-02", "close": 925133.259, "volume": null}, {"date": "2017-06-05", "close": 898880.8964, "volume": null}, {"date": "2017-06-06", "close": 891530.2348, "volume": null}, {"date": "2017-06-07", "close": 840075.6041, "volume": null}, {"date": "2017-06-08", "close": 812773.1469, "volume": 1.0}, {"date": "2017-06-09", "close": 798071.8239, "volume": null}, {"date": "2017-06-12", "close": 860027.3997, "volume": null}, {"date": "2017-06-13", "close": 916732.503, "volume": null}, {"date": "2017-06-14", "close": 870528.3447, "volume": null}, {"date": "2017-06-15", "close": 823274.092, "volume": null}, {"date": "2017-06-16", "close": 845326.0766, "volume": null}, {"date": "2017-06-19", "close": 863177.6832, "volume": null}, {"date": "2017-06-20", "close": 890480.1403, "volume": null}, {"date": "2017-06-21", "close": 841125.6986, "volume": null}, {"date": "2017-06-22", "close": 876828.9118, "volume": null}, {"date": "2017-06-23", "close": 884179.5733, "volume": null}, {"date": "2017-06-26", "close": 895730.6129, "volume": 1.0}, {"date": "2017-06-27", "close": 850576.5491, "volume": null}, {"date": "2017-06-28", "close": 862127.5887, "volume": null}, {"date": "2017-06-29", "close": 907281.6524, "volume": null}, {"date": "2017-06-30", "close": 846376.1711, "volume": null}, {"date": "2017-07-03", "close": 821173.903, "volume": null}, {"date": "2017-07-05", "close": 832199.8953, "volume": null}, {"date": "2017-07-06", "close": 854776.9272, "volume": null}, {"date": "2017-07-07", "close": 829574.659, "volume": null}, {"date": "2017-07-10", "close": 811723.0524, "volume": null}, {"date": "2017-07-11", "close": 819073.714, "volume": null}, {"date": "2017-07-12", "close": 829574.659, "volume": null}, {"date": "2017-07-13", "close": 819073.714, "volume": null}, {"date": "2017-07-14", "close": 845326.0766, "volume": null}, {"date": "2017-07-17", "close": 808572.7689, "volume": null}, {"date": "2017-07-18", "close": 774969.7448, "volume": null}, {"date": "2017-07-19", "close": 815923.4305, "volume": null}, {"date": "2017-07-20", "close": 795971.6349, "volume": null}, {"date": "2017-07-21", "close": 789671.0678, "volume": null}, {"date": "2017-07-24", "close": 806472.5799, "volume": null}, {"date": "2017-07-25", "close": 799121.9184, "volume": null}, {"date": "2017-07-26", "close": 792821.3514, "volume": null}, {"date": "2017-07-27", "close": 784420.5953, "volume": null}, {"date": "2017-07-28", "close": 786520.7843, "volume": null}, {"date": "2017-07-31", "close": 779170.1228, "volume": null}, {"date": "2017-08-01", "close": 815398.3832, "volume": null}, {"date": "2017-08-02", "close": 768669.1777, "volume": null}, {"date": "2017-08-03", "close": 742416.8151, "volume": 1.0}, {"date": "2017-08-04", "close": 719314.736, "volume": null}, {"date": "2017-08-07", "close": 696212.6569, "volume": null}, {"date": "2017-08-08", "close": 693062.3734, "volume": null}, {"date": "2017-08-09", "close": 697052.7325, "volume": null}, {"date": "2017-08-10", "close": 659459.3492, "volume": null}, {"date": "2017-08-11", "close": 656309.0657, "volume": null}, {"date": "2017-08-14", "close": 677310.9558, "volume": null}, {"date": "2017-08-15", "close": 676260.8613, "volume": null}, {"date": "2017-08-16", "close": 662609.6327, "volume": null}, {"date": "2017-08-17", "close": 690962.1844, "volume": null}, {"date": "2017-08-18", "close": 741366.7206, "volume": null}, {"date": "2017-08-21", "close": 745567.0986, "volume": null}, {"date": "2017-08-22", "close": 734016.0591, "volume": null}, {"date": "2017-08-23", "close": 762368.6107, "volume": null}, {"date": "2017-08-24", "close": 759218.3272, "volume": null}, {"date": "2017-08-25", "close": 756068.0437, "volume": null}, {"date": "2017-08-28", "close": 756068.0437, "volume": null}, {"date": "2017-08-29", "close": 785470.6898, "volume": null}, {"date": "2017-08-30", "close": 836925.3206, "volume": null}, {"date": "2017-08-31", "close": 921982.9755, "volume": null}, {"date": "2017-09-01", "close": 958736.2832, "volume": 1.0}, {"date": "2017-09-05", "close": 1056395.0721, "volume": 3.0}, {"date": "2017-09-06", "close": 1049044.4106, "volume": 1.0}, {"date": "2017-09-07", "close": 888379.9513, "volume": 2.0}, {"date": "2017-09-08", "close": 879979.1953, "volume": null}, {"date": "2017-09-11", "close": 841125.6986, "volume": 1.0}, {"date": "2017-09-12", "close": 855827.0217, "volume": null}, {"date": "2017-09-13", "close": 842175.7931, "volume": null}, {"date": "2017-09-14", "close": 872628.5337, "volume": null}, {"date": "2017-09-15", "close": 864227.7777, "volume": null}, {"date": "2017-09-18", "close": 819073.714, "volume": null}, {"date": "2017-09-19", "close": 846376.1711, "volume": 1.0}, {"date": "2017-09-20", "close": 842175.7931, "volume": null}, {"date": "2017-09-21", "close": 849526.4546, "volume": null}, {"date": "2017-09-22", "close": 869478.2502, "volume": null}, {"date": "2017-09-25", "close": 877879.0063, "volume": null}, {"date": "2017-09-26", "close": 884179.5733, "volume": null}, {"date": "2017-09-27", "close": 851626.6436, "volume": null}, {"date": "2017-09-28", "close": 846376.1711, "volume": null}, {"date": "2017-09-29", "close": 834825.1316, "volume": null}, {"date": "2017-10-02", "close": 853726.8326, "volume": null}, {"date": "2017-10-03", "close": 826424.3755, "volume": null}, {"date": "2017-10-04", "close": 827138.4398, "volume": null}, {"date": "2017-10-05", "close": 836925.3206, "volume": null}, {"date": "2017-10-06", "close": 854776.9272, "volume": null}, {"date": "2017-10-09", "close": 842175.7931, "volume": null}, {"date": "2017-10-10", "close": 829574.659, "volume": null}, {"date": "2017-10-11", "close": 829574.659, "volume": null}, {"date": "2017-10-12", "close": 821173.903, "volume": null}, {"date": "2017-10-13", "close": 849526.4546, "volume": null}, {"date": "2017-10-16", "close": 822223.9975, "volume": null}, {"date": "2017-10-17", "close": 837975.4151, "volume": null}, {"date": "2017-10-18", "close": 825374.281, "volume": null}, {"date": "2017-10-19", "close": 821173.903, "volume": null}, {"date": "2017-10-20", "close": 831674.848, "volume": null}, {"date": "2017-10-23", "close": 828524.5645, "volume": null}, {"date": "2017-10-24", "close": 835875.2261, "volume": null}, {"date": "2017-10-25", "close": 926183.3535, "volume": 16.0}, {"date": "2017-10-26", "close": 924083.1645, "volume": 1.0}, {"date": "2017-10-27", "close": 950335.5271, "volume": null}, {"date": "2017-10-30", "close": 913582.2194, "volume": null}, {"date": "2017-10-31", "close": 976587.8897, "volume": null}, {"date": "2017-11-01", "close": 947185.2436, "volume": null}, {"date": "2017-11-02", "close": 885229.6678, "volume": 1.0}, {"date": "2017-11-03", "close": 912532.1249, "volume": null}, {"date": "2017-11-06", "close": 897830.8019, "volume": null}, {"date": "2017-11-07", "close": 883129.4788, "volume": null}, {"date": "2017-11-08", "close": 862127.5887, "volume": null}, {"date": "2017-11-09", "close": 862117.0877, "volume": null}, {"date": "2017-11-10", "close": 865277.8722, "volume": null}, {"date": "2017-11-13", "close": 808572.7689, "volume": null}, {"date": "2017-11-14", "close": 809622.8634, "volume": null}, {"date": "2017-11-15", "close": 839025.5096, "volume": null}, {"date": "2017-11-16", "close": 835875.2261, "volume": 1.0}, {"date": "2017-11-17", "close": 837975.4151, "volume": null}, {"date": "2017-11-20", "close": 813823.2415, "volume": null}, {"date": "2017-11-21", "close": 819073.714, "volume": null}, {"date": "2017-11-22", "close": 787570.8788, "volume": 1.0}, {"date": "2017-11-24", "close": 797021.7294, "volume": null}, {"date": "2017-11-27", "close": 773919.6503, "volume": null}, {"date": "2017-11-28", "close": 814873.336, "volume": 1.0}, {"date": "2017-11-29", "close": 871578.4392, "volume": 1.0}, {"date": "2017-11-30", "close": 877889.5072, "volume": null}, {"date": "2017-12-01", "close": 911398.0229, "volume": null}, {"date": "2017-12-04", "close": 808572.7689, "volume": 1.0}, {"date": "2017-12-05", "close": 804372.3909, "volume": null}, {"date": "2017-12-06", "close": 748717.3821, "volume": null}, {"date": "2017-12-07", "close": 790721.1623, "volume": null}, {"date": "2017-12-08", "close": 819073.714, "volume": null}, {"date": "2017-12-11", "close": 790721.1623, "volume": null}, {"date": "2017-12-12", "close": 792821.3514, "volume": null}, {"date": "2017-12-13", "close": 767619.0832, "volume": null}, {"date": "2017-12-14", "close": 767619.0832, "volume": null}, {"date": "2017-12-15", "close": 726665.3975, "volume": null}, {"date": "2017-12-18", "close": 731915.8701, "volume": null}, {"date": "2017-12-19", "close": 684661.6173, "volume": 1.0}, {"date": "2017-12-20", "close": 704613.4129, "volume": null}, {"date": "2017-12-21", "close": 767304.0549, "volume": null}, {"date": "2017-12-22", "close": 741366.7206, "volume": null}, {"date": "2017-12-26", "close": 748717.3821, "volume": null}, {"date": "2017-12-27", "close": 718264.6415, "volume": null}, {"date": "2017-12-28", "close": 731285.8134, "volume": null}, {"date": "2017-12-29", "close": 735066.1536, "volume": null}, {"date": "2018-01-02", "close": 813823.2415, "volume": null}, {"date": "2018-01-03", "close": 747667.2876, "volume": null}, {"date": "2018-01-04", "close": 1030142.7095, "volume": 36.0}, {"date": "2018-01-05", "close": 1049044.4106, "volume": 3.0}, {"date": "2018-01-08", "close": 1004940.4414, "volume": 3.0}, {"date": "2018-01-09", "close": 908331.7469, "volume": 2.0}, {"date": "2018-01-10", "close": 935634.204, "volume": 1.0}, {"date": "2018-01-11", "close": 937734.3931, "volume": null}, {"date": "2018-01-12", "close": 919882.7865, "volume": null}, {"date": "2018-01-16", "close": 932483.9205, "volume": 1.0}, {"date": "2018-01-17", "close": 921982.9755, "volume": null}, {"date": "2018-01-18", "close": 918832.692, "volume": null}, {"date": "2018-01-19", "close": 971337.4172, "volume": 1.0}, {"date": "2018-01-22", "close": 961886.5667, "volume": 1.0}, {"date": "2018-01-23", "close": 953485.8106, "volume": 1.0}, {"date": "2018-01-24", "close": 933534.015, "volume": null}, {"date": "2018-01-25", "close": 940884.6766, "volume": 1.0}, {"date": "2018-01-26", "close": 951385.6216, "volume": 1.0}, {"date": "2018-01-29", "close": 902031.1799, "volume": 1.0}, {"date": "2018-01-30", "close": 882079.3843, "volume": 1.0}, {"date": "2018-01-31", "close": 882079.3843, "volume": null}, {"date": "2018-02-01", "close": 882079.3843, "volume": null}, {"date": "2018-02-02", "close": 843225.8876, "volume": 1.0}, {"date": "2018-02-05", "close": 798071.8239, "volume": 1.0}, {"date": "2018-02-06", "close": 830624.7535, "volume": null}, {"date": "2018-02-07", "close": 834825.1316, "volume": null}, {"date": "2018-02-08", "close": 808572.7689, "volume": null}, {"date": "2018-02-09", "close": 814873.336, "volume": null}, {"date": "2018-02-12", "close": 785470.6898, "volume": 1.0}, {"date": "2018-02-13", "close": 794921.5404, "volume": null}, {"date": "2018-02-14", "close": 826424.3755, "volume": 1.0}, {"date": "2018-02-15", "close": 805432.9864, "volume": null}, {"date": "2018-02-16", "close": 780220.2173, "volume": 1.0}, {"date": "2018-02-20", "close": 780220.2173, "volume": null}, {"date": "2018-02-21", "close": 778120.0283, "volume": 1.0}, {"date": "2018-02-22", "close": 788620.9733, "volume": null}, {"date": "2018-02-23", "close": 774969.7448, "volume": null}, {"date": "2018-02-26", "close": 774969.7448, "volume": null}, {"date": "2018-02-27", "close": 766568.9887, "volume": null}, {"date": "2018-02-28", "close": 757118.1382, "volume": null}, {"date": "2018-03-01", "close": 746617.1931, "volume": null}, {"date": "2018-03-02", "close": 790721.1623, "volume": null}, {"date": "2018-03-05", "close": 798071.8239, "volume": null}, {"date": "2018-03-06", "close": 781900.3685, "volume": null}, {"date": "2018-03-07", "close": 785470.6898, "volume": null}, {"date": "2018-03-08", "close": 771819.4612, "volume": null}, {"date": "2018-03-09", "close": 772869.5558, "volume": null}, {"date": "2018-03-12", "close": 787570.8788, "volume": null}, {"date": "2018-03-13", "close": 758168.2327, "volume": null}, {"date": "2018-03-14", "close": 772869.5558, "volume": null}, {"date": "2018-03-15", "close": 752917.7602, "volume": null}, {"date": "2018-03-16", "close": 757118.1382, "volume": null}, {"date": "2018-03-19", "close": 750817.5711, "volume": null}, {"date": "2018-03-20", "close": 744517.0041, "volume": 1.0}, {"date": "2018-03-21", "close": 744517.0041, "volume": null}, {"date": "2018-03-22", "close": 739266.5316, "volume": 1.0}, {"date": "2018-03-23", "close": 740316.6261, "volume": null}, {"date": "2018-03-26", "close": 715114.358, "volume": null}, {"date": "2018-03-27", "close": 663659.7272, "volume": null}, {"date": "2018-03-28", "close": 651058.5932, "volume": null}, {"date": "2018-03-29", "close": 669960.2943, "volume": null}, {"date": "2018-04-02", "close": 686761.8063, "volume": null}, {"date": "2018-04-03", "close": 684661.6173, "volume": null}, {"date": "2018-04-04", "close": 698312.8459, "volume": null}, {"date": "2018-04-05", "close": 686761.8063, "volume": null}, {"date": "2018-04-06", "close": 686761.8063, "volume": null}, {"date": "2018-04-09", "close": 739266.5316, "volume": 2.0}, {"date": "2018-04-10", "close": 728765.5865, "volume": null}, {"date": "2018-04-11", "close": 722465.0195, "volume": null}, {"date": "2018-04-12", "close": 729815.681, "volume": null}, {"date": "2018-04-13", "close": 734016.0591, "volume": null}, {"date": "2018-04-16", "close": 722465.0195, "volume": 1.0}, {"date": "2018-04-17", "close": 718264.6415, "volume": null}, {"date": "2018-04-18", "close": 716164.4525, "volume": null}, {"date": "2018-04-19", "close": 721414.925, "volume": null}, {"date": "2018-04-20", "close": 710913.98, "volume": null}, {"date": "2018-04-23", "close": 698312.8459, "volume": null}, {"date": "2018-04-24", "close": 672060.4833, "volume": null}, {"date": "2018-04-25", "close": 715114.358, "volume": null}, {"date": "2018-04-26", "close": 696212.6569, "volume": null}, {"date": "2018-04-27", "close": 686761.8063, "volume": null}, {"date": "2018-04-30", "close": 684661.6173, "volume": null}, {"date": "2018-05-01", "close": 682561.4283, "volume": null}, {"date": "2018-05-02", "close": 701463.1294, "volume": null}, {"date": "2018-05-03", "close": 700413.0349, "volume": null}, {"date": "2018-05-04", "close": 709863.8854, "volume": null}, {"date": "2018-05-07", "close": 714064.2635, "volume": null}, {"date": "2018-05-08", "close": 707763.6964, "volume": null}, {"date": "2018-05-09", "close": 734016.0591, "volume": null}, {"date": "2018-05-10", "close": 718264.6415, "volume": null}, {"date": "2018-05-11", "close": 711722.5527, "volume": null}, {"date": "2018-05-14", "close": 728765.5865, "volume": null}, {"date": "2018-05-15", "close": 746627.6941, "volume": null}, {"date": "2018-05-16", "close": 742416.8151, "volume": null}, {"date": "2018-05-17", "close": 735066.1536, "volume": null}, {"date": "2018-05-18", "close": 759218.3272, "volume": null}, {"date": "2018-05-21", "close": 752917.7602, "volume": null}, {"date": "2018-05-22", "close": 724565.2085, "volume": null}, {"date": "2018-05-23", "close": 730865.7755, "volume": null}, {"date": "2018-05-24", "close": 732965.9646, "volume": null}, {"date": "2018-05-25", "close": 726665.3975, "volume": null}, {"date": "2018-05-29", "close": 746617.1931, "volume": null}, {"date": "2018-05-30", "close": 764468.7997, "volume": null}, {"date": "2018-05-31", "close": 777069.9338, "volume": null}, {"date": "2018-06-01", "close": 784420.5953, "volume": null}, {"date": "2018-06-04", "close": 756068.0437, "volume": null}, {"date": "2018-06-05", "close": 762263.6013, "volume": null}, {"date": "2018-06-06", "close": 771819.4612, "volume": null}, {"date": "2018-06-07", "close": 755017.9492, "volume": null}, {"date": "2018-06-08", "close": 750817.5711, "volume": null}, {"date": "2018-06-11", "close": 766043.9415, "volume": null}, {"date": "2018-06-12", "close": 763418.7052, "volume": null}, {"date": "2018-06-13", "close": 743466.9096, "volume": null}, {"date": "2018-06-14", "close": 765508.3933, "volume": null}, {"date": "2018-06-15", "close": 766568.9887, "volume": null}, {"date": "2018-06-18", "close": 767881.6069, "volume": null}, {"date": "2018-06-19", "close": 750817.5711, "volume": null}, {"date": "2018-06-20", "close": 751867.6657, "volume": null}, {"date": "2018-06-21", "close": 752917.7602, "volume": null}, {"date": "2018-06-22", "close": 751867.6657, "volume": null}, {"date": "2018-06-25", "close": 750817.5711, "volume": null}, {"date": "2018-06-26", "close": 752917.7602, "volume": null}, {"date": "2018-06-27", "close": 750817.5711, "volume": null}, {"date": "2018-06-28", "close": 744517.0041, "volume": null}, {"date": "2018-06-29", "close": 750817.5711, "volume": null}, {"date": "2018-07-02", "close": 743466.9096, "volume": null}, {"date": "2018-07-03", "close": 747667.2876, "volume": null}, {"date": "2018-07-05", "close": 756068.0437, "volume": null}, {"date": "2018-07-06", "close": 757118.1382, "volume": null}, {"date": "2018-07-09", "close": 770769.3667, "volume": null}, {"date": "2018-07-10", "close": 766568.9887, "volume": null}, {"date": "2018-07-11", "close": 769719.2722, "volume": null}, {"date": "2018-07-12", "close": 768669.1777, "volume": null}, {"date": "2018-07-13", "close": 771819.4612, "volume": null}, {"date": "2018-07-16", "close": 760268.4217, "volume": null}, {"date": "2018-07-17", "close": 771819.4612, "volume": null}, {"date": "2018-07-18", "close": 769719.2722, "volume": null}, {"date": "2018-07-19", "close": 771819.4612, "volume": null}, {"date": "2018-07-20", "close": 