{"ticker": "TENX", "overview": {"cik": "34956", "ticker": "TENX", "name": "TENAX THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-116300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004757", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0001943462-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417939", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394831", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001871714-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-11", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-036327", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385910", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-105941", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002289", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-034749", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-004262", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-098450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352650", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000935", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002186", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000159", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 6365243.4765, "sell_n": 0, "sell_sum": 0, "net": 6365243.4765, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-10-21"}, "metrics": {"ticker": "TENX", "has_prices": true, "as_of": "2026-10-20", "last": 1.63, "prev_close": 1.52, "change": 0.10999999999999988, "change_pct": 0.0723684210526315, "session_volume": 1459076.0, "vwap_5": 1.5070690205994008, "vwap_20": 1.763192108103496, "vwap_60": 2.326441497264834, "vwap_250": 4.845166402024427, "high_52w": 18.32, "low_52w": 1.36, "avg_volume_20": 2395656.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003851", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003851-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001940272-26-000027", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1463426.2084, "score": 51.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.5M bet: A 10% owner buys TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000027/0001940272-26-000027-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001193125-26-394831", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Declan Doogan", "who_key": "Doogan Declan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101760.0, "score": 54.1, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $102K of TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704234/000119312526394831/0001193125-26-394831-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68567}, {"id": "13DG-0001140361-26-036327", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "ING Groep NV", "who_key": "ING GROEP NV", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ING GROEP NV raises a passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1039765/0001140361-26-036327-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "0001940272-26-000020", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1604160.0, "score": 53.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TENX lands a $1.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000020/0001940272-26-000020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001940272-26-000019", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1381749.7817, "score": 51.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.4M bet: A 10% owner buys TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000019/0001940272-26-000019-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "13DG-0001104659-26-105941", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 14% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-105941-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000315066-26-002289", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 1.4% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002289-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0001140361-26-034749", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "ING Groep NV", "who_key": "ING GROEP NV", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ING GROEP NV takes a 7.05% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1039765/0001140361-26-034749-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001178913-26-004262", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Sphera Funds Management Ltd.", "who_key": "SPHERA FUNDS MANAGEMENT LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SPHERA FUNDS MANAGEMENT LTD. takes a 5.33% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1496201/0001178913-26-004262-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0001940272-26-000017", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1814147.4864, "score": 54.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.8M more of TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000017/0001940272-26-000017-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "13DG-0001104659-26-098450", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.8% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098450-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "13DG-0000921895-26-002186", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 9.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001193125-26-352960", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 2.9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352960-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001193125-26-352650", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 4.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352650-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001493215-26-000159", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-090068", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Tenax Therapeutics, Inc.", "who_key": "TENAX THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TENAX THERAPEUTICS, INC. moves to a 9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/34956/0001213900-26-090068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001231919-26-000935", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Tenax Therapeutics, Inc.", "who_key": "TENAX THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TENAX THERAPEUTICS, INC. moves to a 4.7% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/34956/0001231919-26-000935-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000919574-26-004973", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 6.81% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004973-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001193125-26-328603", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Christopher Thomas Giordano", "who_key": "Giordano Christopher Thomas", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Giordano Christopher Thomas moves to a 4.32% activist stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1871714/0001193125-26-328603-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-003107", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003107-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-084723", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 3.3% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-084723-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000315066-26-001468", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 14.9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001468-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000080255-26-000435", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 2.2% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000435-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224087}, {"id": "13DG-0001104659-26-064597", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.1% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-064597-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242807}, {"id": "13DG-0000921895-26-001400", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 9.2% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001400-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001943462-26-000005", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Dellora Investments LP", "who_key": "Dellora Investments LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dellora Investments LP moves to a 2% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1943462/0001943462-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000929638-26-001902", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Lind Global Fund II LP", "who_key": "Lind Global Fund II LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lind Global Fund II LP moves to a 0.78% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1871665/0000929638-26-001902-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000935836-26-000286", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP moves to a 3% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000286-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001193125-26-226557", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 5.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226557-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [{"id": "0001940272-26-000027", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1463426.2084, "score": 51.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.5M bet: A 10% owner buys TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000027/0001940272-26-000027-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001193125-26-394831", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Declan Doogan", "who_key": "Doogan Declan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101760.0, "score": 54.1, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $102K of TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1704234/000119312526394831/0001193125-26-394831-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68567}, {"id": "0001940272-26-000020", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1604160.0, "score": 53.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TENX lands a $1.6M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000020/0001940272-26-000020-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001940272-26-000019", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1381749.7817, "score": 51.4, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$1.4M bet: A 10% owner buys TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000019/0001940272-26-000019-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "0001940272-26-000017", "src": "INSIDERS", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1814147.4864, "score": 54.3, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.8M more of TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000017/0001940272-26-000017-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}], "institutional": [{"id": "13DG-0002012383-26-003851", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003851-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0001140361-26-036327", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "ING Groep NV", "who_key": "ING GROEP NV", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ING GROEP NV raises a passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1039765/0001140361-26-036327-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "13DG-0001104659-26-105941", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 14% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-105941-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0000315066-26-002289", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 1.4% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002289-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13DG-0001140361-26-034749", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "ING Groep NV", "who_key": "ING GROEP NV", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ING GROEP NV takes a 7.05% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1039765/0001140361-26-034749-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001178913-26-004262", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Sphera Funds Management Ltd.", "who_key": "SPHERA FUNDS MANAGEMENT LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "SPHERA FUNDS MANAGEMENT LTD. takes a 5.33% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1496201/0001178913-26-004262-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001104659-26-098450", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.8% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-098450-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "13DG-0000921895-26-002186", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND L P", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOTECHNOLOGY VALUE FUND L P moves to a 9.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-002186-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001193125-26-352960", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC moves to a 2.9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352960-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001193125-26-352650", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS 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": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 4.5% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352650-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001493215-26-000159", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW INVESTMENTS, LP moves to a 9.9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000159-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001213900-26-090068", "src": "13DG", "ticker": "TENX", "cik": "34956", "company": "TENAX THERAPEUTICS, INC.", "company_raw": "TENAX THERAPEUTICS, INC.", "who": "Tenax Therapeutics, Inc.", "who_key": "TENAX THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "TENAX THERAPEUTICS, INC. moves to a 9% passive stake in TENX", "source_url": "https://www.sec.gov/Archives/edgar/data/34956/0001213900-26-090068-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "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": "Tenax Therapeutics, Inc. - Common Stock", "new_value": "TENAX THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000034956", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000034956", "applied": 1, "detected_at": "2026-10-28T01:45:17.827524"}]}, "key_people": [{"who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6263483.4765, "sold": 0, "net": 6263483.4765, "trades": 4, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1463426.2084, "date": "2026-10-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000027/0001940272-26-