762893.658, "volume": null}, {"date": "2018-07-23", "close": 769708.7713, "volume": null}, {"date": "2018-07-24", "close": 751867.6657, "volume": null}, {"date": "2018-07-25", "close": 743466.9096, "volume": null}, {"date": "2018-07-26", "close": 703458.309, "volume": null}, {"date": "2018-07-27", "close": 681511.3338, "volume": 1.0}, {"date": "2018-07-30", "close": 638709.4818, "volume": null}, {"date": "2018-07-31", "close": 654208.8767, "volume": null}, {"date": "2018-08-01", "close": 636577.7899, "volume": null}, {"date": "2018-08-02", "close": 592253.3009, "volume": 1.0}, {"date": "2018-08-03", "close": 614305.2855, "volume": null}, {"date": "2018-08-06", "close": 596453.6789, "volume": 1.0}, {"date": "2018-08-07", "close": 582802.4503, "volume": null}, {"date": "2018-08-08", "close": 571146.4013, "volume": null}, {"date": "2018-08-09", "close": 558650.2767, "volume": null}, {"date": "2018-08-10", "close": 525047.2525, "volume": null}, {"date": "2018-08-13", "close": 510345.9295, "volume": null}, {"date": "2018-08-14", "close": 480943.2833, "volume": 1.0}, {"date": "2018-08-15", "close": 464278.2835, "volume": null}, {"date": "2018-08-16", "close": 548317.3468, "volume": null}, {"date": "2018-08-17", "close": 521896.969, "volume": 1.0}, {"date": "2018-08-20", "close": 498794.8899, "volume": null}, {"date": "2018-08-21", "close": 507195.646, "volume": null}, {"date": "2018-08-22", "close": 500895.0789, "volume": null}, {"date": "2018-08-23", "close": 506145.5515, "volume": null}, {"date": "2018-08-24", "close": 502995.2679, "volume": null}, {"date": "2018-08-27", "close": 509295.835, "volume": null}, {"date": "2018-08-28", "close": 525047.2525, "volume": null}, {"date": "2018-08-29", "close": 551037.0916, "volume": null}, {"date": "2018-08-30", "close": 572301.5053, "volume": null}, {"date": "2018-08-31", "close": 582802.4503, "volume": null}, {"date": "2018-09-04", "close": 523997.158, "volume": null}, {"date": "2018-09-05", "close": 530024.7005, "volume": null}, {"date": "2018-09-06", "close": 521896.969, "volume": null}, {"date": "2018-09-07", "close": 530297.7251, "volume": null}, {"date": "2018-09-10", "close": 522947.0635, "volume": null}, {"date": "2018-09-11", "close": 525047.2525, "volume": null}, {"date": "2018-09-12", "close": 504780.4286, "volume": null}, {"date": "2018-09-13", "close": 506145.5515, "volume": null}, {"date": "2018-09-14", "close": 511396.024, "volume": null}, {"date": "2018-09-17", "close": 530990.7874, "volume": null}, {"date": "2018-09-18", "close": 531347.8196, "volume": null}, {"date": "2018-09-19", "close": 507195.646, "volume": null}, {"date": "2018-09-20", "close": 527147.4416, "volume": null}, {"date": "2018-09-21", "close": 527147.4416, "volume": null}, {"date": "2018-09-24", "close": 512729.644, "volume": null}, {"date": "2018-09-25", "close": 517276.5532, "volume": null}, {"date": "2018-09-26", "close": 523997.158, "volume": null}, {"date": "2018-09-27", "close": 504045.3624, "volume": null}, {"date": "2018-09-28", "close": 499844.9844, "volume": null}, {"date": "2018-10-01", "close": 478843.0943, "volume": null}, {"date": "2018-10-02", "close": 487233.3494, "volume": null}, {"date": "2018-10-03", "close": 481993.3778, "volume": null}, {"date": "2018-10-04", "close": 505095.457, "volume": null}, {"date": "2018-10-05", "close": 484083.0659, "volume": null}, {"date": "2018-10-08", "close": 504811.9314, "volume": null}, {"date": "2018-10-09", "close": 495644.6064, "volume": null}, {"date": "2018-10-10", "close": 501294.1148, "volume": null}, {"date": "2018-10-11", "close": 519796.78, "volume": null}, {"date": "2018-10-12", "close": 511396.024, "volume": null}, {"date": "2018-10-15", "close": 535548.1976, "volume": null}, {"date": "2018-10-16", "close": 515596.402, "volume": null}, {"date": "2018-10-17", "close": 532387.4131, "volume": null}, {"date": "2018-10-18", "close": 535548.1976, "volume": null}, {"date": "2018-10-19", "close": 548779.3884, "volume": null}, {"date": "2018-10-22", "close": 559689.8703, "volume": null}, {"date": "2018-10-23", "close": 512446.1185, "volume": null}, {"date": "2018-10-24", "close": 514546.3075, "volume": null}, {"date": "2018-10-25", "close": 497744.7954, "volume": null}, {"date": "2018-10-26", "close": 495770.6177, "volume": null}, {"date": "2018-10-29", "close": 464141.7713, "volume": null}, {"date": "2018-10-30", "close": 467313.0567, "volume": null}, {"date": "2018-10-31", "close": 462041.5822, "volume": null}, {"date": "2018-11-01", "close": 493544.4174, "volume": null}, {"date": "2018-11-02", "close": 494594.5119, "volume": null}, {"date": "2018-11-05", "close": 513496.213, "volume": null}, {"date": "2018-11-06", "close": 513496.213, "volume": null}, {"date": "2018-11-07", "close": 508245.7405, "volume": null}, {"date": "2018-11-08", "close": 498784.389, "volume": null}, {"date": "2018-11-09", "close": 497744.7954, "volume": null}, {"date": "2018-11-12", "close": 479609.6633, "volume": null}, {"date": "2018-11-13", "close": 467292.0548, "volume": null}, {"date": "2018-11-14", "close": 459941.3932, "volume": null}, {"date": "2018-11-15", "close": 445240.0702, "volume": null}, {"date": "2018-11-16", "close": 443139.8812, "volume": null}, {"date": "2018-11-19", "close": 410586.9515, "volume": null}, {"date": "2018-11-20", "close": 423188.0856, "volume": null}, {"date": "2018-11-21", "close": 401136.1009, "volume": null}, {"date": "2018-11-23", "close": 445817.6221, "volume": null}, {"date": "2018-11-26", "close": 409536.857, "volume": null}, {"date": "2018-11-27", "close": 379609.1636, "volume": null}, {"date": "2018-11-28", "close": 367533.0768, "volume": null}, {"date": "2018-11-29", "close": 326579.3911, "volume": null}, {"date": "2018-11-30", "close": 350731.5647, "volume": null}, {"date": "2018-12-03", "close": 378034.0218, "volume": null}, {"date": "2018-12-04", "close": 343380.9032, "volume": null}, {"date": "2018-12-06", "close": 323429.1076, "volume": null}, {"date": "2018-12-07", "close": 341291.2151, "volume": null}, {"date": "2018-12-10", "close": 336030.2416, "volume": null}, {"date": "2018-12-11", "close": 334980.1471, "volume": null}, {"date": "2018-12-12", "close": 329729.6746, "volume": null}, {"date": "2018-12-13", "close": 325529.2966, "volume": null}, {"date": "2018-12-14", "close": 295076.5559, "volume": null}, {"date": "2018-12-17", "close": 262523.6263, "volume": null}, {"date": "2018-12-18", "close": 269874.2878, "volume": null}, {"date": "2018-12-19", "close": 292976.3669, "volume": null}, {"date": "2018-12-20", "close": 294026.4614, "volume": null}, {"date": "2018-12-21", "close": 289826.0834, "volume": null}, {"date": "2018-12-24", "close": 289826.0834, "volume": null}, {"date": "2018-12-26", "close": 262523.6263, "volume": null}, {"date": "2018-12-27", "close": 275124.7603, "volume": null}, {"date": "2018-12-28", "close": 247822.3032, "volume": 1.0}, {"date": "2018-12-31", "close": 220519.8461, "volume": null}, {"date": "2019-01-02", "close": 242571.8307, "volume": null}, {"date": "2019-01-03", "close": 275124.7603, "volume": null}, {"date": "2019-01-04", "close": 276174.8548, "volume": null}, {"date": "2019-01-07", "close": 287725.8944, "volume": null}, {"date": "2019-01-08", "close": 320278.8241, "volume": null}, {"date": "2019-01-09", "close": 311878.068, "volume": null}, {"date": "2019-01-10", "close": 289826.0834, "volume": null}, {"date": "2019-01-11", "close": 296557.1892, "volume": null}, {"date": "2019-01-14", "close": 289826.0834, "volume": null}, {"date": "2019-01-15", "close": 292608.8338, "volume": null}, {"date": "2019-01-16", "close": 313978.257, "volume": null}, {"date": "2019-01-17", "close": 304527.4065, "volume": null}, {"date": "2019-01-18", "close": 299276.934, "volume": null}, {"date": "2019-01-22", "close": 298226.8394, "volume": null}, {"date": "2019-01-23", "close": 304737.4254, "volume": null}, {"date": "2019-01-24", "close": 304527.4065, "volume": null}, {"date": "2019-01-25", "close": 283525.5164, "volume": null}, {"date": "2019-01-28", "close": 262523.6263, "volume": null}, {"date": "2019-01-29", "close": 252022.6812, "volume": null}, {"date": "2019-01-30", "close": 236271.2636, "volume": null}, {"date": "2019-01-31", "close": 250783.5697, "volume": null}, {"date": "2019-02-01", "close": 236271.2636, "volume": 1.0}, {"date": "2019-02-04", "close": 226820.4131, "volume": null}, {"date": "2019-02-05", "close": 204768.4285, "volume": 2.0}, {"date": "2019-02-06", "close": 180616.2549, "volume": 1.0}, {"date": "2019-02-07", "close": 240471.6417, "volume": 14.0}, {"date": "2019-02-08", "close": 120760.8681, "volume": 23.0}, {"date": "2019-02-11", "close": 117610.5846, "volume": 3.0}, {"date": "2019-02-12", "close": 113410.2066, "volume": 3.0}, {"date": "2019-02-13", "close": 118650.1781, "volume": 3.0}, {"date": "2019-02-14", "close": 110259.923, "volume": 3.0}, {"date": "2019-02-15", "close": 107109.6395, "volume": 2.0}, {"date": "2019-02-19", "close": 112360.112, "volume": 5.0}, {"date": "2019-02-20", "close": 118660.6791, "volume": 2.0}, {"date": "2019-02-21", "close": 119710.7736, "volume": 8.0}, {"date": "2019-02-22", "close": 119710.7736, "volume": 5.0}, {"date": "2019-02-25", "close": 115510.3956, "volume": 2.0}, {"date": "2019-02-26", "close": 116560.4901, "volume": 1.0}, {"date": "2019-02-27", "close": 110259.923, "volume": 2.0}, {"date": "2019-02-28", "close": 110259.923, "volume": 1.0}, {"date": "2019-03-01", "close": 115510.3956, "volume": 2.0}, {"date": "2019-03-04", "close": 111310.0175, "volume": 4.0}, {"date": "2019-03-05", "close": 105009.4505, "volume": 3.0}, {"date": "2019-03-06", "close": 101859.167, "volume": 2.0}, {"date": "2019-03-07", "close": 103959.356, "volume": 2.0}, {"date": "2019-03-08", "close": 107109.6395, "volume": 4.0}, {"date": "2019-03-11", "close": 117778.5997, "volume": 60.0}, {"date": "2019-03-12", "close": 111310.0175, "volume": 7.0}, {"date": "2019-03-13", "close": 110259.923, "volume": 4.0}, {"date": "2019-03-14", "close": 107109.6395, "volume": 2.0}, {"date": "2019-03-15", "close": 107109.6395, "volume": 2.0}, {"date": "2019-03-18", "close": 107960.2161, "volume": 2.0}, {"date": "2019-03-19", "close": 108159.734, "volume": 1.0}, {"date": "2019-03-20", "close": 110259.923, "volume": 2.0}, {"date": "2019-03-21", "close": 112360.112, "volume": 3.0}, {"date": "2019-03-22", "close": 104095.8683, "volume": 4.0}, {"date": "2019-03-25", "close": 99758.978, "volume": 2.0}, {"date": "2019-03-26", "close": 101974.6774, "volume": 2.0}, {"date": "2019-03-27", "close": 104074.8664, "volume": 9.0}, {"date": "2019-03-28", "close": 104494.9042, "volume": 1.0}, {"date": "2019-03-29", "close": 106143.5526, "volume": 2.0}, {"date": "2019-04-01", "close": 100809.0725, "volume": 2.0}, {"date": "2019-04-02", "close": 101733.1557, "volume": 2.0}, {"date": "2019-04-03", "close": 102846.2558, "volume": 1.0}, {"date": "2019-04-04", "close": 101911.6717, "volume": null}, {"date": "2019-04-05", "close": 102909.2615, "volume": 2.0}, {"date": "2019-04-08", "close": 105009.4505, "volume": 1.0}, {"date": "2019-04-09", "close": 103329.2993, "volume": 2.0}, {"date": "2019-04-10", "close": 104421.3976, "volume": null}, {"date": "2019-04-11", "close": 103948.8551, "volume": 1.0}, {"date": "2019-04-12", "close": 100494.0441, "volume": 1.0}, {"date": "2019-04-15", "close": 95558.6, "volume": 2.0}, {"date": "2019-04-16", "close": 94508.5055, "volume": 1.0}, {"date": "2019-04-17", "close": 91883.2692, "volume": 2.0}, {"date": "2019-04-18", "close": 93447.91, "volume": 1.0}, {"date": "2019-04-22", "close": 90423.6378, "volume": null}, {"date": "2019-04-23", "close": 92387.3146, "volume": 1.0}, {"date": "2019-04-24", "close": 94750.0272, "volume": null}, {"date": "2019-04-25", "close": 92765.3486, "volume": null}, {"date": "2019-04-26", "close": 95338.0801, "volume": null}, {"date": "2019-04-29", "close": 90843.6756, "volume": 1.0}, {"date": "2019-04-30", "close": 90833.1747, "volume": null}, {"date": "2019-05-01", "close": 92408.3164, "volume": 1.0}, {"date": "2019-05-02", "close": 90528.6473, "volume": null}, {"date": "2019-05-03", "close": 88480.963, "volume": 2.0}, {"date": "2019-05-06", "close": 88732.9857, "volume": null}, {"date": "2019-05-07", "close": 88197.4375, "volume": null}, {"date": "2019-05-08", "close": 84942.1445, "volume": 1.0}, {"date": "2019-05-09", "close": 83997.0595, "volume": 1.0}, {"date": "2019-05-10", "close": 80206.2183, "volume": 1.0}, {"date": "2019-05-13", "close": 74556.7099, "volume": 2.0}, {"date": "2019-05-14", "close": 78694.0822, "volume": null}, {"date": "2019-05-15", "close": 77391.965, "volume": 1.0}, {"date": "2019-05-16", "close": 71080.8971, "volume": 3.0}, {"date": "2019-05-17", "close": 66166.4548, "volume": 1.0}, {"date": "2019-05-20", "close": 67216.5493, "volume": null}, {"date": "2019-05-21", "close": 68199.0177, "volume": 1.0}, {"date": "2019-05-22", "close": 74472.7023, "volume": 1.0}, {"date": "2019-05-23", "close": 74241.6815, "volume": 1.0}, {"date": "2019-05-24", "close": 70566.3507, "volume": null}, {"date": "2019-05-28", "close": 70881.3791, "volume": null}, {"date": "2019-05-29", "close": 70356.3318, "volume": null}, {"date": "2019-05-30", "close": 71185.9065, "volume": null}, {"date": "2019-05-31", "close": 73506.6154, "volume": 2.0}, {"date": "2019-06-03", "close": 69484.7534, "volume": 1.0}, {"date": "2019-06-04", "close": 67216.5493, "volume": null}, {"date": "2019-06-05", "close": 63058.175, "volume": 1.0}, {"date": "2019-06-06", "close": 63299.6968, "volume": 1.0}, {"date": "2019-06-07", "close": 62060.5853, "volume": 2.0}, {"date": "2019-06-10", "close": 60905.4813, "volume": 1.0}, {"date": "2019-06-11", "close": 63005.6703, "volume": null}, {"date": "2019-06-12", "close": 60905.4813, "volume": 1.0}, {"date": "2019-06-13", "close": 61955.5758, "volume": null}, {"date": "2019-06-14", "close": 60905.4813, "volume": 1.0}, {"date": "2019-06-17", "close": 61745.5569, "volume": null}, {"date": "2019-06-18", "close": 63005.6703, "volume": null}, {"date": "2019-06-19", "close": 63005.6703, "volume": null}, {"date": "2019-06-20", "close": 62750.3923, "volume": 1.0}, {"date": "2019-06-21", "close": 59855.3868, "volume": null}, {"date": "2019-06-24", "close": 57230.1505, "volume": 1.0}, {"date": "2019-06-25", "close": 54604.9143, "volume": 1.0}, {"date": "2019-06-26", "close": 50667.0599, "volume": 1.0}, {"date": "2019-06-27", "close": 51454.6307, "volume": 1.0}, {"date": "2019-06-28", "close": 53512.816, "volume": null}, {"date": "2019-07-01", "close": 51454.6307, "volume": null}, {"date": "2019-07-02", "close": 54405.3963, "volume": 1.0}, {"date": "2019-07-03", "close": 57713.194, "volume": null}, {"date": "2019-07-05", "close": 56789.1108, "volume": null}, {"date": "2019-07-08", "close": 53134.782, "volume": 1.0}, {"date": "2019-07-09", "close": 54562.9105, "volume": null}, {"date": "2019-07-10", "close": 54604.9143, "volume": null}, {"date": "2019-07-11", "close": 53617.8254, "volume": 1.0}, {"date": "2019-07-12", "close": 54604.9143, "volume": null}, {"date": "2019-07-15", "close": 52504.7253, "volume": 1.0}, {"date": "2019-07-16", "close": 54142.8727, "volume": null}, {"date": "2019-07-17", "close": 51034.5929, "volume": null}, {"date": "2019-07-18", "close": 52168.695, "volume": null}, {"date": "2019-07-19", "close": 53554.8198, "volume": null}, {"date": "2019-07-22", "close": 54604.9143, "volume": 1.0}, {"date": "2019-07-23", "close": 52504.7253, "volume": null}, {"date": "2019-07-24", "close": 53397.3056, "volume": null}, {"date": "2019-07-25", "close": 52494.2243, "volume": null}, {"date": "2019-07-26", "close": 57744.6968, "volume": 1.0}, {"date": "2019-07-29", "close": 69295.7364, "volume": 9.0}, {"date": "2019-07-30", "close": 72351.5114, "volume": 2.0}, {"date": "2019-07-31", "close": 63005.6703, "volume": 1.0}, {"date": "2019-08-01", "close": 52504.7253, "volume": 1.0}, {"date": "2019-08-02", "close": 55634.0069, "volume": null}, {"date": "2019-08-05", "close": 52504.7253, "volume": 1.0}, {"date": "2019-08-06", "close": 55528.9974, "volume": null}, {"date": "2019-08-07", "close": 48304.3472, "volume": 1.0}, {"date": "2019-08-08", "close": 45101.559, "volume": 1.0}, {"date": "2019-08-09", "close": 43578.922, "volume": null}, {"date": "2019-08-12", "close": 60905.4813, "volume": 101.0}, {"date": "2019-08-13", "close": 54604.9143, "volume": 11.0}, {"date": "2019-08-14", "close": 57482.1732, "volume": 3.0}, {"date": "2019-08-15", "close": 54079.867, "volume": 2.0}, {"date": "2019-08-16", "close": 51444.1298, "volume": 2.0}, {"date": "2019-08-19", "close": 57209.1486, "volume": 1.0}, {"date": "2019-08-20", "close": 56705.1033, "volume": null}, {"date": "2019-08-21", "close": 60495.9444, "volume": 4.0}, {"date": "2019-08-22", "close": 56232.5607, "volume": 1.0}, {"date": "2019-08-23", "close": 55285.0605, "volume": 1.0}, {"date": "2019-08-26", "close": 53040.2735, "volume": 1.0}, {"date": "2019-08-27", "close": 52557.23, "volume": null}, {"date": "2019-08-28", "close": 53565.3207, "volume": 1.0}, {"date": "2019-08-29", "close": 53008.7706, "volume": 2.0}, {"date": "2019-08-30", "close": 49480.4531, "volume": null}, {"date": "2019-09-03", "close": 52515.2262, "volume": 1.0}, {"date": "2019-09-04", "close": 51454.6307, "volume": null}, {"date": "2019-09-05", "close": 53292.2961, "volume": null}, {"date": "2019-09-06", "close": 52893.2602, "volume": null}, {"date": "2019-09-09", "close": 54604.9143, "volume": null}, {"date": "2019-09-10", "close": 56180.056, "volume": null}, {"date": "2019-09-11", "close": 56694.6023, "volume": 4.0}, {"date": "2019-09-12", "close": 54447.4001, "volume": 2.0}, {"date": "2019-09-13", "close": 53607.3245, "volume": 1.0}, {"date": "2019-09-16", "close": 54604.9143, "volume": null}, {"date": "2019-09-17", "close": 54615.4152, "volume": null}, {"date": "2019-09-18", "close": 53565.3207, "volume": null}, {"date": "2019-09-19", "close": 56075.0466, "volume": null}, {"date": "2019-09-20", "close": 54301.1219, "volume": null}, {"date": "2019-09-23", "close": 53869.8481, "volume": 1.0}, {"date": "2019-09-24", "close": 50929.5835, "volume": null}, {"date": "2019-09-25", "close": 50811.6579, "volume": 1.0}, {"date": "2019-09-26", "close": 49375.4436, "volume": null}, {"date": "2019-09-27", "close": 49511.9559, "volume": null}, {"date": "2019-09-30", "close": 51244.6118, "volume": null}, {"date": "2019-10-01", "close": 49354.4417, "volume": null}, {"date": "2019-10-02", "close": 49354.4417, "volume": 1.0}, {"date": "2019-10-03", "close": 48703.3831, "volume": null}, {"date": "2019-10-04", "close": 48572.1213, "volume": null}, {"date": "2019-10-07", "close": 47264.7537, "volume": null}, {"date": "2019-10-08", "close": 45322.0788, "volume": 1.0}, {"date": "2019-10-09", "close": 47779.3, "volume": null}, {"date": "2019-10-10", "close": 47254.2527, "volume": null}, {"date": "2019-10-11", "close": 45154.0637, "volume": null}, {"date": "2019-10-14", "close": 45164.5647, "volume": 1.0}, {"date": "2019-10-15", "close": 46005.7954, "volume": 1.0}, {"date": "2019-10-16", "close": 43053.8747, "volume": 1.0}, {"date": "2019-10-17", "close": 44103.9692, "volume": 1.0}, {"date": "2019-10-18", "close": 43106.3794, "volume": null}, {"date": "2019-10-21", "close": 44713.024, "volume": null}, {"date": "2019-10-22", "close": 44324.4891, "volume": 1.0}, {"date": "2019-10-23", "close": 56705.1033, "volume": 71.0}, {"date": "2019-10-24", "close": 61115.5002, "volume": 465.0}, {"date": "2019-10-25", "close": 55655.0088, "volume": 24.0}, {"date": "2019-10-28", "close": 51664.6497, "volume": 10.0}, {"date": "2019-10-29", "close": 51874.6686, "volume": 20.0}, {"date": "2019-10-30", "close": 55655.0088, "volume": 25.0}, {"date": "2019-10-31", "close": 54814.9332, "volume": 3.0}, {"date": "2019-11-01", "close": 55655.0088, "volume": 4.0}, {"date": "2019-11-04", "close": 58175.2356, "volume": 8.0}, {"date": "2019-11-05", "close": 59645.3679, "volume": 3.0}, {"date": "2019-11-06", "close": 66575.9916, "volume": 22.0}, {"date": "2019-11-07", "close": 57335.16, "volume": 6.0}, {"date": "2019-11-08", "close": 57125.1411, "volume": 2.0}, {"date": "2019-11-11", "close": 60485.4435, "volume": 1.0}, {"date": "2019-11-12", "close": 60552.6495, "volume": 4.0}, {"date": "2019-11-13", "close": 57545.1789, "volume": 3.0}, {"date": "2019-11-14", "close": 56329.1694, "volume": 6.0}, {"date": "2019-11-15", "close": 56285.0655, "volume": 2.0}, {"date": "2019-11-18", "close": 52294.7064, "volume": 1.0}, {"date": "2019-11-19", "close": 51034.5929, "volume": 2.0}, {"date": "2019-11-20", "close": 52924.7631, "volume": 1.0}, {"date": "2019-11-21", "close": 52504.7253, "volume": 1.0}, {"date": "2019-11-22", "close": 52714.7442, "volume": null}, {"date": "2019-11-25", "close": 52282.1052, "volume": 1.0}, {"date": "2019-11-26", "close": 49984.4984, "volume": 1.0}, {"date": "2019-11-27", "close": 52294.7064, "volume": null}, {"date": "2019-11-29", "close": 53134.782, "volume": null}, {"date": "2019-12-02", "close": 55444.9899, "volume": 1.0}, {"date": "2019-12-03", "close": 55444.9899, "volume": 1.0}, {"date": "2019-12-04", "close": 55655.0088, "volume": 4.0}, {"date": "2019-12-05", "close": 54982.9483, "volume": 4.0}, {"date": "2019-12-06", "close": 55655.0088, "volume": 2.0}, {"date": "2019-12-09", "close": 51664.6497, "volume": 1.0}, {"date": "2019-12-10", "close": 51139.6024, "volume": 1.0}, {"date": "2019-12-11", "close": 48514.3661, "volume": 1.0}, {"date": "2019-12-12", "close": 48094.3283, "volume": 1.0}, {"date": "2019-12-13", "close": 48094.3283, "volume": 1.0}, {"date": "2019-12-16", "close": 46752.3076, "volume": null}, {"date": "2019-12-17", "close": 46414.1771, "volume": 2.0}, {"date": "2019-12-18", "close": 45574.1015, "volume": 1.0}, {"date": "2019-12-19", "close": 46607.3945, "volume": null}, {"date": "2019-12-20", "close": 46204.1582, "volume": null}, {"date": "2019-12-23", "close": 49144.4228, "volume": 3.0}, {"date": "2019-12-24", "close": 48094.3283, "volume": null}, {"date": "2019-12-26", "close": 47863.3075, "volume": null}, {"date": "2019-12-27", "close": 47254.2527, "volume": null}, {"date": "2019-12-30", "close": 46204.1582, "volume": 1.0}, {"date": "2019-12-31", "close": 46617.8955, "volume": 1.0}, {"date": "2020-01-02", "close": 50194.5173, "volume": 7.0}, {"date": "2020-01-03", "close": 51979.678, "volume": 1.0}, {"date": "2020-01-06", "close": 50616.6553, "volume": null}, {"date": "2020-01-07", "close": 85897.7305, "volume": 690.0}, {"date": "2020-01-08", "close": 68046.1239, "volume": 77.0}, {"date": "2020-01-09", "close": 62165.5947, "volume": 24.0}, {"date": "2020-01-10", "close": 65525.8971, "volume": 17.0}, {"date": "2020-01-13", "close": 65945.9349, "volume": 22.0}, {"date": "2020-01-14", "close": 64265.7837, "volume": 6.0}, {"date": "2020-01-15", "close": 60485.4435, "volume": 14.0}, {"date": "2020-01-16", "close": 59435.349, "volume": 5.0}, {"date": "2020-01-17", "close": 61325.5191, "volume": 5.0}, {"date": "2020-01-21", "close": 59015.3112, "volume": 3.0}, {"date": "2020-01-22", "close": 54394.8954, "volume": 11.0}, {"date": "2020-01-23", "close": 57335.16, "volume": 3.0}, {"date": "2020-01-24", "close": 52504.7253, "volume": 6.0}, {"date": "2020-01-27", "close": 51454.6307, "volume": 2.0}, {"date": "2020-01-28", "close": 49774.4795, "volume": 4.0}, {"date": "2020-01-29", "close": 48934.4039, "volume": 2.0}, {"date": "2020-01-30", "close": 47884.3094, "volume": 2.0}, {"date": "2020-01-31", "close": 47674.2905, "volume": 2.0}, {"date": "2020-02-03", "close": 47884.3094, "volume": 1.0}, {"date": "2020-02-04", "close": 49984.4984, "volume": 27.0}, {"date": "2020-02-05", "close": 49354.4417, "volume": 9.0}, {"date": "2020-02-06", "close": 48514.3661, "volume": 2.0}, {"date": "2020-02-07", "close": 48655.0788, "volume": 7.0}, {"date": "2020-02-10", "close": 47569.2811, "volume": 4.0}, {"date": "2020-02-11", "close": 49774.4795, "volume": 4.0}, {"date": "2020-02-12", "close": 48514.3661, "volume": 3.0}, {"date": "2020-02-13", "close": 48934.4039, "volume": 2.0}, {"date": "2020-02-14", "close": 48724.385, "volume": 2.0}, {"date": "2020-02-18", "close": 48304.3472, "volume": 2.0}, {"date": "2020-02-19", "close": 49144.4228, "volume": 6.0}, {"date": "2020-02-20", "close": 50114.7102, "volume": 3.0}, {"date": "2020-02-21", "close": 52189.6969, "volume": 7.0}, {"date": "2020-02-24", "close": 51454.6307, "volume": 5.0}, {"date": "2020-02-25", "close": 47831.8047, "volume": 4.0}, {"date": "2020-02-26", "close": 45231.7707, "volume": 3.0}, {"date": "2020-02-27", "close": 43893.9503, "volume": 6.0}, {"date": "2020-02-28", "close": 44103.9692, "volume": 2.0}, {"date": "2020-03-02", "close": 43683.9314, "volume": 2.0}, {"date": "2020-03-03", "close": 43473.9125, "volume": 1.0}, {"date": "2020-03-04", "close": 63635.727, "volume": 590.0}, {"date": "2020-03-05", "close": 57545.1789, "volume": 36.0}, {"date": "2020-03-06", "close": 49564.4606, "volume": 12.0}, {"date": "2020-03-09", "close": 41793.7613, "volume": 16.0}, {"date": "2020-03-10", "close": 40533.6479, "volume": 6.0}, {"date": "2020-03-11", "close": 35913.2321, "volume": 9.0}, {"date": "2020-03-12", "close": 26042.3437, "volume": 6.0}, {"date": "2020-03-13", "close": 28142.5327, "volume": 3.0}, {"date": "2020-03-16", "close": 26882.4193, "volume": 3.0}, {"date": "2020-03-17", "close": 30452.7406, "volume": 3.0}, {"date": "2020-03-18", "close": 26462.3815, "volume": 4.0}, {"date": "2020-03-19", "close": 32342.9108, "volume": 9.0}, {"date": "2020-03-20", "close": 33182.9864, "volume": 7.0}, {"date": "2020-03-23", "close": 31292.8163, "volume": 5.0}, {"date": "2020-03-24", "close": 31502.8352, "volume": 2.0}, {"date": "2020-03-25", "close": 33393.0053, "volume": 3.0}, {"date": "2020-03-26", "close": 31458.7312, "volume": 2.0}, {"date": "2020-03-27", "close": 32132.8919, "volume": 1.0}, {"date": "2020-03-30", "close": 30872.7784, "volume": 3.0}, {"date": "2020-03-31", "close": 30872.7784, "volume": 1.0}, {"date": "2020-04-01", "close": 28982.6083, "volume": 2.0}, {"date": "2020-04-02", "close": 41373.7235, "volume": 1608.0}, {"date": "2020-04-03", "close": 43473.9125, "volume": 72.0}, {"date": "2020-04-06", "close": 43473.9125, "volume": 17.0}, {"date": "2020-04-07", "close": 41373.7235, "volume": 13.0}, {"date": "2020-04-08", "close": 41583.7424, "volume": 7.0}, {"date": "2020-04-09", "close": 41373.7235, "volume": 5.0}, {"date": "2020-04-13", "close": 42005.8804, "volume": 6.0}, {"date": "2020-04-14", "close": 45364.0826, "volume": 8.0}, {"date": "2020-04-15", "close": 47044.2338, "volume": 22.0}, {"date": "2020-04-16", "close": 48094.3283, "volume": 7.0}, {"date": "2020-04-17", "close": 47464.2716, "volume": 3.0}, {"date": "2020-04-20", "close": 48934.4039, "volume": 6.0}, {"date": "2020-04-21", "close": 47044.2338, "volume": 4.0}, {"date": "2020-04-22", "close": 48724.385, "volume": 3.0}, {"date": "2020-04-23", "close": 48094.3283, "volume": 4.0}, {"date": "2020-04-24", "close": 50404.5362, "volume": 7.0}, {"date": "2020-04-27", "close": 50404.5362, "volume": 18.0}, {"date": "2020-04-28", "close": 51664.6497, "volume": 3.0}, {"date": "2020-04-29", "close": 52924.7631, "volume": 4.0}, {"date": "2020-04-30", "close": 51874.6686, "volume": 2.0}, {"date": "2020-05-01", "close": 50614.5551, "volume": 3.0}, {"date": "2020-05-04", "close": 50404.5362, "volume": 1.0}, {"date": "2020-05-05", "close": 48724.385, "volume": 2.0}, {"date": "2020-05-06", "close": 48514.3661, "volume": 1.0}, {"date": "2020-05-07", "close": 50824.574, "volume": 2.0}, {"date": "2020-05-08", "close": 49774.4795, "volume": 1.0}, {"date": "2020-05-11", "close": 82957.4659, "volume": 2736.0}, {"date": "2020-05-12", "close": 68256.1428, "volume": 105.0}, {"date": "2020-05-13", "close": 68886.1995, "volume": 22.0}, {"date": "2020-05-14", "close": 65945.9349, "volume": 10.0}, {"date": "2020-05-15", "close": 65315.8782, "volume": 10.0}, {"date": "2020-05-18", "close": 63005.6703, "volume": 30.0}, {"date": "2020-05-19", "close": 61115.5002, "volume": 11.0}, {"date": "2020-05-20", "close": 63425.7081, "volume": 25.0}, {"date": "2020-05-21", "close": 62795.6514, "volume": 12.0}, {"date": "2020-05-22", "close": 61115.5002, "volume": 12.0}, {"date": "2020-05-26", "close": 62795.6514, "volume": 20.0}, {"date": "2020-05-27", "close": 62165.5947, "volume": 6.0}, {"date": "2020-05-28", "close": 61325.5191, "volume": 3.0}, {"date": "2020-05-29", "close": 61745.5569, "volume": 3.0}, {"date": "2020-06-01", "close": 64685.8215, "volume": 8.0}, {"date": "2020-06-02", "close": 65525.8971, "volume": 6.0}, {"date": "2020-06-03", "close": 64055.7648, "volume": 6.0}, {"date": "2020-06-04", "close": 64265.7837, "volume": 8.0}, {"date": "2020-06-05", "close": 66155.9538, "volume": 6.0}, {"date": "2020-06-08", "close": 65945.9349, "volume": 12.0}, {"date": "2020-06-09", "close": 67626.0861, "volume": 15.0}, {"date": "2020-06-10", "close": 66575.9916, "volume": 5.0}, {"date": "2020-06-11", "close": 64055.7648, "volume": 6.0}, {"date": "2020-06-12", "close": 63425.7081, "volume": 5.0}, {"date": "2020-06-15", "close": 65945.9349, "volume": 7.0}, {"date": "2020-06-16", "close": 66365.9727, "volume": 2.0}, {"date": "2020-06-17", "close": 66155.9538, "volume": 2.0}, {"date": "2020-06-18", "close": 70146.3129, "volume": 8.0}, {"date": "2020-06-19", "close": 66786.0105, "volume": 5.0}, {"date": "2020-06-22", "close": 66996.0294, "volume": 2.0}, {"date": "2020-06-23", "close": 68676.1806, "volume": 13.0}, {"date": "2020-06-24", "close": 67626.0861, "volume": 4.0}, {"date": "2020-06-25", "close": 69096.2184, "volume": 3.0}, {"date": "2020-06-26", "close": 68466.1617, "volume": 37.0}, {"date": "2020-06-29", "close": 69096.2184, "volume": 7.0}, {"date": "2020-06-30", "close": 66155.9538, "volume": 2.0}, {"date": "2020-07-01", "close": 65105.8593, "volume": 5.0}, {"date": "2020-07-02", "close": 68676.1806, "volume": 11.0}, {"date": "2020-07-06", "close": 68886.1995, "volume": 6.0}, {"date": "2020-07-07", "close": 67626.0861, "volume": 2.0}, {"date": "2020-07-08", "close": 66786.0105, "volume": 2.0}, {"date": "2020-07-09", "close": 67206.0483, "volume": 4.0}, {"date": "2020-07-10", "close": 65735.916, "volume": 2.0}, {"date": "2020-07-13", "close": 63425.7081, "volume": 6.0}, {"date": "2020-07-14", "close": 64265.7837, "volume": 3.0}, {"date": "2020-07-15", "close": 64265.7837, "volume": 1.0}, {"date": "2020-07-16", "close": 64475.8026, "volume": 2.0}, {"date": "2020-07-17", "close": 67206.0483, "volume": 8.0}, {"date": "2020-07-20", "close": 67206.0483, "volume": 12.0}, {"date": "2020-07-21", "close": 71196.4074, "volume": 10.0}, {"date": "2020-07-22", "close": 68886.1995, "volume": 4.0}, {"date": "2020-07-23", "close": 68046.1239, "volume": 4.0}, {"date": "2020-07-24", "close": 65525.8971, "volume": 2.0}, {"date": "2020-07-27", "close": 67416.0672, "volume": 9.0}, {"date": "2020-07-28", "close": 67626.0861, "volume": 4.0}, {"date": "2020-07-29", "close": 65735.916, "volume": 4.0}, {"date": "2020-07-30", "close": 67626.0861, "volume": 3.0}, {"date": "2020-07-31", "close": 66158.054, "volume": 3.0}, {"date": "2020-08-03", "close": 67416.0672, "volume": 2.0}, {"date": "2020-08-04", "close": 67626.0861, "volume": 3.0}, {"date": "2020-08-05", "close": 69306.2373, "volume": 3.0}, {"date": "2020-08-06", "close": 70776.3696, "volume": 94.0}, {"date": "2020-08-07", "close": 69306.2373, "volume": 4.0}, {"date": "2020-08-10", "close": 68676.1806, "volume": 2.0}, {"date": "2020-08-11", "close": 68676.1806, "volume": 4.0}, {"date": "2020-08-12", "close": 65945.9349, "volume": 4.0}, {"date": "2020-08-13", "close": 64055.7648, "volume": 3.0}, {"date": "2020-08-14", "close": 64475.8026, "volume": 3.0}, {"date": "2020-08-17", "close": 63845.7459, "volume": 2.0}, {"date": "2020-08-18", "close": 63425.7081, "volume": 3.0}, {"date": "2020-08-19", "close": 60695.4624, "volume": 4.0}, {"date": "2020-08-20", "close": 56075.0466, "volume": 3.0}, {"date": "2020-08-21", "close": 57965.2167, "volume": 2.0}, {"date": "2020-08-24", "close": 55444.9899, "volume": 4.0}, {"date": "2020-08-25", "close": 55865.0277, "volume": 1.0}, {"date": "2020-08-26", "close": 54604.9143, "volume": 1.0}, {"date": "2020-08-27", "close": 51244.6118, "volume": 4.0}, {"date": "2020-08-28", "close": 49354.4417, "volume": 5.0}, {"date": "2020-08-31", "close": 45154.0637, "volume": 5.0}, {"date": "2020-09-01", "close": 46624.196, "volume": 2.0}, {"date": "2020-09-02", "close": 44734.0259, "volume": 2.0}, {"date": "2020-09-03", "close": 42423.818, "volume": 2.0}, {"date": "2020-09-04", "close": 39693.5723, "volume": 6.0}, {"date": "2020-09-08", "close": 42003.7802, "volume": 3.0}, {"date": "2020-09-09", "close": 42213.7991, "volume": 1.0}, {"date": "2020-09-10", "close": 45574.1015, "volume": 3.0}, {"date": "2020-09-11", "close": 43263.8936, "volume": 2.0}, {"date": "2020-09-14", "close": 43473.9125, "volume": 2.0}, {"date": "2020-09-15", "close": 44944.0448, "volume": 1.0}, {"date": "2020-09-16", "close": 45154.0637, "volume": null}, {"date": "2020-09-17", "close": 47044.2338, "volume": 2.0}, {"date": "2020-09-18", "close": 45784.1204, "volume": null}, {"date": "2020-09-21", "close": 45154.0637, "volume": 1.0}, {"date": "2020-09-22", "close": 45574.1015, "volume": 1.0}, {"date": "2020-09-23", "close": 44313.9881, "volume": 1.0}, {"date": "2020-09-24", "close": 52294.7064, "volume": 162.0}, {"date": "2020-09-25", "close": 47254.2527, "volume": 8.0}, {"date": "2020-09-28", "close": 46204.1582, "volume": 3.0}, {"date": "2020-09-29", "close": 45154.0637, "volume": 3.0}, {"date": "2020-09-30", "close": 44103.9692, "volume": 4.0}, {"date": "2020-10-01", "close": 43683.9314, "volume": 3.0}, {"date": "2020-10-02", "close": 42843.8558, "volume": 71.0}, {"date": "2020-10-05", "close": 44944.0448, "volume": 5.0}, {"date": "2020-10-06", "close": 44080.8671, "volume": 3.0}, {"date": "2020-10-07", "close": 44893.6403, "volume": 1.0}, {"date": "2020-10-08", "close": 45784.1204, "volume": 3.0}, {"date": "2020-10-09", "close": 46414.1771, "volume": 1.0}, {"date": "2020-10-12", "close": 47254.2527, "volume": 2.0}, {"date": "2020-10-13", "close": 46414.1771, "volume": 2.0}, {"date": "2020-10-14", "close": 46872.0183, "volume": 2.0}, {"date": "2020-10-15", "close": 46624.196, "volume": 1.0}, {"date": "2020-10-16", "close": 46844.7159, "volume": 3.0}, {"date": "2020-10-19", "close": 47254.2527, "volume": 3.0}, {"date": "2020-10-20", "close": 45154.0637, "volume": 3.0}, {"date": "2020-10-21", "close": 43473.9125, "volume": 3.0}, {"date": "2020-10-22", "close": 46193.6573, "volume": 11.0}, {"date": "2020-10-23", "close": 40930.5836, "volume": 8.0}, {"date": "2020-10-26", "close": 36753.3077, "volume": 10.0}, {"date": "2020-10-27", "close": 37593.3833, "volume": 1.0}, {"date": "2020-10-28", "close": 35703.2132, "volume": 3.0}, {"date": "2020-10-29", "close": 43683.9314, "volume": 271.0}, {"date": "2020-10-30", "close": 38013.4211, "volume": 13.0}, {"date": "2020-11-02", "close": 35913.2321, "volume": 6.0}, {"date": "2020-11-03", "close": 37383.3644, "volume": 4.0}, {"date": "2020-11-04", "close": 36333.2699, "volume": 2.0}, {"date": "2020-11-05", "close": 36963.3266, "volume": 5.0}, {"date": "2020-11-06", "close": 36753.3077, "volume": 3.0}, {"date": "2020-11-09", "close": 37908.4116, "volume": 3.0}, {"date": "2020-11-10", "close": 38433.4589, "volume": 3.0}, {"date": "2020-11-11", "close": 38853.4967, "volume": 2.0}, {"date": "2020-11-12", "close": 38643.4778, "volume": 1.0}, {"date": "2020-11-13", "close": 39544.4589, "volume": 3.0}, {"date": "2020-11-16", "close": 41163.7046, "volume": 4.0}, {"date": "2020-11-17", "close": 40323.629, "volume": 3.0}, {"date": "2020-11-18", "close": 38223.44, "volume": 4.0}, {"date": "2020-11-19", "close": 38223.44, "volume": 4.0}, {"date": "2020-11-20", "close": 38013.4211, "volume": 4.0}, {"date": "2020-11-23", "close": 40323.629, "volume": 3.0}, {"date": "2020-11-24", "close": 40113.6101, "volume": 2.0}, {"date": "2020-11-25", "close": 39483.5534, "volume": 2.0}, {"date": "2020-11-27", "close": 40323.629, "volume": 1.0}, {"date": "2020-11-30", "close": 42633.8369, "volume": 4.0}, {"date": "2020-12-01", "close": 40743.6668, "volume": 2.0}, {"date": "2020-12-02", "close": 43473.9125, "volume": 13.0}, {"date": "2020-12-03", "close": 42633.8369, "volume": 4.0}, {"date": "2020-12-04", "close": 44734.0259, "volume": 3.0}, {"date": "2020-12-07", "close": 43263.8936, "volume": 5.0}, {"date": "2020-12-08", "close": 54814.9332, "volume": 45.0}, {"date": "2020-12-09", "close": 52084.6875, "volume": 49.0}, {"date": "2020-12-10", "close": 55024.9521, "volume": 93.0}, {"date": "2020-12-11", "close": 48094.3283, "volume": 19.0}, {"date": "2020-12-14", "close": 49354.4417, "volume": 4.0}, {"date": "2020-12-15", "close": 47464.2716, "volume": 5.0}, {"date": "2020-12-16", "close": 46483.4834, "volume": 4.0}, {"date": "2020-12-17", "close": 46834.2149, "volume": 2.0}, {"date": "2020-12-18", "close": 47439.0694, "volume": 5.0}, {"date": "2020-12-21", "close": 48304.3472, "volume": 6.0}, {"date": "2020-12-22", "close": 47884.3094, "volume": 3.0}, {"date": "2020-12-23", "close": 49144.4228, "volume": 2.0}, {"date": "2020-12-24", "close": 48514.3661, "volume": 5.0}, {"date": "2020-12-28", "close": 48514.3661, "volume": 5.0}, {"date": "2020-12-29", "close": 48934.4039, "volume": 42.0}, {"date": "2020-12-30", "close": 47674.2905, "volume": 7.0}, {"date": "2020-12-31", "close": 45364.0826, "volume": 9.0}, {"date": "2021-01-04", "close": 48304.3472, "volume": 5.0}, {"date": "2021-01-05", "close": 50614.5551, "volume": 8.0}, {"date": "2021-01-06", "close": 51244.6118, "volume": 8.0}, {"date": "2021-01-07", "close": 52504.7253, "volume": 6.0}, {"date": "2021-01-08", "close": 57755.1978, "volume": 21.0}, {"date": "2021-01-11", "close": 56705.1033, "volume": 7.0}, {"date": "2021-01-12", "close": 55024.9521, "volume": 4.0}, {"date": "2021-01-13", "close": 55865.0277, "volume": 2.0}, {"date": "2021-01-14", "close": 57335.16, "volume": 5.0}, {"date": "2021-01-15", "close": 57545.1789, "volume": 4.0}, {"date": "2021-01-19", "close": 61955.5758, "volume": 17.0}, {"date": "2021-01-20", "close": 60905.4813, "volume": 9.0}, {"date": "2021-01-21", "close": 66365.9727, "volume": 10.0}, {"date": "2021-01-22", "close": 66575.9916, "volume": 3.0}, {"date": "2021-01-25", "close": 64683.7213, "volume": 8.0}, {"date": "2021-01-26", "close": 63635.727, "volume": 5.0}, {"date": "2021-01-27", "close": 60065.4057, "volume": 8.0}, {"date": "2021-01-28", "close": 60065.4057, "volume": 4.0}, {"date": "2021-01-29", "close": 60485.4435, "volume": 4.0}, {"date": "2021-02-01", "close": 65315.8782, "volume": 17.0}, {"date": "2021-02-02", "close": 65525.8971, "volume": 17.0}, {"date": "2021-02-03", "close": 69936.294, "volume": 8.0}, {"date": "2021-02-04", "close": 69936.294, "volume": 5.0}, {"date": "2021-02-05", "close": 67626.0861, "volume": 4.0}, {"date": "2021-02-08", "close": 71616.4452, "volume": 9.0}, {"date": "2021-02-09", "close": 71196.4074, "volume": 4.0}, {"date": "2021-02-10", "close": 99758.978, "volume": 80.0}, {"date": "2021-02-11", "close": 90938.1841, "volume": 43.0}, {"date": "2021-02-12", "close": 84847.636, "volume": 9.0}, {"date": "2021-02-16", "close": 88837.9951, "volume": 11.0}, {"date": "2021-02-17", "close": 82327.4092, "volume": 7.0}, {"date": "2021-02-18", "close": 77286.9556, "volume": 9.0}, {"date": "2021-02-19", "close": 83797.5415, "volume": 4.0}, {"date": "2021-02-22", "close": 80227.2202, "volume": 5.0}, {"date": "2021-02-23", "close": 76761.9083, "volume": 16.0}, {"date": "2021-02-24", "close": 78127.0312, "volume": 2.0}, {"date": "2021-02-25", "close": 72246.502, "volume": 6.0}, {"date": "2021-02-26", "close": 70146.3129, "volume": 6.0}, {"date": "2021-03-01", "close": 73506.6154, "volume": 4.0}, {"date": "2021-03-02", "close": 74766.7288, "volume": 3.0}, {"date": "2021-03-03", "close": 70356.3318, "volume": 7.0}, {"date": "2021-03-04", "close": 58805.2923, "volume": 7.0}, {"date": "2021-03-05", "close": 60065.4057, "volume": 12.0}, {"date": "2021-03-08", "close": 60485.4435, "volume": 4.0}, {"date": "2021-03-09", "close": 68046.1239, "volume": 18.0}, {"date": "2021-03-10", "close": 70146.3129, "volume": 4.0}, {"date": "2021-03-11", "close": 70566.3507, "volume": 4.0}, {"date": "2021-03-12", "close": 81067.2958, "volume": 11.0}, {"date": "2021-03-15", "close": 80227.2202, "volume": 15.0}, {"date": "2021-03-16", "close": 74556.7099, "volume": 8.0}, {"date": "2021-03-17", "close": 76026.8422, "volume": 3.0}, {"date": "2021-03-18", "close": 74556.7099, "volume": 3.0}, {"date": "2021-03-19", "close": 76026.8422, "volume": 2.0}, {"date": "2021-03-22", "close": 77286.9556, "volume": 2.0}, {"date": "2021-03-23", "close": 76656.8989, "volume": 2.0}, {"date": "2021-03-24", "close": 73296.5965, "volume": 72.0}, {"date": "2021-03-25", "close": 100179.0158, "volume": 5053.0}, {"date": "2021-03-26", "close": 84427.5982, "volume": 173.0}, {"date": "2021-03-29", "close": 70776.3696, "volume": 55.0}, {"date": "2021-03-30", "close": 64265.7837, "volume": 25.0}, {"date": "2021-03-31", "close": 65945.9349, "volume": 14.0}, {"date": "2021-04-01", "close": 64055.7648, "volume": 17.0}, {"date": "2021-04-05", "close": 64475.8026, "volume": 10.0}, {"date": "2021-04-06", "close": 61115.5002, "volume": 12.0}, {"date": "2021-04-07", "close": 61535.538, "volume": 13.0}, {"date": "2021-04-08", "close": 64055.7648, "volume": 17.0}, {"date": "2021-04-09", "close": 61325.5191, "volume": 6.0}, {"date": "2021-04-12", "close": 58595.2734, "volume": 9.0}, {"date": "2021-04-13", "close": 54394.8954, "volume": 11.0}, {"date": "2021-04-14", "close": 56285.0655, "volume": 5.0}, {"date": "2021-04-15", "close": 52924.7631, "volume": 8.0}, {"date": "2021-04-16", "close": 53344.8009, "volume": 10.0}, {"date": "2021-04-19", "close": 48094.3283, "volume": 19.0}, {"date": "2021-04-20", "close": 45154.0637, "volume": 7.0}, {"date": "2021-04-21", "close": 49984.4984, "volume": 4.0}, {"date": "2021-04-22", "close": 49354.4417, "volume": 6.0}, {"date": "2021-04-23", "close": 50824.574, "volume": 2.0}, {"date": "2021-04-26", "close": 53134.782, "volume": 5.0}, {"date": "2021-04-27", "close": 52504.7253, "volume": 3.0}, {"date": "2021-04-28", "close": 54394.8954, "volume": 7.0}, {"date": "2021-04-29", "close": 53974.8576, "volume": 3.0}, {"date": "2021-04-30", "close": 52924.7631, "volume": 2.0}, {"date": "2021-05-03", "close": 52714.7442, "volume": 2.0}, {"date": "2021-05-04", "close": 52504.7253, "volume": 10.0}, {"date": "2021-05-05", "close": 52714.7442, "volume": 3.0}, {"date": "2021-05-06", "close": 51034.5929, "volume": 3.0}, {"date": "2021-05-07", "close": 52504.7253, "volume": 6.0}, {"date": "2021-05-10", "close": 62375.6136, "volume": 251.0}, {"date": "2021-05-11", "close": 58595.2734, "volume": 60.0}, {"date": "2021-05-12", "close": 52504.7253, "volume": 67.0}, {"date": "2021-05-13", "close": 53974.8576, "volume": 20.0}, {"date": "2021-05-14", "close": 55024.9521, "volume": 9.0}, {"date": "2021-05-17", "close": 56285.0655, "volume": 4.0}, {"date": "2021-05-18", "close": 56705.1033, "volume": 8.0}, {"date": "2021-05-19", "close": 56495.0844, "volume": 3.0}, {"date": "2021-05-20", "close": 56495.0844, "volume": 3.0}, {"date": "2021-05-21", "close": 58805.2923, "volume": 51.0}, {"date": "2021-05-24", "close": 60065.4057, "volume": 66.0}, {"date": "2021-05-25", "close": 57125.1411, "volume": 7.0}, {"date": "2021-05-26", "close": 62375.6136, "volume": 16.0}, {"date": "2021-05-27", "close": 62165.5947, "volume": 18.0}, {"date": "2021-05-28", "close": 65735.916, "volume": 31.0}, {"date": "2021-06-01", "close": 68676.1806, "volume": 33.0}, {"date": "2021-06-02", "close": 72456.5209, "volume": 19.0}, {"date": "2021-06-03", "close": 68886.1995, "volume": 8.0}, {"date": "2021-06-04", "close": 66155.9538, "volume": 16.0}, {"date": "2021-06-07", "close": 69306.2373, "volume": 7.0}, {"date": "2021-06-08", "close": 67416.0672, "volume": 17.0}, {"date": "2021-06-09", "close": 65105.8593, "volume": 4.0}, {"date": "2021-06-10", "close": 66365.9727, "volume": 14.0}, {"date": "2021-06-11", "close": 63845.7459, "volume": 3.0}, {"date": "2021-06-14", "close": 65945.9349, "volume": 9.0}, {"date": "2021-06-15", "close": 63845.7459, "volume": 28.0}, {"date": "2021-06-16", "close": 68676.1806, "volume": 64.0}, {"date": "2021-06-17", "close": 87157.8439, "volume": 3754.0}, {"date": "2021-06-18", "close": 82117.3903, "volume": 118.0}, {"date": "2021-06-21", "close": 77076.9367, "volume": 46.0}, {"date": "2021-06-22", "close": 83587.5226, "volume": 62.0}, {"date": "2021-06-23", "close": 78967.1068, "volume": 20.0}, {"date": "2021-06-24", "close": 76236.8611, "volume": 16.0}, {"date": "2021-06-25", "close": 79177.1257, "volume": 10.0}, {"date": "2021-06-28", "close": 78547.069, "volume": 33.0}, {"date": "2021-06-29", "close": 77076.9367, "volume": 18.0}, {"date": "2021-06-30", "close": 78757.0879, "volume": 17.0}, {"date": "2021-07-01", "close": 76446.88, "volume": 55.0}, {"date": "2021-07-02", "close": 76026.8422, "volume": 15.0}, {"date": "2021-07-06", "close": 70776.3696, "volume": 28.0}, {"date": "2021-07-07", "close": 72666.5398, "volume": 11.0}, {"date": "2021-07-08", "close": 71826.4641, "volume": 19.0}, {"date": "2021-07-09", "close": 76236.8611, "volume": 23.0}, {"date": "2021-07-12", "close": 84847.636, "volume": 125.0}, {"date": "2021-07-13", "close": 80647.258, "volume": 25.0}, {"date": "2021-07-14", "close": 85897.7305, "volume": 92.0}, {"date": "2021-07-15", "close": 86527.7872, "volume": 53.0}, {"date": "2021-07-16", "close": 85057.6549, "volume": 17.0}, {"date": "2021-07-19", "close": 88417.9573, "volume": 30.0}, {"date": "2021-07-20", "close": 86527.7872, "volume": 17.0}, {"date": "2021-07-21", "close": 90938.1841, "volume": 54.0}, {"date": "2021-07-22", "close": 93878.4488, "volume": 24.0}, {"date": "2021-07-23", "close": 85477.6927, "volume": 22.0}, {"date": "2021-07-26", "close": 86527.7872, "volume": 9.0}, {"date": "2021-07-27", "close": 82327.4092, "volume": 17.0}, {"date": "2021-07-28", "close": 86317.7683, "volume": 6.0}, {"date": "2021-07-29", "close": 92198.2975, "volume": 58.0}, {"date": "2021-07-30", "close": 89678.0707, "volume": 12.0}, {"date": "2021-08-02", "close": 88627.9762, "volume": 6.0}, {"date": "2021-08-03", "close": 86737.8061, "volume": 17.0}, {"date": "2021-08-04", "close": 85267.6738, "volume": 19.0}, {"date": "2021-08-05", "close": 86737.8061, "volume": 5.0}, {"date": "2021-08-06", "close": 88207.9384, "volume": 9.0}, {"date": "2021-08-09", "close": 87577.8817, "volume": 4.0}, {"date": "2021-08-10", "close": 86107.7494, "volume": 8.0}, {"date": "2021-08-11", "close": 85687.7116, "volume": 9.0}, {"date": "2021-08-12", "close": 83797.5415, "volume": 11.0}, {"date": "2021-08-13", "close": 81907.3714, "volume": 30.0}, {"date": "2021-08-16", "close": 84007.5604, "volume": 122.0}, {"date": "2021-08-17", "close": 86527.7872, "volume": 30.0}, {"date": "2021-08-18", "close": 90728.1652, "volume": 42.0}, {"date": "2021-08-19", "close": 84637.6171, "volume": 35.0}, {"date": "2021-08-20", "close": 86317.7683, "volume": 9.0}, {"date": "2021-08-23", "close": 89678.0707, "volume": 8.0}, {"date": "2021-08-24", "close": 90518.1463, "volume": 26.0}, {"date": "2021-08-25", "close": 88417.9573, "volume": 12.0}, {"date": "2021-08-26", "close": 86737.8061, "volume": 6.0}, {"date": "2021-08-27", "close": 87997.9195, "volume": 10.0}, {"date": "2021-08-30", "close": 104379.3938, "volume": 199.0}, {"date": "2021-08-31", "close": 111310.0175, "volume": 132.0}, {"date": "2021-09-01", "close": 108159.734, "volume": 161.0}, {"date": "2021-09-02", "close": 115510.3956, "volume": 561.0}, {"date": "2021-09-03", "close": 140502.6448, "volume": 3075.0}, {"date": "2021-09-07", "close": 124541.2083, "volume": 126.0}, {"date": "2021-09-08", "close": 124121.1705, "volume": 70.0}, {"date": "2021-09-09", "close": 133362.0021, "volume": 55.0}, {"date": "2021-09-10", "close": 133362.0021, "volume": 37.0}, {"date": "2021-09-13", "close": 135882.229, "volume": 41.0}, {"date": "2021-09-14", "close": 123281.0949, "volume": 35.0}, {"date": "2021-09-15", "close": 129581.6619, "volume": 33.0}, {"date": "2021-09-16", "close": 133151.9832, "volume": 15.0}, {"date": "2021-09-17", "close": 140712.6637, "volume": 30.0}, {"date": "2021-09-20", "close": 121390.9248, "volume": 18.0}, {"date": "2021-09-21", "close": 126011.3406, "volume": 10.0}, {"date": "2021-09-22", "close": 120970.887, "volume": 11.0}, {"date": "2021-09-23", "close": 126011.3406, "volume": 10.0}, {"date": "2021-09-24", "close": 99548.9591, "volume": 40.0}, {"date": "2021-09-27", "close": 112202.5979, "volume": 1522.0}, {"date": "2021-09-28", "close": 97081.237, "volume": 78.0}, {"date": "2021-09-29", "close": 89415.5471, "volume": 72.0}, {"date": "2021-09-30", "close": 96923.7228, "volume": 97.0}, {"date": "2021-10-01", "close": 93248.3921, "volume": 78.0}, {"date": "2021-10-04", "close": 97606.2842, "volume": 47.0}, {"date": "2021-10-05", "close": 96188.6567, "volume": 40.0}, {"date": "2021-10-06", "close": 92250.8023, "volume": 18.0}, {"date": "2021-10-07", "close": 94456.0007, "volume": 7.0}, {"date": "2021-10-08", "close": 92093.2881, "volume": 10.0}, {"date": "2021-10-11", "close": 90885.6794, "volume": 56.0}, {"date": "2021-10-12", "close": 90990.6889, "volume": 34.0}, {"date": "2021-10-13", "close": 87945.4148, "volume": 18.0}, {"date": "2021-10-14", "close": 85530.1974, "volume": 14.0}, {"date": "2021-10-15", "close": 83062.4754, "volume": 5.0}, {"date": "2021-10-18", "close": 79124.621, "volume": 11.0}, {"date": "2021-10-19", "close": 78494.5643, "volume": 11.0}, {"date": "2021-10-20", "close": 75974.3374, "volume": 12.0}, {"date": "2021-10-21", "close": 75816.8233, "volume": 8.0}, {"date": "2021-10-22", "close": 68308.6476, "volume": 20.0}, {"date": "2021-10-25", "close": 67363.5625, "volume": 12.0}, {"date": "2021-10-26", "close": 69306.2373, "volume": 12.0}, {"date": "2021-10-27", "close": 68886.1995, "volume": 9.0}, {"date": "2021-10-28", "close": 69148.7232, "volume": 3.0}, {"date": "2021-10-29", "close": 61115.5002, "volume": 6.0}, {"date": "2021-11-01", "close": 59750.3773, "volume": 9.0}, {"date": "2021-11-02", "close": 59067.8159, "volume": 6.0}, {"date": "2021-11-03", "close": 51822.1638, "volume": 9.0}, {"date": "2021-11-04", "close": 51454.6307, "volume": 8.0}, {"date": "2021-11-05", "close": 44629.0165, "volume": 12.0}, {"date": "2021-11-08", "close": 40638.6573, "volume": 18.0}, {"date": "2021-11-09", "close": 37803.4022, "volume": 13.0}, {"date": "2021-11-10", "close": 36228.2604, "volume": 18.0}, {"date": "2021-11-11", "close": 28352.5516, "volume": 54.0}, {"date": "2021-11-12", "close": 30505.2454, "volume": 131.0}, {"date": "2021-11-15", "close": 30085.2076, "volume": 21.0}, {"date": "2021-11-16", "close": 29770.1792, "volume": 14.0}, {"date": "2021-11-17", "close": 29035.1131, "volume": 15.0}, {"date": "2021-11-18", "close": 26672.4004, "volume": 8.0}, {"date": "2021-11-19", "close": 26829.9146, "volume": 6.0}, {"date": "2021-11-22", "close": 24414.6972, "volume": 6.0}, {"date": "2021-11-23", "close": 24257.1831, "volume": 6.0}, {"date": "2021-11-24", "close": 24204.6783, "volume": 3.0}, {"date": "2021-11-26", "close": 23784.6405, "volume": 3.0}, {"date": "2021-11-29", "close": 23417.1075, "volume": 4.0}, {"date": "2021-11-30", "close": 19899.2909, "volume": 20.0}, {"date": "2021-12-01", "close": 17536.5782, "volume": 16.0}, {"date": "2021-12-02", "close": 19216.7294, "volume": 10.0}, {"date": "2021-12-03", "close": 16959.0263, "volume": 6.0}, {"date": "2021-12-06", "close": 19636.7672, "volume": 11.0}, {"date": "2021-12-07", "close": 19321.7389, "volume": 7.0}, {"date": "2021-12-08", "close": 19846.7861, "volume": 5.0}, {"date": "2021-12-09", "close": 19059.2153, "volume": 5.0}, {"date": "2021-12-10", "close": 18429.1586, "volume": 4.0}, {"date": "2021-12-13", "close": 17169.0452, "volume": 8.0}, {"date": "2021-12-14", "close": 16696.5026, "volume": 6.0}, {"date": "2021-12-15", "close": 14596.3136, "volume": 3262.0}, {"date": "2021-12-16", "close": 12601.1341, "volume": 306.0}, {"date": "2021-12-17", "close": 11236.0112, "volume": 190.0}, {"date": "2021-12-20", "close": 9713.3742, "volume": 176.0}, {"date": "2021-12-21", "close": 11236.0112, "volume": 5352.0}, {"date": "2021-12-22", "close": 10028.4025, "volume": 607.0}, {"date": "2021-12-23", "close": 10395.9356, "volume": 584.0}, {"date": "2021-12-27", "close": 10710.964, "volume": 413.0}, {"date": "2021-12-28", "close": 10028.4025, "volume": 126.0}, {"date": "2021-12-29", "close": 9398.3458, "volume": 154.0}, {"date": "2021-12-30", "close": 9503.3553, "volume": 121.0}, {"date": "2021-12-31", "close": 9555.86, "volume": 125.0}, {"date": "2022-01-03", "close": 11236.0112, "volume": 388.0}, {"date": "2022-01-04", "close": 9923.3931, "volume": 145.0}, {"date": "2022-01-05", "close": 9031.3378, "volume": 118.0}, {"date": "2022-01-06", "close": 9135.8222, "volume": 178.0}, {"date": "2022-01-07", "close": 10920.9829, "volume": 9619.0}, {"date": "2022-01-10", "close": 9713.3742, "volume": 501.0}, {"date": "2022-01-11", "close": 10080.9072, "volume": 178.0}, {"date": "2022-01-12", "close": 9713.3742, "volume": 123.0}, {"date": "2022-01-13", "close": 8715.7844, "volume": 157.0}, {"date": "2022-01-14", "close": 8505.7655, "volume": 51.0}, {"date": "2022-01-18", "close": 8033.223, "volume": 80.0}, {"date": "2022-01-19", "close": 7455.671, "volume": 86.0}, {"date": "2022-01-20", "close": 7088.1379, "volume": 68.0}, {"date": "2022-01-21", "close": 6930.6237, "volume": 58.0}, {"date": "2022-01-24", "close": 6930.6237, "volume": 240.0}, {"date": "2022-01-25", "close": 7245.6521, "volume": 109.0}, {"date": "2022-01-26", "close": 6773.1096, "volume": 49.0}, {"date": "2022-01-27", "close": 6405.5765, "volume": 48.0}, {"date": "2022-01-28", "close": 6510.5859, "volume": 37.0}, {"date": "2022-01-31", "close": 7298.1568, "volume": 53.0}, {"date": "2022-02-01", "close": 8138.2324, "volume": 90.0}, {"date": "2022-02-02", "close": 7770.6993, "volume": 57.0}, {"date": "2022-02-03", "close": 7403.1663, "volume": 54.0}, {"date": "2022-02-04", "close": 7455.671, "volume": 21.0}, {"date": "2022-02-07", "close": 7455.671, "volume": 24.0}, {"date": "2022-02-08", "close": 7455.671, "volume": 29.0}, {"date": "2022-02-09", "close": 7508.1757, "volume": 21.0}, {"date": "2022-02-10", "close": 7560.6804, "volume": 77.0}, {"date": "2022-02-11", "close": 7245.6521, "volume": 32.0}, {"date": "2022-02-14", "close": 7088.1379, "volume": 26.0}, {"date": "2022-02-15", "close": 7455.671, "volume": 14.0}, {"date": "2022-02-16", "close": 7508.1757, "volume": 30.0}, {"date": "2022-02-17", "close": 7140.6426, "volume": 18.0}, {"date": "2022-02-18", "close": 7088.1379, "volume": 22.0}, {"date": "2022-02-22", "close": 6300.567, "volume": 32.0}, {"date": "2022-02-23", "close": 5670.5103, "volume": 27.0}, {"date": "2022-02-24", "close": 5565.5009, "volume": 40.0}, {"date": "2022-02-25", "close": 5775.5198, "volume": 30.0}, {"date": "2022-02-28", "close": 5828.0245, "volume": 23.0}, {"date": "2022-03-01", "close": 6143.0529, "volume": 38.0}, {"date": "2022-03-02", "close": 6090.5481, "volume": 21.0}, {"date": "2022-03-03", "close": 5880.5292, "volume": 10.0}, {"date": "2022-03-04", "close": 6038.0434, "volume": 9.0}, {"date": "2022-03-07", "close": 5723.0151, "volume": 19.0}, {"date": "2022-03-08", "close": 5723.0151, "volume": 25.0}, {"date": "2022-03-09", "close": 6353.0718, "volume": 86.0}, {"date": "2022-03-10", "close": 7264.0287, "volume": 140.0}, {"date": "2022-03-11", "close": 7770.6993, "volume": 128.0}, {"date": "2022-03-14", "close": 6720.6048, "volume": 26.0}, {"date": "2022-03-15", "close": 6563.0907, "volume": 26.0}, {"date": "2022-03-16", "close": 6563.0907, "volume": 40.0}, {"date": "2022-03-17", "close": 7245.6521, "volume": 36.0}, {"date": "2022-03-18", "close": 7770.6993, "volume": 76.0}, {"date": "2022-03-21", "close": 9608.3647, "volume": 448.0}, {"date": "2022-03-22", "close": 7928.2135, "volume": 186.0}, {"date": "2022-03-23", "close": 8190.7371, "volume": 117.0}, {"date": "2022-03-24", "close": 8138.2324, "volume": 54.0}, {"date": "2022-03-25", "close": 7665.6899, "volume": 46.0}, {"date": "2022-03-28", "close": 7613.1852, "volume": 21.0}, {"date": "2022-03-29", "close": 7088.1379, "volume": 45.0}, {"date": "2022-03-30", "close": 7035.6332, "volume": 24.0}, {"date": "2022-03-31", "close": 6983.1285, "volume": 8.0}, {"date": "2022-04-01", "close": 7035.6332, "volume": 14.0}, {"date": "2022-04-04", "close": 7193.1474, "volume": 18.0}, {"date": "2022-04-05", "close": 6878.119, "volume": 8.0}, {"date": "2022-04-06", "close": 7035.6332, "volume": 12.0}, {"date": "2022-04-07", "close": 6510.5859, "volume": 17.0}, {"date": "2022-04-08", "close": 6195.5576, "volume": 19.0}, {"date": "2022-04-11", "close": 6143.0529, "volume": 6.0}, {"date": "2022-04-12", "close": 6458.0812, "volume": 42.0}, {"date": "2022-04-13", "close": 6458.0812, "volume": 17.0}, {"date": "2022-04-14", "close": 6405.5765, "volume": 7.0}, {"date": "2022-04-18", "close": 5933.034, "volume": 11.0}, {"date": "2022-04-19", "close": 6143.0529, "volume": 5.0}, {"date": "2022-04-20", "close": 6300.567, "volume": 3.0}, {"date": "2022-04-21", "close": 5985.5387, "volume": 7.0}, {"date": "2022-04-22", "close": 5512.9962, "volume": 11.0}, {"date": "2022-04-25", "close": 6064.2958, "volume": 4799.0}, {"date": "2022-04-26", "close": 5618.0056, "volume": 356.0}, {"date": "2022-04-27", "close": 5302.9773, "volume": 99.0}, {"date": "2022-04-28", "close": 4672.9205, "volume": 117.0}, {"date": "2022-04-29", "close": 4206.6786, "volume": 55.0}, {"date": "2022-05-02", "close": 4320.0888, "volume": 24.0}, {"date": "2022-05-03", "close": 4302.2372, "volume": 39.0}, {"date": "2022-05-04", "close": 4397.0082, "volume": 16.0}, {"date": "2022-05-05", "close": 4247.1072, "volume": 28.0}, {"date": "2022-05-06", "close": 4147.8733, "volume": 113.0}, {"date": "2022-05-09", "close": 3418.0576, "volume": 80.0}, {"date": "2022-05-10", "close": 3281.5453, "volume": 34.0}, {"date": "2022-05-11", "close": 3003.2703, "volume": 30.0}, {"date": "2022-05-12", "close": 2940.7897, "volume": 19.0}, {"date": "2022-05-13", "close": 3272.0945, "volume": 32.0}, {"date": "2022-05-16", "close": 3314.0983, "volume": 6.0}, {"date": "2022-05-17", "close": 3733.086, "volume": 30.0}, {"date": "2022-05-18", "close": 3517.8166, "volume": 19.0}, {"date": "2022-05-19", "close": 3413.3322, "volume": 20.0}, {"date": "2022-05-20", "close": 3307.2726, "volume": 9.0}, {"date": "2022-05-23", "close": 3412.8071, "volume": 12.0}, {"date": "2022-05-24", "close": 3359.7774, "volume": 22.0}, {"date": "2022-05-25", "close": 3308.3227, "volume": 16.0}, {"date": "2022-05-26", "close": 3270.7819, "volume": 17.0}, {"date": "2022-05-27", "close": 3324.5992, "volume": 13.0}, {"date": "2022-05-31", "close": 3334.0501, "volume": 5.0}, {"date": "2022-06-01", "close": 3346.9137, "volume": 41.0}, {"date": "2022-06-02", "close": 3281.5453, "volume": 13.0}, {"date": "2022-06-03", "close": 3229.8334, "volume": 11.0}, {"date": "2022-06-06", "close": 2987.5189, "volume": 6339.0}, {"date": "2022-06-07", "close": 2520.2268, "volume": 774.0}, {"date": "2022-06-08", "close": 2512.8762, "volume": 309.0}, {"date": "2022-06-09", "close": 2395.7906, "volume": 306.0}, {"date": "2022-06-10", "close": 2457.2211, "volume": 139.0}, {"date": "2022-06-13", "close": 2283.4305, "volume": 95.0}, {"date": "2022-06-14", "close": 2420.9929, "volume": 631.0}, {"date": "2022-06-15", "close": 2067.6361, "volume": 364.0}, {"date": "2022-06-16", "close": 1858.6673, "volume": 192.0}, {"date": "2022-06-17", "close": 1833.9901, "volume": 68.0}, {"date": "2022-06-21", "close": 1858.1422, "volume": 212.0}, {"date": "2022-06-22", "close": 1890.1701, "volume": 55.0}, {"date": "2022-06-23", "close": 1917.9976, "volume": 182.0}, {"date": "2022-06-24", "close": 1869.1682, "volume": 61.0}, {"date": "2022-06-27", "close": 2078.6621, "volume": 165.0}, {"date": "2022-06-28", "close": 2205.1985, "volume": 148.0}, {"date": "2022-06-29", "close": 2633.112, "volume": 362.0}, {"date": "2022-06-30", "close": 2364.2878, "volume": 1255.0}, {"date": "2022-07-01", "close": 3219.0647, "volume": 14427.0}, {"date": "2022-07-05", "close": 2848.3813, "volume": 819.0}, {"date": "2022-07-06", "close": 3223.7901, "volume": 689.0}, {"date": "2022-07-07", "close": 2992.7693, "volume": 257.0}, {"date": "2022-07-08", "close": 2782.7504, "volume": 130.0}, {"date": "2022-07-11", "close": 2730.2457, "volume": 89.0}, {"date": "2022-07-12", "close": 2519.1767, "volume": 93.0}, {"date": "2022-07-13", "close": 2505.5255, "volume": 54.0}, {"date": "2022-07-14", "close": 2467.197, "volume": 77.0}, {"date": "2022-07-15", "close": 2152.6937, "volume": 223.0}, {"date": "2022-07-18", "close": 2178.9461, "volume": 143.0}, {"date": "2022-07-19", "close": 2151.6436, "volume": 100.0}, {"date": "2022-07-20", "close": 2283.9555, "volume": 78.0}, {"date": "2022-07-21", "close": 2388.965, "volume": 105.0}, {"date": "2022-07-22", "close": 2205.1985, "volume": 59.0}, {"date": "2022-07-25", "close": 2152.6937, "volume": 37.0}, {"date": "2022-07-26", "close": 2007.2556, "volume": 68.0}, {"date": "2022-07-27", "close": 2031.4078, "volume": 58.0}, {"date": "2022-07-28", "close": 1939.5246, "volume": 111.0}, {"date": "2022-07-29", "close": 1872.8435, "volume": 98.0}, {"date": "2022-08-01", "close": 1617.1455, "volume": 398.0}, {"date": "2022-08-02", "close": 1806.1625, "volume": 11098.0}, {"date": "2022-08-03", "close": 8316.7485, "volume": 69467.0}, {"date": "2022-08-04", "close": 5905.7315, "volume": 27890.0}, {"date": "2022-08-05", "close": 2222.0, "volume": 38977.0}, {"date": "2022-08-08", "close": 2348.0113, "volume": 12912.0}, {"date": "2022-08-09", "close": 2142.1928, "volume": 5467.0}, {"date": "2022-08-10", "close": 2091.7883, "volume": 17887.0}, {"date": "2022-08-11", "close": 2024.5822, "volume": 5509.0}, {"date": "2022-08-12", "close": 2007.7807, "volume": 1928.0}, {"date": "2022-08-15", "close": 1982.5784, "volume": 2105.0}, {"date": "2022-08-16", "close": 2104.3894, "volume": 6737.0}, {"date": "2022-08-17", "close": 2301.8072, "volume": 25127.0}, {"date": "2022-08-18", "close": 2062.3856, "volume": 6225.0}, {"date": "2022-08-19", "close": 1940.5746, "volume": 2878.0}, {"date": "2022-08-22", "close": 1839.7656, "volume": 2154.0}, {"date": "2022-08-23", "close": 1671.7505, "volume": 2045.0}, {"date": "2022-08-24", "close": 1646.5482, "volume": 1390.0}, {"date": "2022-08-25", "close": 1692.7523, "volume": 2138.0}, {"date": "2022-08-26", "close": 1545.7391, "volume": 1803.0}, {"date": "2022-08-29", "close": 1516.3365, "volume": 645.0}, {"date": "2022-08-30", "close": 1423.9281, "volume": 1366.0}, {"date": "2022-08-31", "close": 1373.5236, "volume": 747.0}, {"date": "2022-09-01", "close": 1276.9149, "volume": 1412.0}, {"date": "2022-09-02", "close": 1289.5161, "volume": 727.0}, {"date": "2022-09-06", "close": 1394.5255, "volume": 2110.0}, {"date": "2022-09-07", "close": 1642.3478, "volume": 100122.0}, {"date": "2022-09-08", "close": 1528.9376, "volume": 3765.0}, {"date": "2022-09-09", "close": 1562.5406, "volume": 1905.0}, {"date": "2022-09-12", "close": 1789.361, "volume": 3858.0}, {"date": "2022-09-13", "close": 1650.7486, "volume": 1460.0}, {"date": "2022-09-14", "close": 1654.9489, "volume": 703.0}, {"date": "2022-09-15", "close": 1654.9489, "volume": 1020.0}, {"date": "2022-09-16", "close": 1537.3384, "volume": 634.0}, {"date": "2022-09-19", "close": 1638.1474, "volume": 604.0}, {"date": "2022-09-20", "close": 1512.1361, "volume": 1461.0}, {"date": "2022-09-21", "close": 1495.3346, "volume": 714.0}, {"date": "2022-09-22", "close": 1373.5236, "volume": 734.0}, {"date": "2022-09-23", "close": 1226.5104, "volume": 997.0}, {"date": "2022-09-26", "close": 1062.6956, "volume": 983.0}, {"date": "2022-09-27", "close": 1083.6975, "volume": 372.0}, {"date": "2022-09-28", "close": 1142.5028, "volume": 281.0}, {"date": "2022-09-29", "close": 1033.293, "volume": 606.0}, {"date": "2022-09-30", "close": 936.6843, "volume": 363.0}, {"date": "2022-10-03", "close": 961.8866, "volume": 383.0}, {"date": "2022-10-04", "close": 1041.6937, "volume": 570.0}, {"date": "2022-10-05", "close": 1029.0926, "volume": 304.0}, {"date": "2022-10-06", "close": 987.0888, "volume": 299.0}, {"date": "2022-10-07", "close": 919.8828, "volume": 291.0}, {"date": "2022-10-10", "close": 831.6748, "volume": 427.0}, {"date": "2022-10-11", "close": 800.172, "volume": 401.0}, {"date": "2022-10-12", "close": 747.6673, "volume": 498.0}, {"date": "2022-10-13", "close": 714.0643, "volume": 538.0}, {"date": "2022-10-14", "close": 718.2646, "volume": 645.0}, {"date": "2022-10-17", "close": 793.8714, "volume": 568.0}, {"date": "2022-10-18", "close": 1146.7032, "volume": 39106.0}, {"date": "2022-10-19", "close": 903.0813, "volume": 6487.0}, {"date": "2022-10-20", "close": 835.8752, "volume": 823.0}, {"date": "2022-10-21", "close": 856.8771, "volume": 653.0}, {"date": "2022-10-24", "close": 789.6711, "volume": 561.0}, {"date": "2022-10-25", "close": 840.0756, "volume": 370.0}, {"date": "2022-10-26", "close": 827.4745, "volume": 197.0}, {"date": "2022-10-27", "close": 819.0737, "volume": 160.0}, {"date": "2022-10-28", "close": 806.4726, "volume": 243.0}, {"date": "2022-10-31", "close": 777.0699, "volume": 236.0}, {"date": "2022-11-01", "close": 777.0699, "volume": 135.0}, {"date": "2022-11-02", "close": 768.6692, "volume": 98.0}, {"date": "2022-11-03", "close": 735.0662, "volume": 254.0}, {"date": "2022-11-04", "close": 739.2665, "volume": 160.0}, {"date": "2022-11-07", "close": 747.6673, "volume": 136.0}, {"date": "2022-11-08", "close": 697.2628, "volume": 216.0}, {"date": "2022-11-09", "close": 688.862, "volume": 190.0}, {"date": "2022-11-10", "close": 806.4726, "volume": 1296.0}, {"date": "2022-11-11", "close": 798.0718, "volume": 233.0}, {"date": "2022-11-14", "close": 810.673, "volume": 372.0}, {"date": "2022-11-15", "close": 802.2722, "volume": 136.0}, {"date": "2022-11-16", "close": 806.4726, "volume": 130.0}, {"date": "2022-11-17", "close": 795.9716, "volume": 181.0}, {"date": "2022-11-18", "close": 764.4688, "volume": 201.0}, {"date": "2022-11-21", "close": 760.2684, "volume": 57.0}, {"date": "2022-11-22", "close": 747.6673, "volume": 68.0}, {"date": "2022-11-23", "close": 747.6673, "volume": 58.0}, {"date": "2022-11-25", "close": 768.6692, "volume": 15.0}, {"date": "2022-11-28", "close": 718.2646, "volume": 99.0}, {"date": "2022-11-29", "close": 713.4762, "volume": 185.0}, {"date": "2022-11-30", "close": 701.4631, "volume": 207.0}, {"date": "2022-12-01", "close": 726.6654, "volume": 324.0}, {"date": "2022-12-02", "close": 735.0662, "volume": 238.0}, {"date": "2022-12-05", "close": 701.4631, "volume": 133.0}, {"date": "2022-12-06", "close": 701.4631, "volume": 632.0}, {"date": "2022-12-07", "close": 672.0605, "volume": 191.0}, {"date": "2022-12-08", "close": 655.259, "volume": 163.0}, {"date": "2022-12-09", "close": 655.259, "volume": 107.0}, {"date": "2022-12-12", "close": 630.0567, "volume": 116.0}, {"date": "2022-12-13", "close": 646.8582, "volume": 272.0}, {"date": "2022-12-14", "close": 663.6597, "volume": 53.0}, {"date": "2022-12-15", "close": 642.6578, "volume": 123.0}, {"date": "2022-12-16", "close": 642.6578, "volume": 50.0}, {"date": "2022-12-19", "close": 613.2552, "volume": 126.0}, {"date": "2022-12-20", "close": 625.8563, "volume": 135.0}, {"date": "2022-12-21", "close": 600.6541, "volume": 181.0}, {"date": "2022-12-22", "close": 583.8525, "volume": 135.0}, {"date": "2022-12-23", "close": 554.4499, "volume": 121.0}, {"date": "2022-12-27", "close": 476.7429, "volume": 413.0}, {"date": "2022-12-28", "close": 499.845, "volume": 330.0}, {"date": "2022-12-29", "close": 604.8544, "volume": 4292.0}, {"date": "2022-12-30", "close": 596.4537, "volume": 539.0}, {"date": "2023-01-03", "close": 613.2552, "volume": 240.0}, {"date": "2023-01-04", "close": 667.8601, "volume": 451.0}, {"date": "2023-01-05", "close": 630.0567, "volume": 242.0}, {"date": "2023-01-06", "close": 609.0548, "volume": 122.0}, {"date": "2023-01-09", "close": 638.4575, "volume": 138.0}, {"date": "2023-01-10", "close": 701.4631, "volume": 538.0}, {"date": "2023-01-11", "close": 726.6654, "volume": 445.0}, {"date": "2023-01-12", "close": 693.0624, "volume": 295.0}, {"date": "2023-01-13", "close": 697.2628, "volume": 110.0}, {"date": "2023-01-17", "close": 709.8639, "volume": 102.0}, {"date": "2023-01-18", "close": 680.4612, "volume": 160.0}, {"date": "2023-01-19", "close": 651.0586, "volume": 85.0}, {"date": "2023-01-20", "close": 646.8582, "volume": 114.0}, {"date": "2023-01-23", "close": 638.4575, "volume": 86.0}, {"date": "2023-01-24", "close": 617.4556, "volume": 128.0}, {"date": "2023-01-25", "close": 630.0567, "volume": 61.0}, {"date": "2023-01-26", "close": 638.4575, "volume": 72.0}, {"date": "2023-01-27", "close": 655.259, "volume": 244.0}, {"date": "2023-01-30", "close": 639.5076, "volume": 35.0}, {"date": "2023-01-31", "close": 701.4631, "volume": 1568.0}, {"date": "2023-02-01", "close": 978.6881, "volume": 38197.0}, {"date": "2023-02-02", "close": 1062.6956, "volume": 2978.0}, {"date": "2023-02-03", "close": 982.9305, "volume": 1109.0}, {"date": "2023-02-06", "close": 1016.4915, "volume": 746.0}, {"date": "2023-02-07", "close": 915.6824, "volume": 388.0}, {"date": "2023-02-08", "close": 873.6786, "volume": 196.0}, {"date": "2023-02-09", "close": 735.0662, "volume": 579.0}, {"date": "2023-02-10", "close": 701.4631, "volume": 285.0}, {"date": "2023-02-13", "close": 659.4593, "volume": 323.0}, {"date": "2023-02-14", "close": 630.0567, "volume": 171.0}, {"date": "2023-02-15", "close": 651.0586, "volume": 337.0}, {"date": "2023-02-16", "close": 630.0567, "volume": 297.0}, {"date": "2023-02-17", "close": 588.0529, "volume": 501.0}, {"date": "2023-02-21", "close": 499.845, "volume": 788.0}, {"date": "2023-02-22", "close": 260.4234, "volume": 12346.0}, {"date": "2023-02-23", "close": 231.0208, "volume": 3510.0}, {"date": "2023-02-24", "close": 197.4178, "volume": 5154.0}, {"date": "2023-02-27", "close": 214.2193, "volume": 3159.0}, {"date": "2023-02-28", "close": 239.2535, "volume": 2519.0}, {"date": "2023-03-01", "close": 231.0208, "volume": 1636.0}, {"date": "2023-03-02", "close": 229.8447, "volume": 916.0}, {"date": "2023-03-03", "close": 231.6929, "volume": 1155.0}, {"date": "2023-03-06", "close": 235.2212, "volume": 1589.0}, {"date": "2023-03-07", "close": 235.2212, "volume": 1259.0}, {"date": "2023-03-08", "close": 241.5217, "volume": 1500.0}, {"date": "2023-03-09", "close": 222.62, "volume": 2051.0}, {"date": "2023-03-10", "close": 210.0189, "volume": 2538.0}, {"date": "2023-03-13", "close": 217.3696, "volume": 1146.0}, {"date": "2023-03-14", "close": 220.0158, "volume": 791.0}, {"date": "2023-03-15", "close": 213.8832, "volume": 950.0}, {"date": "2023-03-16", "close": 209.5569, "volume": 605.0}, {"date": "2023-03-17", "close": 197.4598, "volume": 495.0}, {"date": "2023-03-20", "close": 205.7765, "volume": 477.0}, {"date": "2023-03-21", "close": 214.1353, "volume": 405.0}, {"date": "2023-03-22", "close": 226.8204, "volume": 4146.0}, {"date": "2023-03-23", "close": 218.2936, "volume": 522.0}, {"date": "2023-03-24", "close": 218.3777, "volume": 399.0}, {"date": "2023-03-27", "close": 214.2193, "volume": 329.0}, {"date": "2023-03-28", "close": 200.9881, "volume": 829.0}, {"date": "2023-03-29", "close": 204.8524, "volume": 268.0}, {"date": "2023-03-30", "close": 205.8185, "volume": 471.0}, {"date": "2023-03-31", "close": 199.77, "volume": 375.0}, {"date": "2023-04-03", "close": 202.4582, "volume": 480.0}, {"date": "2023-04-04", "close": 201.6181, "volume": 354.0}, {"date": "2023-04-05", "close": 200.7781, "volume": 155.0}, {"date": "2023-04-06", "close": 195.3176, "volume": 335.0}, {"date": "2023-04-10", "close": 197.0817, "volume": 445.0}, {"date": "2023-04-11", "close": 192.1673, "volume": 459.0}, {"date": "2023-04-12", "close": 189.017, "volume": 398.0}, {"date": "2023-04-13", "close": 186.501, "volume": 369.0}, {"date": "2023-04-14", "close": 213.1692, "volume": 3297.0}, {"date": "2023-04-17", "close": 206.2806, "volume": 634.0}, {"date": "2023-04-18", "close": 202.3322, "volume": 442.0}, {"date": "2023-04-19", "close": 201.6181, "volume": 351.0}, {"date": "2023-04-20", "close": 193.2594, "volume": 499.0}, {"date": "2023-04-21", "close": 193.2594, "volume": 174.0}, {"date": "2023-04-24", "close": 198.1738, "volume": 308.0}, {"date": "2023-04-25", "close": 213.7572, "volume": 1298.0}, {"date": "2023-04-26", "close": 216.8655, "volume": 393.0}, {"date": "2023-04-27", "close": 215.9834, "volume": 285.0}, {"date": "2023-04-28", "close": 210.0189, "volume": 679.0}, {"date": "2023-05-01", "close": 203.7183, "volume": 436.0}, {"date": "2023-05-02", "close": 201.6601, "volume": 177.0}, {"date": "2023-05-03", "close": 201.6181, "volume": 238.0}, {"date": "2023-05-04", "close": 200.442, "volume": 191.0}, {"date": "2023-05-05", "close": 207.7927, "volume": 196.0}, {"date": "2023-05-08", "close": 238.7495, "volume": 3410.0}, {"date": "2023-05-09", "close": 204.7684, "volume": 1441.0}, {"date": "2023-05-10", "close": 202.7522, "volume": 530.0}, {"date": "2023-05-11", "close": 201.6181, "volume": 186.0}, {"date": "2023-05-12", "close": 205.0205, "volume": 254.0}, {"date": "2023-05-15", "close": 204.5584, "volume": 234.0}, {"date": "2023-05-16", "close": 199.98, "volume": 210.0}, {"date": "2023-05-17", "close": 199.8531, "volume": 120.0}, {"date": "2023-05-18", "close": 201.6181, "volume": 153.0}, {"date": "2023-05-19", "close": 198.0898, "volume": 189.0}, {"date": "2023-05-22", "close": 200.148, "volume": 226.0}, {"date": "2023-05-23", "close": 200.6521, "volume": 154.0}, {"date": "2023-05-24", "close": 193.1754, "volume": 687.0}, {"date": "2023-05-25", "close": 184.8166, "volume": 513.0}, {"date": "2023-05-26", "close": 180.2382, "volume": 316.0}, {"date": "2023-05-30", "close": 176.9199, "volume": 130.0}, {"date": "2023-05-31", "close": 178.7261, "volume": 146.0}, {"date": "2023-06-01", "close": 182.5068, "volume": 173.0}, {"date": "2023-06-02", "close": 193.1754, "volume": 236.0}, {"date": "2023-06-05", "close": 193.2174, "volume": 182.0}, {"date": "2023-06-06", "close": 197.4178, "volume": 140.0}, {"date": "2023-06-07", "close": 203.3403, "volume": 259.0}, {"date": "2023-06-08", "close": 203.4663, "volume": 621.0}, {"date": "2023-06-09", "close": 201.6181, "volume": 110.0}, {"date": "2023-06-12", "close": 218.4197, "volume": 706.0}, {"date": "2023-06-13", "close": 212.6651, "volume": 151.0}, {"date": "2023-06-14", "close": 222.704, "volume": 221.0}, {"date": "2023-06-15", "close": 226.8204, "volume": 215.0}, {"date": "2023-06-16", "close": 223.0821, "volume": 233.0}, {"date": "2023-06-20", "close": 226.8204, "volume": 287.0}, {"date": "2023-06-21", "close": 268.8242, "volume": 8834.0}, {"date": "2023-06-22", "close": 246.9822, "volume": 1339.0}, {"date": "2023-06-23", "close": 246.9402, "volume": 562.0}, {"date": "2023-06-26", "close": 214.0093, "volume": 629.0}, {"date": "2023-06-27", "close": 218.4197, "volume": 291.0}, {"date": "2023-06-28", "close": 220.2254, "volume": 204.0}, {"date": "2023-06-29", "close": 216.6975, "volume": 326.0}, {"date": "2023-06-30", "close": 210.15, "volume": 255.0}, {"date": "2023-07-03", "close": 206.6586, "volume": 154.0}, {"date": "2023-07-05", "close": 205.3145, "volume": 396.0}, {"date": "2023-07-06", "close": 189.017, "volume": 495.0}, {"date": "2023-07-07", "close": 191.4952, "volume": 428.0}, {"date": "2023-07-10", "close": 197.4598, "volume": 314.0}, {"date": "2023-07-11", "close": 197.8378, "volume": 161.0}, {"date": "2023-07-12", "close": 204.0964, "volume": 781.0}, {"date": "2023-07-13", "close": 199.602, "volume": 448.0}, {"date": "2023-07-14", "close": 235.2212, "volume": 3505.0}, {"date": "2023-07-17", "close": 236.5653, "volume": 3366.0}, {"date": "2023-07-18", "close": 233.1117, "volume": 15570.0}, {"date": "2023-07-19", "close": 222.6111, "volume": 3847.0}, {"date": "2023-07-20", "close": 227.8614, "volume": 10935.0}, {"date": "2023-07-21", "close": 318.1659, "volume": 178271.0}, {"date": "2023-07-24", "close": 293.6647, "volume": 12957.0}, {"date": "2023-07-25", "close": 270.9135, "volume": 4524.0}, {"date": "2023-07-26", "close": 263.5632, "volume": 3353.0}, {"date": "2023-07-27", "close": 263.5632, "volume": 2567.0}, {"date": "2023-07-28", "close": 263.2132, "volume": 2304.0}, {"date": "2023-07-31", "close": 275.4638, "volume": 2376.0}, {"date": "2023-08-01", "close": 275.4638, "volume": 1477.0}, {"date": "2023-08-02", "close": 246.0623, "volume": 1701.0}, {"date": "2023-08-03", "close": 261.4631, "volume": 667.0}, {"date": "2023-08-04", "close": 234.8617, "volume": 3061.0}, {"date": "2023-08-07", "close": 214.1337, "volume": 3062.0}, {"date": "2023-08-08", "close": 205.8103, "volume": 1720.0}, {"date": "2023-08-09", "close": 212.4606, "volume": 359.0}, {"date": "2023-08-10", "close": 214.2107, "volume": 293.0}, {"date": "2023-08-11", "close": 208.0854, "volume": 738.0}, {"date": "2023-08-14", "close": 198.1099, "volume": 437.0}, {"date": "2023-08-15", "close": 189.3595, "volume": 1300.0}, {"date": "2023-08-16", "close": 185.1593, "volume": 1070.0}, {"date": "2023-08-17", "close": 187.6094, "volume": 262.0}, {"date": "2023-08-18", "close": 185.8593, "volume": 1295.0}, {"date": "2023-08-21", "close": 181.3091, "volume": 1852.0}, {"date": "2023-08-22", "close": 186.5593, "volume": 289.0}, {"date": "2023-08-23", "close": 189.7095, "volume": 1024.0}, {"date": "2023-08-24", "close": 185.8593, "volume": 719.0}, {"date": "2023-08-25", "close": 195.1453, "volume": 1395.0}, {"date": "2023-08-28", "close": 207.9104, "volume": 408.0}, {"date": "2023-08-29", "close": 199.853, "volume": 617.0}, {"date": "2023-08-30", "close": 195.3098, "volume": 486.0}, {"date": "2023-08-31", "close": 201.2601, "volume": 1358.0}, {"date": "2023-09-01", "close": 203.9307, "volume": 1551.0}, {"date": "2023-09-05", "close": 215.6143, "volume": 4257.0}, {"date": "2023-09-06", "close": 206.5103, "volume": 716.0}, {"date": "2023-09-07", "close": 204.0602, "volume": 166.0}, {"date": "2023-09-08", "close": 198.4599, "volume": 328.0}, {"date": "2023-09-11", "close": 195.3098, "volume": 574.0}, {"date": "2023-09-12", "close": 192.8596, "volume": 132.0}, {"date": "2023-09-13", "close": 191.1096, "volume": 205.0}, {"date": "2023-09-14", "close": 196.7098, "volume": 88.0}, {"date": "2023-09-15", "close": 193.0347, "volume": 47.0}, {"date": "2023-09-18", "close": 186.2093, "volume": 149.0}, {"date": "2023-09-19", "close": 186.9793, "volume": 152.0}, {"date": "2023-09-20", "close": 182.0091, "volume": 132.0}, {"date": "2023-09-21", "close": 175.0088, "volume": 391.0}, {"date": "2023-09-22", "close": 164.5082, "volume": 294.0}, {"date": "2023-09-25", "close": 157.8579, "volume": 362.0}, {"date": "2023-09-26", "close": 151.2076, "volume": 136.0}, {"date": "2023-09-27", "close": 148.4074, "volume": 484.0}, {"date": "2023-09-28", "close": 149.8355, "volume": 891.0}, {"date": "2023-09-29", "close": 145.2573, "volume": 440.0}, {"date": "2023-10-02", "close": 149.111, "volume": 334.0}, {"date": "2023-10-03", "close": 148.7574, "volume": 165.0}, {"date": "2023-10-04", "close": 147.0074, "volume": 234.0}, {"date": "2023-10-05", "close": 147.7074, "volume": 388.0}, {"date": "2023-10-06", "close": 145.6073, "volume": 141.0}, {"date": "2023-10-09", "close": 143.5072, "volume": 196.0}, {"date": "2023-10-10", "close": 151.9041, "volume": 124.0}, {"date": "2023-10-11", "close": 131.9566, "volume": 3670.0}, {"date": "2023-10-12", "close": 141.2321, "volume": 171.0}, {"date": "2023-10-13", "close": 138.2569, "volume": 101.0}, {"date": "2023-10-16", "close": 134.7567, "volume": 301.0}, {"date": "2023-10-17", "close": 143.5072, "volume": 185.0}, {"date": "2023-10-18", "close": 140.707, "volume": 105.0}, {"date": "2023-10-19", "close": 143.5072, "volume": 90.0}, {"date": "2023-10-20", "close": 150.8575, "volume": 438.0}, {"date": "2023-10-23", "close": 161.0081, "volume": 936.0}, {"date": "2023-10-24", "close": 173.9587, "volume": 3110.0}, {"date": "2023-10-25", "close": 170.1085, "volume": 641.0}, {"date": "2023-10-26", "close": 150.5075, "volume": 393.0}, {"date": "2023-10-27", "close": 148.0574, "volume": 177.0}, {"date": "2023-10-30", "close": 148.4074, "volume": 499.0}, {"date": "2023-10-31", "close": 142.4571, "volume": 99.0}, {"date": "2023-11-01", "close": 147.0074, "volume": 142.0}, {"date": "2023-11-02", "close": 150.5075, "volume": 172.0}, {"date": "2023-11-03", "close": 155.7578, "volume": 186.0}, {"date": "2023-11-06", "close": 158.2079, "volume": 129.0}, {"date": "2023-11-07", "close": 156.4578, "volume": 384.0}, {"date": "2023-11-08", "close": 154.8827, "volume": 86.0}, {"date": "2023-11-09", "close": 142.0861, "volume": 498.0}, {"date": "2023-11-10", "close": 135.4568, "volume": 495.0}, {"date": "2023-11-13", "close": 137.8859, "volume": 155.0}, {"date": "2023-11-14", "close": 148.7574, "volume": 1893.0}, {"date": "2023-11-15", "close": 148.7574, "volume": 255.0}, {"date": "2023-11-16", "close": 152.6076, "volume": 181.0}, {"date": "2023-11-17", "close": 156.1078, "volume": 98.0}, {"date": "2023-11-20", "close": 154.0077, "volume": 245.0}, {"date": "2023-11-21", "close": 148.4074, "volume": 391.0}, {"date": "2023-11-22", "close": 150.5075, "volume": 83.0}, {"date": "2023-11-24", "close": 160.0665, "volume": 776.0}, {"date": "2023-11-27", "close": 157.5079, "volume": 110.0}, {"date": "2023-11-28", "close": 148.4074, "volume": 1132.0}, {"date": "2023-11-29", "close": 153.6577, "volume": 1087.0}, {"date": "2023-11-30", "close": 174.0672, "volume": 2529.0}, {"date": "2023-12-01", "close": 189.0095, "volume": 2750.0}, {"date": "2023-12-04", "close": 166.9583, "volume": 1016.0}, {"date": "2023-12-05", "close": 172.2086, "volume": 383.0}, {"date": "2023-12-06", "close": 173.2587, "volume": 332.0}, {"date": "2023-12-07", "close": 173.9587, "volume": 1095.0}, {"date": "2023-12-08", "close": 172.5586, "volume": 467.0}, {"date": "2023-12-11", "close": 165.9083, "volume": 710.0}, {"date": "2023-12-12", "close": 162.7581, "volume": 4044.0}, {"date": "2023-12-13", "close": 160.658, "volume": 12899.0}, {"date": "2023-12-14", "close": 148.4074, "volume": 1074.0}, {"date": "2023-12-15", "close": 150.6825, "volume": 1136.0}, {"date": "2023-12-18", "close": 142.1911, "volume": 357.0}, {"date": "2023-12-19", "close": 141.0571, "volume": 793.0}, {"date": "2023-12-20", "close": 140.707, "volume": 735.0}, {"date": "2023-12-21", "close": 146.3038, "volume": 426.0}, {"date": "2023-12-22", "close": 152.2576, "volume": 1245.0}, {"date": "2023-12-26", "close": 166.2618, "volume": 1425.0}, {"date": "2023-12-27", "close": 163.8082, "volume": 2020.0}, {"date": "2023-12-28", "close": 180.147, "volume": 3397.0}, {"date": "2023-12-29", "close": 171.6836, "volume": 1382.0}, {"date": "2024-01-02", "close": 169.2335, "volume": 195.0}, {"date": "2024-01-03", "close": 163.8082, "volume": 1709.0}, {"date": "2024-01-04", "close": 163.1082, "volume": 287.0}, {"date": "2024-01-05", "close": 163.3987, "volume": 298.0}, {"date": "2024-01-08", "close": 164.5082, "volume": 183.0}, {"date": "2024-01-09", "close": 162.7581, "volume": 295.0}, {"date": "2024-01-10", "close": 166.6083, "volume": 56.0}, {"date": "2024-01-11", "close": 161.3581, "volume": 252.0}, {"date": "2024-01-12", "close": 155.4463, "volume": 122.0}, {"date": "2024-01-16", "close": 143.5072, "volume": 732.0}, {"date": "2024-01-17", "close": 136.5068, "volume": 1932.0}, {"date": "2024-01-18", "close": 139.3035, "volume": 66.0}, {"date": "2024-01-19", "close": 131.2566, "volume": 311.0}, {"date": "2024-01-22", "close": 135.8243, "volume": 349.0}, {"date": "2024-01-23", "close": 136.7518, "volume": 156.0}, {"date": "2024-01-24", "close": 132.6566, "volume": 295.0}, {"date": "2024-01-25", "close": 130.9065, "volume": 61.0}, {"date": "2024-01-26", "close": 126.7063, "volume": 229.0}, {"date": "2024-01-29", "close": 129.5065, "volume": 883.0}, {"date": "2024-01-30", "close": 131.5261, "volume": 587.0}, {"date": "2024-01-31", "close": 124.9562, "volume": 259.0}, {"date": "2024-02-01", "close": 120.756, "volume": 434.0}, {"date": "2024-02-02", "close": 115.5058, "volume": 314.0}, {"date": "2024-02-05", "close": 121.1061, "volume": 480.0}, {"date": "2024-02-06", "close": 115.6808, "volume": 241.0}, {"date": "2024-02-07", "close": 116.9058, "volume": 362.0}, {"date": "2024-02-08", "close": 117.2559, "volume": 371.0}, {"date": "2024-02-09", "close": 117.6059, "volume": 328.0}, {"date": "2024-02-12", "close": 115.8558, "volume": 318.0}, {"date": "2024-02-13", "close": 104.6552, "volume": 613.0}, {"date": "2024-02-14", "close": 104.3052, "volume": 450.0}, {"date": "2024-02-15", "close": 97.6549, "volume": 452.0}, {"date": "2024-02-16", "close": 96.6048, "volume": 262.0}, {"date": "2024-02-20", "close": 98.7049, "volume": 198.0}, {"date": "2024-02-21", "close": 100.105, "volume": 117.0}, {"date": "2024-02-22", "close": 92.4046, "volume": 360.0}, {"date": "2024-02-23", "close": 90.3045, "volume": 912.0}, {"date": "2024-02-26", "close": 94.1512, "volume": 146.0}, {"date": "2024-02-27", "close": 93.1082, "volume": 230.0}, {"date": "2024-02-28", "close": 91.3546, "volume": 282.0}, {"date": "2024-02-29", "close": 96.2583, "volume": 274.0}, {"date": "2024-03-01", "close": 96.9583, "volume": 274.0}, {"date": "2024-03-04", "close": 101.5051, "volume": 742219.0}, {"date": "2024-03-05", "close": 52.5026, "volume": 113197.0}, {"date": "2024-03-06", "close": 45.5023, "volume": 20874.0}, {"date": "2024-03-07", "close": 41.6486, "volume": 8205.0}, {"date": "2024-03-08", "close": 41.3021, "volume": 71286.0}, {"date": "2024-03-11", "close": 39.902, "volume": 20977.0}, {"date": "2024-03-12", "close": 41.6521, "volume": 15503.0}, {"date": "2024-03-13", "close": 40.602, "volume": 10969.0}, {"date": "2024-03-14", "close": 35.0018, "volume": 13230.0}, {"date": "2024-03-15", "close": 33.4967, "volume": 7058.0}, {"date": "2024-03-18", "close": 31.8516, "volume": 8360.0}, {"date": "2024-03-19", "close": 31.1516, "volume": 2959.0}, {"date": "2024-03-20", "close": 31.5016, "volume": 2728.0}, {"date": "2024-03-21", "close": 31.5016, "volume": 2708.0}, {"date": "2024-03-22", "close": 29.4015, "volume": 5098.0}, {"date": "2024-03-25", "close": 29.7865, "volume": 3788.0}, {"date": "2024-03-26", "close": 29.2265, "volume": 2554.0}, {"date": "2024-03-27", "close": 30.4515, "volume": 5975.0}, {"date": "2024-03-28", "close": 33.2517, "volume": 4622.0}, {"date": "2024-04-01", "close": 32.9016, "volume": 1935.0}, {"date": "2024-04-02", "close": 30.973, "volume": 2043.0}, {"date": "2024-04-03", "close": 31.1516, "volume": 1670.0}, {"date": "2024-04-04", "close": 30.1015, "volume": 1666.0}, {"date": "2024-04-05", "close": 28.3549, "volume": 4541.0}, {"date": "2024-04-08", "close": 27.3049, "volume": 2448.0}, {"date": "2024-04-09", "close": 27.7179, "volume": 1114.0}, {"date": "2024-04-10", "close": 27.4134, "volume": 778.0}, {"date": "2024-04-11", "close": 26.9513, "volume": 2301.0}, {"date": "2024-04-12", "close": 25.9363, "volume": 2597.0}, {"date": "2024-04-15", "close": 24.9877, "volume": 2330.0}, {"date": "2024-04-16", "close": 25.2013, "volume": 994.0}, {"date": "2024-04-17", "close": 25.6598, "volume": 1060.0}, {"date": "2024-04-18", "close": 25.2013, "volume": 287.0}, {"date": "2024-04-19", "close": 24.8477, "volume": 1176.0}, {"date": "2024-04-22", "close": 23.1012, "volume": 3818.0}, {"date": "2024-04-23", "close": 23.1012, "volume": 2368.0}, {"date": "2024-04-24", "close": 22.1246, "volume": 1575.0}, {"date": "2024-04-25", "close": 22.0511, "volume": 6921.0}, {"date": "2024-04-26", "close": 22.3136, "volume": 1625.0}, {"date": "2024-04-29", "close": 23.9797, "volume": 4610.0}, {"date": "2024-04-30", "close": 24.7777, "volume": 950.0}, {"date": "2024-05-01", "close": 24.8582, "volume": 1096.0}, {"date": "2024-05-02", "close": 25.5513, "volume": 1558.0}, {"date": "2024-05-03", "close": 27.1719, "volume": 2653.0}, {"date": "2024-05-06", "close": 26.0763, "volume": 966.0}, {"date": "2024-05-07", "close": 26.3598, "volume": 1099.0}, {"date": "2024-05-08", "close": 27.6479, "volume": 774.0}, {"date": "2024-05-09", "close": 27.8264, "volume": 1301.0}, {"date": "2024-05-10", "close": 27.0441, "volume": 1961.0}, {"date": "2024-05-13", "close": 27.6304, "volume": 1771.0}, {"date": "2024-05-14", "close": 27.2209, "volume": 1500.0}, {"date": "2024-05-15", "close": 27.1614, "volume": 752.0}, {"date": "2024-05-16", "close": 27.1614, "volume": 825.0}, {"date": "2024-05-17", "close": 26.6013, "volume": 973.0}, {"date": "2024-05-20", "close": 26.7798, "volume": 1129.0}, {"date": "2024-05-21", "close": 26.2548, "volume": 776.0}, {"date": "2024-05-22", "close": 26.2583, "volume": 376.0}, {"date": "2024-05-23", "close": 25.2048, "volume": 1167.0}, {"date": "2024-05-24", "close": 25.9013, "volume": 425.0}, {"date": "2024-05-28", "close": 25.2013, "volume": 720.0}, {"date": "2024-05-29", "close": 24.5012, "volume": 1911.0}, {"date": "2024-05-30", "close": 24.5362, "volume": 762.0}, {"date": "2024-05-31", "close": 27.1999, "volume": 1142.0}, {"date": "2024-06-03", "close": 26.2513, "volume": 640.0}, {"date": "2024-06-04", "close": 25.2258, "volume": 494.0}, {"date": "2024-06-05", "close": 25.5408, "volume": 971.0}, {"date": "2024-06-06", "close": 25.6178, "volume": 221.0}, {"date": "2024-06-07", "close": 25.2013, "volume": 439.0}, {"date": "2024-06-10", "close": 25.9013, "volume": 1117.0}, {"date": "2024-06-11", "close": 25.8628, "volume": 1108.0}, {"date": "2024-06-12", "close": 24.8547, "volume": 3019.0}, {"date": "2024-06-13", "close": 25.2013, "volume": 1008.0}, {"date": "2024-06-14", "close": 24.0182, "volume": 1269.0}, {"date": "2024-06-17", "close": 21.8831, "volume": 3031.0}, {"date": "2024-06-18", "close": 21.3896, "volume": 1301.0}, {"date": "2024-06-20", "close": 21.8376, "volume": 910.0}, {"date": "2024-06-21", "close": 21.4351, "volume": 354.0}, {"date": "2024-06-24", "close": 21.7046, "volume": 611.0}, {"date": "2024-06-25", "close": 20.6545, "volume": 1555.0}, {"date": "2024-06-26", "close": 20.651, "volume": 1098.0}, {"date": "2024-06-27", "close": 20.651, "volume": 6250.0}, {"date": "2024-06-28", "close": 20.301, "volume": 1069.0}, {"date": "2024-07-01", "close": 20.7105, "volume": 1603.0}, {"date": "2024-07-02", "close": 20.2135, "volume": 2472.0}, {"date": "2024-07-03", "close": 20.2905, "volume": 468.0}, {"date": "2024-07-05", "close": 20.2975, "volume": 420.0}, {"date": "2024-07-08", "close": 20.3045, "volume": 957.0}, {"date": "2024-07-09", "close": 20.931, "volume": 1211.0}, {"date": "2024-07-10", "close": 21.2216, "volume": 1358.0}, {"date": "2024-07-11", "close": 22.7511, "volume": 995.0}, {"date": "2024-07-12", "close": 22.9611, "volume": 814.0}, {"date": "2024-07-15", "close": 22.8946, "volume": 443.0}, {"date": "2024-07-16", "close": 23.4512, "volume": 928.0}, {"date": "2024-07-17", "close": 23.5247, "volume": 1352.0}, {"date": "2024-07-18", "close": 23.1012, "volume": 610.0}, {"date": "2024-07-19", "close": 21.7011, "volume": 2474.0}, {"date": "2024-07-22", "close": 21.2321, "volume": 1319.0}, {"date": "2024-07-23", "close": 21.5086, "volume": 1787.0}, {"date": "2024-07-24", "close": 21.1411, "volume": 660.0}, {"date": "2024-07-25", "close": 21.7011, "volume": 398.0}, {"date": "2024-07-26", "close": 21.3091, "volume": 2625.0}, {"date": "2024-07-29", "close": 21.0536, "volume": 226.0}, {"date": "2024-07-30", "close": 21.0011, "volume": 553.0}, {"date": "2024-07-31", "close": 21.0151, "volume": 1882.0}, {"date": "2024-08-01", "close": 20.161, "volume": 532.0}, {"date": "2024-08-02", "close": 20.6335, "volume": 500.0}, {"date": "2024-08-05", "close": 19.601, "volume": 1958.0}, {"date": "2024-08-06", "close": 19.1495, "volume": 881.0}, {"date": "2024-08-07", "close": 19.7655, "volume": 2369.0}, {"date": "2024-08-08", "close": 18.3479, "volume": 1672.0}, {"date": "2024-08-09", "close": 17.3469, "volume": 3105.0}, {"date": "2024-08-12", "close": 18.6577, "volume": 1771.0}, {"date": "2024-08-13", "close": 18.1484, "volume": 777.0}, {"date": "2024-08-14", "close": 16.8008, "volume": 1332.0}, {"date": "2024-08-15", "close": 17.4974, "volume": 1781.0}, {"date": "2024-08-16", "close": 17.4519, "volume": 880.0}, {"date": "2024-08-19", "close": 17.5009, "volume": 1050.0}, {"date": "2024-08-20", "close": 20.3605, "volume": 2517.0}, {"date": "2024-08-21", "close": 20.371, "volume": 2055.0}, {"date": "2024-08-22", "close": 21.3511, "volume": 584.0}, {"date": "2024-08-23", "close": 21.1656, "volume": 1542.0}, {"date": "2024-08-26", "close": 22.5271, "volume": 2711.0}, {"date": "2024-08-27", "close": 21.1796, "volume": 3692.0}, {"date": "2024-08-28", "close": 19.671, "volume": 667.0}, {"date": "2024-08-29", "close": 20.861, "volume": 1023.0}, {"date": "2024-08-30", "close": 21.9146, "volume": 2267.0}, {"date": "2024-09-03", "close": 23.7592, "volume": 4533.0}, {"date": "2024-09-04", "close": 27.9979, "volume": 11833.0}, {"date": "2024-09-05", "close": 27.9069, "volume": 6244.0}, {"date": "2024-09-06", "close": 26.9443, "volume": 1779.0}, {"date": "2024-09-09", "close": 33.6017, "volume": 114438.0}, {"date": "2024-09-10", "close": 24.3472, "volume": 577753.0}, {"date": "2024-09-11", "close": 23.7102, "volume": 47560.0}, {"date": "2024-09-12", "close": 22.6811, "volume": 10748.0}, {"date": "2024-09-13", "close": 21.0466, "volume": 9215.0}, {"date": "2024-09-16", "close": 21.7221, "volume": 5417.0}, {"date": "2024-09-17", "close": 19.65, "volume": 8585.0}, {"date": "2024-09-18", "close": 20.245, "volume": 3176.0}, {"date": "2024-09-19", "close": 20.1295, "volume": 3744.0}, {"date": "2024-09-20", "close": 18.6559, "volume": 5096.0}, {"date": "2024-09-23", "close": 17.8719, "volume": 3083.0}, {"date": "2024-09-24", "close": 18.4144, "volume": 3320.0}, {"date": "2024-09-25", "close": 18.7644, "volume": 1441.0}, {"date": "2024-09-26", "close": 18.3759, "volume": 988.0}, {"date": "2024-09-27", "close": 17.9909, "volume": 1201.0}, {"date": "2024-09-30", "close": 17.2558, "volume": 5421.0}, {"date": "2024-10-01", "close": 16.8394, "volume": 2962.0}, {"date": "2024-10-02", "close": 16.8288, "volume": 1081.0}, {"date": "2024-10-03", "close": 17.0599, "volume": 659.0}, {"date": "2024-10-04", "close": 16.9373, "volume": 932.0}, {"date": "2024-10-07", "close": 17.0634, "volume": 1313.0}, {"date": "2024-10-08", "close": 17.7634, "volume": 3502.0}, {"date": "2024-10-09", "close": 17.5359, "volume": 953.0}, {"date": "2024-10-10", "close": 18.4057, "volume": 3099.0}, {"date": "2024-10-11", "close": 18.2044, "volume": 1758.0}, {"date": "2024-10-14", "close": 17.8509, "volume": 1088.0}, {"date": "2024-10-15", "close": 17.6409, "volume": 1787.0}, {"date": "2024-10-16", "close": 27.6514, "volume": 2407448.0}, {"date": "2024-10-17", "close": 23.1012, "volume": 84846.0}, {"date": "2024-10-18", "close": 29.7515, "volume": 1163422.0}, {"date": "2024-10-21", "close": 30.2625, "volume": 78484.0}, {"date": "2024-10-22", "close": 26.3178, "volume": 27794.0}, {"date": "2024-10-23", "close": 26.5978, "volume": 14093.0}, {"date": "2024-10-24", "close": 29.1162, "volume": 29022.0}, {"date": "2024-10-25", "close": 28.2814, "volume": 8548.0}, {"date": "2024-10-28", "close": 30.7665, "volume": 33594.0}, {"date": "2024-10-29", "close": 30.812, "volume": 16390.0}, {"date": "2024-10-30", "close": 28.3549, "volume": 8162.0}, {"date": "2024-10-31", "close": 26.1498, "volume": 9046.0}, {"date": "2024-11-01", "close": 26.5453, "volume": 3606.0}, {"date": "2024-11-04", "close": 25.1698, "volume": 3346.0}, {"date": "2024-11-05", "close": 26.2513, "volume": 7341.0}, {"date": "2024-11-06", "close": 25.4288, "volume": 3280.0}, {"date": "2024-11-07", "close": 24.2492, "volume": 4214.0}, {"date": "2024-11-08", "close": 23.4512, "volume": 4351.0}, {"date": "2024-11-11", "close": 22.4011, "volume": 9345.0}, {"date": "2024-11-12", "close": 21.7011, "volume": 3408.0}, {"date": "2024-11-13", "close": 21.6521, "volume": 3986.0}, {"date": "2024-11-14", "close": 21.2467, "volume": 4116.0}, {"date": "2024-11-15", "close": 21.7081, "volume": 5805.0}, {"date": "2024-11-18", "close": 21.0011, "volume": 2837.0}, {"date": "2024-11-19", "close": 22.1561, "volume": 7385.0}, {"date": "2024-11-20", "close": 21.8971, "volume": 1477.0}, {"date": "2024-11-21", "close": 21.7011, "volume": 1349.0}, {"date": "2024-11-22", "close": 20.476, "volume": 1991.0}, {"date": "2024-11-25", "close": 20.826, "volume": 2041.0}, {"date": "2024-11-26", "close": 21.0011, "volume": 2013.0}, {"date": "2024-11-27", "close": 20.9695, "volume": 1046.0}, {"date": "2024-11-29", "close": 21.0011, "volume": 953.0}, {"date": "2024-12-02", "close": 22.3101, "volume": 985250.0}, {"date": "2024-12-03", "close": 28.6664, "volume": 260296.0}, {"date": "2024-12-04", "close": 28.3479, "volume": 21166.0}, {"date": "2024-12-05", "close": 26.2513, "volume": 13175.0}, {"date": "2024-12-06", "close": 28.0049, "volume": 25139.0}, {"date": "2024-12-09", "close": 27.3014, "volume": 16489.0}, {"date": "2024-12-10", "close": 25.5863, "volume": 7381.0}, {"date": "2024-12-11", "close": 26.9513, "volume": 11695.0}, {"date": "2024-12-12", "close": 25.3763, "volume": 5133.0}, {"date": "2024-12-13", "close": 23.1712, "volume": 4932.0}, {"date": "2024-12-16", "close": 22.3136, "volume": 3752.0}, {"date": "2024-12-17", "close": 21.0921, "volume": 10607.0}, {"date": "2024-12-18", "close": 19.6885, "volume": 167305.0}, {"date": "2024-12-19", "close": 22.6391, "volume": 311067.0}, {"date": "2024-12-20", "close": 19.916, "volume": 63409.0}, {"date": "2024-12-23", "close": 18.2709, "volume": 7657.0}, {"date": "2024-12-24", "close": 16.9793, "volume": 8185.0}, {"date": "2024-12-26", "close": 19.566, "volume": 10972.0}, {"date": "2024-12-27", "close": 19.251, "volume": 21912.0}, {"date": "2024-12-30", "close": 24.4067, "volume": 38530.0}, {"date": "2024-12-31", "close": 22.7756, "volume": 13878.0}, {"date": "2025-01-02", "close": 23.5037, "volume": 26425.0}, {"date": "2025-01-03", "close": 24.5117, "volume": 36477.0}, {"date": "2025-01-06", "close": 23.4162, "volume": 21765.0}, {"date": "2025-01-07", "close": 23.1012, "volume": 9069.0}, {"date": "2025-01-08", "close": 21.8096, "volume": 6668.0}, {"date": "2025-01-10", "close": 21.7536, "volume": 5713.0}, {"date": "2025-01-13", "close": 20.007, "volume": 6655.0}, {"date": "2025-01-14", "close": 20.021, "volume": 6235.0}, {"date": "2025-01-15", "close": 20.4725, "volume": 5927.0}, {"date": "2025-01-16", "close": 20.637, "volume": 6160.0}, {"date": "2025-01-17", "close": 19.993, "volume": 3362.0}, {"date": "2025-01-21", "close": 21.4911, "volume": 4033.0}, {"date": "2025-01-22", "close": 20.637, "volume": 9413.0}, {"date": "2025-01-23", "close": 14.3997, "volume": 1744059.0}, {"date": "2025-01-24", "close": 13.3322, "volume": 179956.0}, {"date": "2025-01-27", "close": 11.9356, "volume": 67097.0}, {"date": "2025-01-28", "close": 11.2006, "volume": 50074.0}, {"date": "2025-01-29", "close": 10.8505, "volume": 19945.0}, {"date": "2025-01-30", "close": 10.112, "volume": 34593.0}, {"date": "2025-01-31", "close": 11.6556, "volume": 126269.0}, {"date": "2025-02-03", "close": 10.3255, "volume": 20363.0}, {"date": "2025-02-04", "close": 10.6755, "volume": 1396575.0}, {"date": "2025-02-05", "close": 10.8855, "volume": 64516.0}, {"date": "2025-02-06", "close": 11.2006, "volume": 64167.0}, {"date": "2025-02-07", "close": 10.9695, "volume": 24128.0}, {"date": "2025-02-10", "close": 10.532, "volume": 33255.0}, {"date": "2025-02-11", "close": 10.5005, "volume": 19773.0}, {"date": "2025-02-12", "close": 11.1656, "volume": 54066.0}, {"date": "2025-02-13", "close": 11.5856, "volume": 51307.0}, {"date": "2025-02-14", "close": 10.7931, "volume": 28195.0}, {"date": "2025-02-18", "close": 10.8505, "volume": 17331.0}, {"date": "2025-02-19", "close": 11.4631, "volume": 22968.0}, {"date": "2025-02-20", "close": 11.6486, "volume": 56443.0}, {"date": "2025-02-21", "close": 11.1761, "volume": 16544.0}, {"date": "2025-02-24", "close": 11.0116, "volume": 16164.0}, {"date": "2025-02-25", "close": 10.8505, "volume": 15465.0}, {"date": "2025-02-26", "close": 10.7735, "volume": 9270.0}, {"date": "2025-02-27", "close": 12.4326, "volume": 4621089.0}, {"date": "2025-02-28", "close": 10.875, "volume": 136281.0}, {"date": "2025-03-03", "close": 10.6055, "volume": 47183.0}, {"date": "2025-03-04", "close": 10.3255, "volume": 31344.0}, {"date": "2025-03-05", "close": 11.3406, "volume": 38155.0}, {"date": "2025-03-06", "close": 10.5075, "volume": 12095.0}, {"date": "2025-03-07", "close": 10.8435, "volume": 10183.0}, {"date": "2025-03-10", "close": 10.238, "volume": 14219.0}, {"date": "2025-03-11", "close": 10.448, "volume": 24516.0}, {"date": "2025-03-12", "close": 10.3955, "volume": 6097.0}, {"date": "2025-03-13", "close": 10.3255, "volume": 13473.0}, {"date": "2025-03-14", "close": 10.6533, "volume": 8757.0}, {"date": "2025-03-17", "close": 10.6755, "volume": 5023.0}, {"date": "2025-03-18", "close": 10.3326, "volume": 14357.0}, {"date": "2025-03-19", "close": 10.483, "volume": 9442.0}, {"date": "2025-03-20", "close": 10.1505, "volume": 9547.0}, {"date": "2025-03-21", "close": 10.5005, "volume": 6753.0}, {"date": "2025-03-24", "close": 10.3605, "volume": 13504.0}, {"date": "2025-03-25", "close": 9.8425, "volume": 10129.0}, {"date": "2025-03-26", "close": 10.3255, "volume": 9673.0}, {"date": "2025-03-27", "close": 9.9755, "volume": 5035.0}, {"date": "2025-03-28", "close": 8.4634, "volume": 34688.0}, {"date": "2025-03-31", "close": 7.8369, "volume": 8260.0}, {"date": "2025-04-01", "close": 7.4064, "volume": 11614.0}, {"date": "2025-04-02", "close": 10.238, "volume": 5961982.0}, {"date": "2025-04-03", "close": 9.104, "volume": 177579.0}, {"date": "2025-04-04", "close": 8.1624, "volume": 53101.0}, {"date": "2025-04-07", "close": 7.0179, "volume": 129778.0}, {"date": "2025-04-08", "close": 7.0284, "volume": 43512.0}, {"date": "2025-04-09", "close": 6.89, "volume": 141492.0}, {"date": "2025-04-10", "close": 5.49, "volume": 101820.0}, {"date": "2025-04-11", "close": 5.37, "volume": 36927.0}, {"date": "2025-04-14", "close": 5.2799, "volume": 66400.0}, {"date": "2025-04-15", "close": 5.87, "volume": 22281.0}, {"date": "2025-04-16", "close": 6.0, "volume": 79900.0}, {"date": "2025-04-17", "close": 5.4786, "volume": 31592.0}, {"date": "2025-04-21", "close": 5.67, "volume": 79523.0}, {"date": "2025-04-22", "close": 6.0, "volume": 39662.0}, {"date": "2025-04-23", "close": 6.56, "volume": 38295.0}, {"date": "2025-04-24", "close": 6.6327, "volume": 16267.0}, {"date": "2025-04-25", "close": 7.1165, "volume": 28586.0}, {"date": "2025-04-28", "close": 6.6, "volume": 28015.0}, {"date": "2025-04-29", "close": 6.58, "volume": 113205.0}, {"date": "2025-04-30", "close": 6.7685, "volume": 47222.0}, {"date": "2025-05-01", "close": 6.605, "volume": 18937.0}, {"date": "2025-05-02", "close": 6.1, "volume": 31920.0}, {"date": "2025-05-05", "close": 6.3, "volume": 63020.0}, {"date": "2025-05-06", "close": 6.2, "volume": 16665.0}, {"date": "2025-05-07", "close": 6.1347, "volume": 21059.0}, {"date": "2025-05-08", "close": 6.2627, "volume": 24482.0}, {"date": "2025-05-09", "close": 6.19, "volume": 5923.0}, {"date": "2025-05-12", "close": 6.12, "volume": 12209.0}, {"date": "2025-05-13", "close": 6.36, "volume": 10645.0}, {"date": "2025-05-14", "close": 7.65, "volume": 9732471.0}, {"date": "2025-05-15", "close": 7.7, "volume": 197170.0}, {"date": "2025-05-16", "close": 7.7, "volume": 66689.0}, {"date": "2025-05-19", "close": 7.99, "volume": 28126.0}, {"date": "2025-05-20", "close": 8.47, "volume": 55813.0}, {"date": "2025-05-21", "close": 8.47, "volume": 28995.0}, {"date": "2025-05-22", "close": 8.47, "volume": 104362.0}, {"date": "2025-05-23", "close": 8.9, "volume": 27587.0}, {"date": "2025-05-27", "close": 9.86, "volume": 64081.0}, {"date": "2025-05-28", "close": 9.37, "volume": 16089.0}, {"date": "2025-05-29", "close": 9.07, "volume": 12691.0}, {"date": "2025-05-30", "close": 8.53, "volume": 22082.0}, {"date": "2025-06-02", "close": 8.74, "volume": 10803.0}, {"date": "2025-06-03", "close": 8.97, "volume": 25123.0}, {"date": "2025-06-04", "close": 9.0, "volume": 22210.0}, {"date": "2025-06-05", "close": 8.755, "volume": 6056.0}, {"date": "2025-06-06", "close": 8.82, "volume": 8073.0}, {"date": "2025-06-09", "close": 8.515, "volume": 12197.0}, {"date": "2025-06-10", "close": 8.32, "volume": 14388.0}, {"date": "2025-06-11", "close": 8.49, "volume": 11504.0}, {"date": "2025-06-12", "close": 8.47, "volume": 11775.0}, {"date": "2025-06-13", "close": 8.38, "volume": 9525.0}, {"date": "2025-06-16", "close": 8.42, "volume": 13565.0}, {"date": "2025-06-17", "close": 8.33, "volume": 7701.0}, {"date": "2025-06-18", "close": 8.3975, "volume": 6863.0}, {"date": "2025-06-20", "close": 8.7, "volume": 13575.0}, {"date": "2025-06-23", "close": 8.58, "volume": 13667.0}, {"date": "2025-06-24", "close": 8.98, "volume": 19017.0}, {"date": "2025-06-25", "close": 9.36, "volume": 11325.0}, {"date": "2025-06-26", "close": 9.73, "volume": 16152.0}, {"date": "2025-06-27", "close": 9.27, "volume": 2561.0}, {"date": "2025-06-30", "close": 9.23, "volume": 2608.0}, {"date": "2025-07-01", "close": 9.225, "volume": 6797.0}, {"date": "2025-07-02", "close": 9.19, "volume": 3922.0}, {"date": "2025-07-03", "close": 8.8, "volume": 2795.0}, {"date": "2025-07-07", "close": 8.88, "volume": 2802.0}, {"date": "2025-07-08", "close": 8.73, "volume": 1975.0}, {"date": "2025-07-09", "close": 9.35, "volume": 3202.0}, {"date": "2025-07-10", "close": 9.0102, "volume": 2157.0}, {"date": "2025-07-11", "close": 8.89, "volume": 2522.0}, {"date": "2025-07-14", "close": 9.05, "volume": 5725.0}, {"date": "2025-07-15", "close": 8.785, "volume": 3818.0}, {"date": "2025-07-16", "close": 8.6, "volume": 2651.0}, {"date": "2025-07-17", "close": 8.74, "volume": 4324.0}, {"date": "2025-07-18", "close": 8.48, "volume": 3076.0}, {"date": "2025-07-21", "close": 8.5312, "volume": 5825.0}, {"date": "2025-07-22", "close": 8.5, "volume": 1710.0}, {"date": "2025-07-23", "close": 8.4, "volume": 1848.0}, {"date": "2025-07-24", "close": 8.555, "volume": 2536.0}, {"date": "2025-07-25", "close": 8.17, "volume": 3388.0}, {"date": "2025-07-28", "close": 8.16, "volume": 3087.0}, {"date": "2025-07-29", "close": 7.81, "volume": 4326.0}, {"date": "2025-07-30", "close": 7.645, "volume": 5291.0}, {"date": "2025-07-31", "close": 6.7, "volume": 20377.0}, {"date": "2025-08-01", "close": 6.82, "volume": 3184.0}, {"date": "2025-08-04", "close": 6.695, "volume": 2420.0}, {"date": "2025-08-05", "close": 7.2498, "volume": 6766.0}, {"date": "2025-08-06", "close": 7.37, "volume": 2214.0}, {"date": "2025-08-07", "close": 6.91, "volume": 6509.0}, {"date": "2025-08-08", "close": 7.15, "volume": 1405.0}, {"date": "2025-08-11", "close": 7.0445, "volume": 2965.0}, {"date": "2025-08-12", "close": 7.18, "volume": 1953.0}, {"date": "2025-08-13", "close": 7.18, "volume": 3960.0}, {"date": "2025-08-14", "close": 7.305, "volume": 1843.0}, {"date": "2025-08-15", "close": 7.48, "volume": 4358.0}, {"date": "2025-08-18", "close": 7.15, "volume": 9900.0}, {"date": "2025-08-19", "close": 7.05, "volume": 3192.0}, {"date": "2025-08-20", "close": 7.06, "volume": 863.0}, {"date": "2025-08-21", "close": 7.281, "volume": 2229.0}, {"date": "2025-08-22", "close": 7.2014, "volume": 2466.0}, {"date": "2025-08-25", "close": 7.3499, "volume": 3671.0}, {"date": "2025-08-26", "close": 7.3749, "volume": 817.0}, {"date": "2025-08-27", "close": 7.38, "volume": 3635.0}, {"date": "2025-08-28", "close": 7.5, "volume": 1738.0}, {"date": "2025-08-29", "close": 7.3753, "volume": 1906.0}, {"date": "2025-09-02", "close": 7.6, "volume": 1105.0}, {"date": "2025-09-03", "close": 7.7368, "volume": 1372.0}, {"date": "2025-09-04", "close": 7.6247, "volume": 1608.0}, {"date": "2025-09-05", "close": 7.5599, "volume": 1498.0}, {"date": "2025-09-08", "close": 7.5599, "volume": null}, {"date": "2025-09-09", "close": 7.37, "volume": 1354.0}, {"date": "2025-09-10", "close": 7.41, "volume": 2099.0}, {"date": "2025-09-11", "close": 7.55, "volume": 1210.0}, {"date": "2025-09-12", "close": 7.6, "volume": 3257.0}, {"date": "2025-09-15", "close": 7.82, "volume": 3059.0}, {"date": "2025-09-16", "close": 8.2061, "volume": 440288.0}, {"date": "2025-09-17", "close": 8.59, "volume": 1767450.0}, {"date": "2025-09-18", "close": 8.0, "volume": 74858.0}, {"date": "2025-09-19", "close": 7.7, "volume": 24998.0}, {"date": "2025-09-22", "close": 7.01, "volume": 61419.0}, {"date": "2025-09-23", "close": 7.17, "volume": 18299.0}, {"date": "2025-09-24", "close": 7.02, "volume": 26058.0}, {"date": "2025-09-25", "close": 7.41, "volume": 46515.0}, {"date": "2025-09-26", "close": 7.2815, "volume": 23046.0}, {"date": "2025-09-29", "close": 7.04, "volume": 7566.0}, {"date": "2025-09-30", "close": 7.19, "volume": 21549.0}, {"date": "2025-10-01", "close": 7.23, "volume": 5837.0}, {"date": "2025-10-02", "close": 7.305, "volume": 2599.0}, {"date": "2025-10-03", "close": 7.2, "volume": 8712.0}, {"date": "2025-10-06", "close": 7.42, "volume": 33958.0}, {"date": "2025-10-07", "close": 7.7999, "volume": 66477.0}, {"date": "2025-10-08", "close": 8.19, "volume": 86996.0}, {"date": "2025-10-09", "close": 8.16, "volume": 51834.0}, {"date": "2025-10-10", "close": 20.5, "volume": 13968850.0}, {"date": "2025-10-13", "close": 14.86, "volume": 799730.0}, {"date": "2025-10-14", "close": 14.05, "volume": 286398.0}, {"date": "2025-10-15", "close": 15.27, "volume": 581674.0}, {"date": "2025-10-16", "close": 13.54, "volume": 240835.0}, {"date": "2025-10-17", "close": 14.89, "volume": 214300.0}, {"date": "2025-10-20", "close": 16.36, "volume": 126972.0}, {"date": "2025-10-21", "close": 16.17, "volume": 272598.0}, {"date": "2025-10-22", "close": 12.1, "volume": 117072.0}, {"date": "2025-10-23", "close": 13.4, "volume": 57174.0}, {"date": "2025-10-24", "close": 12.95, "volume": 57834.0}, {"date": "2025-10-27", "close": 13.2, "volume": 41245.0}, {"date": "2025-10-28", "close": 12.98, "volume": 34460.0}, {"date": "2025-10-29", "close": 12.3, "volume": 35244.0}, {"date": "2025-10-30", "close": 11.42, "volume": 61508.0}, {"date": "2025-10-31", "close": 11.3, "volume": 30028.0}, {"date": "2025-11-03", "close": 10.33, "volume": 31706.0}, {"date": "2025-11-04", "close": 9.86, "volume": 29045.0}, {"date": "2025-11-05", "close": 9.65, "volume": 13311.0}, {"date": "2025-11-06", "close": 8.57, "volume": 61603.0}, {"date": "2025-11-07", "close": 9.01, "volume": 44482.0}, {"date": "2025-11-10", "close": 8.14, "volume": 29670.0}, {"date": "2025-11-11", "close": 11.51, "volume": 18309300.0}, {"date": "2025-11-12", "close": 12.09, "volume": 375991.0}, {"date": "2025-11-13", "close": 13.42, "volume": 384606.0}, {"date": "2025-11-14", "close": 15.03, "volume": 178983.0}, {"date": "2025-11-17", "close": 16.21, "volume": 190009.0}, {"date": "2025-11-18", "close": 19.24, "volume": 166256.0}, {"date": "2025-11-19", "close": 18.18, "volume": 130467.0}, {"date": "2025-11-20", "close": 18.42, "volume": 96132.0}, {"date": "2025-11-21", "close": 18.295, "volume": 53939.0}, {"date": "2025-11-24", "close": 19.59, "volume": 51481.0}, {"date": "2025-11-25", "close": 22.3, "volume": 105393.0}, {"date": "2025-11-26", "close": 20.72, "volume": 41494.0}, {"date": "2025-11-28", "close": 21.75, "volume": 46021.0}, {"date": "2025-12-01", "close": 19.36, "volume": 39227.0}, {"date": "2025-12-02", "close": 19.17, "volume": 24962.0}, {"date": "2025-12-03", "close": 17.825, "volume": 65484.0}, {"date": "2025-12-04", "close": 18.91, "volume": 65210.0}, {"date": "2025-12-05", "close": 12.09, "volume": 540509.0}, {"date": "2025-12-08", "close": 15.05, "volume": 393450.0}, {"date": "2025-12-09", "close": 12.41, "volume": 173717.0}, {"date": "2025-12-10", "close": 11.92, "volume": 28058.0}, {"date": "2025-12-11", "close": 11.36, "volume": 39536.0}, {"date": "2025-12-12", "close": 10.3, "volume": 41952.0}, {"date": "2025-12-15", "close": 10.27, "volume": 50080.0}, {"date": "2025-12-16", "close": 11.72, "volume": 79394.0}, {"date": "2025-12-17", "close": 14.6, "volume": 111754.0}, {"date": "2025-12-18", "close": 13.82, "volume": 46000.0}, {"date": "2025-12-19", "close": 14.2, "volume": 30185.0}, {"date": "2025-12-22", "close": 13.75, "volume": 46445.0}, {"date": "2025-12-23", "close": 13.35, "volume": 23981.0}, {"date": "2025-12-24", "close": 13.9, "volume": 21824.0}, {"date": "2025-12-26", "close": 13.99, "volume": 11610.0}, {"date": "2025-12-29", "close": 14.45, "volume": 9082.0}, {"date": "2025-12-30", "close": 13.5, "volume": 86303.0}, {"date": "2025-12-31", "close": 14.43, "volume": 44567.0}, {"date": "2026-01-02", "close": 14.08, "volume": 20403.0}, {"date": "2026-01-05", "close": 14.05, "volume": 60395.0}, {"date": "2026-01-06", "close": 13.93, "volume": 11143.0}, {"date": "2026-01-07", "close": 13.75, "volume": 61090.0}, {"date": "2026-01-08", "close": 13.15, "volume": 42207.0}, {"date": "2026-01-09", "close": 12.21, "volume": 39198.0}, {"date": "2026-01-12", "close": 11.718, "volume": 29509.0}, {"date": "2026-01-13", "close": 10.91, "volume": 26403.0}, {"date": "2026-01-14", "close": 11.27, "volume": 19217.0}, {"date": "2026-01-15", "close": 10.66, "volume": 14150.0}, {"date": "2026-01-16", "close": 10.27, "volume": 45729.0}, {"date": "2026-01-20", "close": 10.45, "volume": 22513.0}, {"date": "2026-01-21", "close": 9.97, "volume": 39396.0}, {"date": "2026-01-22", "close": 9.66, "volume": 27340.0}, {"date": "2026-01-23", "close": 9.6, "volume": 31127.0}, {"date": "2026-01-26", "close": 9.6, "volume": 27622.0}, {"date": "2026-01-27", "close": 9.44, "volume": 38724.0}, {"date": "2026-01-28", "close": 9.1, "volume": 43601.0}, {"date": "2026-01-29", "close": 8.3, "volume": 65509.0}, {"date": "2026-01-30", "close": 7.215, "volume": 57793.0}, {"date": "2026-02-02", "close": 8.0, "volume": 24301.0}, {"date": "2026-02-03", "close": 7.53, "volume": 46597.0}, {"date": "2026-02-04", "close": 7.37, "volume": 26923.0}, {"date": "2026-02-05", "close": 7.82, "volume": 26417.0}, {"date": "2026-02-06", "close": 7.14, "volume": 17592.0}, {"date": "2026-02-09", "close": 7.1319, "volume": 22776.0}, {"date": "2026-02-10", "close": 7.5, "volume": 17947.0}, {"date": "2026-02-11", "close": 8.02, "volume": 18008.0}, {"date": "2026-02-12", "close": 8.27, "volume": 8082.0}, {"date": "2026-02-13", "close": 8.4, "volume": 3682.0}, {"date": "2026-02-17", "close": 8.96, "volume": 157027.0}, {"date": "2026-02-18", "close": 9.47, "volume": 20765.0}, {"date": "2026-02-19", "close": 9.38, "volume": 8115.0}, {"date": "2026-02-20", "close": 8.61, "volume": 10586.0}, {"date": "2026-02-23", "close": 8.19, "volume": 17498.0}, {"date": "2026-02-24", "close": 8.74, "volume": 63796.0}, {"date": "2026-02-25", "close": 8.5, "volume": 64897.0}, {"date": "2026-02-26", "close": 8.51, "volume": 4844.0}, {"date": "2026-02-27", "close": 8.37, "volume": 13329.0}, {"date": "2026-03-02", "close": 8.52, "volume": 25328.0}, {"date": "2026-03-03", "close": 8.74, "volume": 9278.0}, {"date": "2026-03-04", "close": 8.5, "volume": 10117.0}, {"date": "2026-03-05", "close": 8.57, "volume": 11462.0}, {"date": "2026-03-06", "close": 8.67, "volume": 13042.0}, {"date": "2026-03-09", "close": 8.43, "volume": 12445.0}, {"date": "2026-03-10", "close": 8.5873, "volume": 6230.0}, {"date": "2026-03-11", "close": 8.49, "volume": 58428.0}, {"date": "2026-03-12", "close": 8.09, "volume": 22943.0}, {"date": "2026-03-13", "close": 8.06, "volume": 10263.0}, {"date": "2026-03-16", "close": 8.2, "volume": 2924.0}, {"date": "2026-03-17", "close": 8.14, "volume": 5806.0}, {"date": "2026-03-18", "close": 7.84, "volume": 16797.0}, {"date": "2026-03-19", "close": 8.26, "volume": 13505.0}, {"date": "2026-03-20", "close": 7.941, "volume": 12268.0}, {"date": "2026-03-23", "close": 8.16, "volume": 5828.0}, {"date": "2026-03-24", "close": 8.0, "volume": 2774.0}, {"date": "2026-03-25", "close": 9.27, "volume": 4146661.0}, {"date": "2026-03-26", "close": 7.565, "volume": 180563.0}, {"date": "2026-03-27", "close": 6.41, "volume": 76980.0}, {"date": "2026-03-30", "close": 6.28, "volume": 43939.0}, {"date": "2026-03-31", "close": 6.6, "volume": 144738.0}, {"date": "2026-04-01", "close": 6.06, "volume": 59551.0}, {"date": "2026-04-02", "close": 7.02, "volume": 59520.0}, {"date": "2026-04-06", "close": 6.44, "volume": 24678.0}, {"date": "2026-04-07", "close": 6.32, "volume": 14906.0}, {"date": "2026-04-08", "close": 5.99, "volume": 57728.0}, {"date": "2026-04-09", "close": 5.74, "volume": 35019.0}, {"date": "2026-04-10", "close": 5.9, "volume": 9158.0}, {"date": "2026-04-13", "close": 5.92, "volume": 38322.0}, {"date": "2026-04-14", "close": 6.3, "volume": 53918.0}, {"date": "2026-04-15", "close": 6.49, "volume": 16772.0}, {"date": "2026-04-16", "close": 6.58, "volume": 15293.0}, {"date": "2026-04-17", "close": 6.46, "volume": 20780.0}, {"date": "2026-04-20", "close": 6.25, "volume": 41652.0}, {"date": "2026-04-21", "close": 6.04, "volume": 3884.0}, {"date": "2026-04-22", "close": 5.74, "volume": 31836.0}, {"date": "2026-04-23", "close": 5.73, "volume": 10581.0}, {"date": "2026-04-24", "close": 5.7, "volume": 101177.0}, {"date": "2026-04-27", "close": 5.46, "volume": 11402.0}, {"date": "2026-04-28", "close": 5.45, "volume": 44586.0}, {"date": "2026-04-29", "close": 5.93, "volume": 24618.0}, {"date": "2026-04-30", "close": 6.48, "volume": 27336.0}, {"date": "2026-05-01", "close": 6.21, "volume": 12662.0}, {"date": "2026-05-04", "close": 6.36, "volume": 6097.0}, {"date": "2026-05-05", "close": 6.31, "volume": 15307.0}, {"date": "2026-05-06", "close": 6.43, "volume": 8355.0}, {"date": "2026-05-07", "close": 6.37, "volume": 22856.0}, {"date": "2026-05-08", "close": 5.93, "volume": 29663.0}, {"date": "2026-05-11", "close": 6.28, "volume": 10824.0}, {"date": "2026-05-12", "close": 6.07, "volume": 8472.0}, {"date": "2026-05-13", "close": 5.91, "volume": 5222.0}, {"date": "2026-05-14", "close": 5.81, "volume": 24500.0}, {"date": "2026-05-15", "close": 5.79, "volume": 14646.0}, {"date": "2026-05-18", "close": 5.53, "volume": 13549.0}, {"date": "2026-05-19", "close": 5.17, "volume": 20967.0}, {"date": "2026-05-20", "close": 4.94, "volume": 14516.0}, {"date": "2026-05-21", "close": 4.85, "volume": 127530.0}, {"date": "2026-05-22", "close": 4.77, "volume": 28884.0}, {"date": "2026-05-26", "close": 4.84, "volume": 36547.0}, {"date": "2026-05-27", "close": 5.0, "volume": 44470.0}, {"date": "2026-05-28", "close": 4.94, "volume": 22910.0}, {"date": "2026-05-29", "close": 5.06, "volume": 59741.0}, {"date": "2026-06-01", "close": 4.7701, "volume": 31003.0}, {"date": "2026-06-02", "close": 4.56, "volume": 31025.0}, {"date": "2026-06-03", "close": 4.43, "volume": 43780.0}, {"date": "2026-06-04", "close": 4.29, "volume": 42565.0}, {"date": "2026-06-05", "close": 4.49, "volume": 20203.0}, {"date": "2026-06-08", "close": 4.57, "volume": 34477.0}, {"date": "2026-06-09", "close": 4.95, "volume": 27897.0}, {"date": "2026-06-10", "close": 5.06, "volume": 11787.0}, {"date": "2026-06-11", "close": 4.7, "volume": 23124.0}, {"date": "2026-06-12", "close": 4.2, "volume": 68673.0}, {"date": "2026-06-15", "close": 4.65, "volume": 42314.0}, {"date": "2026-06-16", "close": 4.46, "volume": 38274.0}, {"date": "2026-06-17", "close": 4.62, "volume": 10586.0}, {"date": "2026-06-18", "close": 4.65, "volume": 6555.0}, {"date": "2026-06-22", "close": 4.41, "volume": 15646.0}, {"date": "2026-06-23", "close": 3.25, "volume": 3750277.0}, {"date": "2026-06-24", "close": 3.83, "volume": 8583207.0}, {"date": "2026-06-25", "close": 4.2, "volume": 674637.0}, {"date": "2026-06-26", "close": 4.45, "volume": 203595.0}, {"date": "2026-06-29", "close": 4.55, "volume": 135654.0}, {"date": "2026-06-30", "close": 4.84, "volume": 119351.0}, {"date": "2026-07-01", "close": 4.71, "volume": 63069.0}, {"date": "2026-07-02", "close": 4.58, "volume": 39135.0}, {"date": "2026-07-06", "close": 4.6, "volume": 52784.0}, {"date": "2026-07-07", "close": 4.8, "volume": 21099.0}, {"date": "2026-07-08", "close": 4.72, "volume": 49371.0}, {"date": "2026-07-09", "close": 4.67, "volume": 81565.0}, {"date": "2026-07-10", "close": 4.45, "volume": 24771.0}, {"date": "2026-07-13", "close": 4.23, "volume": 26111.0}, {"date": "2026-07-14", "close": 4.35, "volume": 24621.0}, {"date": "2026-07-15", "close": 4.21, "volume": 24519.0}, {"date": "2026-07-16", "close": 4.16, "volume": 5579.0}, {"date": "2026-07-17", "close": 4.24, "volume": 12842.0}, {"date": "2026-07-20", "close": 4.21, "volume": 12820.0}, {"date": "2026-07-21", "close": 4.26, "volume": 5056.0}, {"date": "2026-07-22", "close": 4.375, "volume": 8254.0}, {"date": "2026-07-23", "close": 4.37, "volume": 9674.0}, {"date": "2026-07-24", "close": 4.28, "volume": 6328.0}, {"date": "2026-07-27", "close": 4.29, "volume": 8336.0}, {"date": "2026-07-28", "close": 4.2, "volume": 8521.0}, {"date": "2026-07-29", "close": 4.275, "volume": 6217.0}, {"date": "2026-07-30", "close": 4.4, "volume": 40083.0}, {"date": "2026-07-31", "close": 4.45, "volume": 7311.0}, {"date": "2026-08-03", "close": 4.45, "volume": 17951.0}, {"date": "2026-08-04", "close": 4.35, "volume": 9108.0}, {"date": "2026-08-05", "close": 4.37, "volume": 6379.0}, {"date": "2026-08-06", "close": 4.57, "volume": 30255.0}, {"date": "2026-08-07", "close": 4.79, "volume": 17366.0}, {"date": "2026-08-10", "close": 5.36, "volume": 22857.0}, {"date": "2026-08-11", "close": 5.35, "volume": 10321.0}, {"date": "2026-08-12", "close": 5.89, "volume": 38751.0}, {"date": "2026-08-13", "close": 6.05, "volume": 37378.0}, {"date": "2026-08-14", "close": 5.09, "volume": 64745.0}, {"date": "2026-08-17", "close": 5.19, "volume": 17083.0}, {"date": "2026-08-18", "close": 4.97, "volume": 9707.0}, {"date": "2026-08-19", "close": 4.72, "volume": 21311.0}, {"date": "2026-08-20", "close": 4.99, "volume": 8121.0}, {"date": "2026-08-21", "close": 5.57, "volume": 72107.0}, {"date": "2026-08-24", "close": 5.42, "volume": 31321.0}, {"date": "2026-08-25", "close": 5.07, "volume": 18180.0}, {"date": "2026-08-26", "close": 5.18, "volume": 9894.0}, {"date": "2026-08-27", "close": 5.155, "volume": 33859.0}, {"date": "2026-08-28", "close": 6.12, "volume": 31016960.0}, {"date": "2026-08-31", "close": 6.22, "volume": 567522.0}, {"date": "2026-09-01", "close": 6.51, "volume": 277607.0}, {"date": "2026-09-02", "close": 6.74, "volume": 372455.0}, {"date": "2026-09-03", "close": 7.87, "volume": 439230.0}, {"date": "2026-09-04", "close": 7.26, "volume": 79048.0}, {"date": "2026-09-08", "close": 7.15, "volume": 196519.0}, {"date": "2026-09-09", "close": 6.97, "volume": 59387.0}, {"date": "2026-09-10", "close": 6.9, "volume": 31144.0}, {"date": "2026-09-11", "close": 6.79, "volume": 65673.0}, {"date": "2026-09-14", "close": 6.88, "volume": 10292.0}, {"date": "2026-09-15", "close": 6.8, "volume": 39193.0}, {"date": "2026-09-16", "close": 6.9, "volume": 52129.0}, {"date": "2026-09-17", "close": 7.01, "volume": 28119.0}, {"date": "2026-09-18", "close": 7.06, "volume": 15625.0}, {"date": "2026-09-21", "close": 6.9, "volume": 52188.0}, {"date": "2026-09-22", "close": 7.01, "volume": 29289.0}], "refreshing": true}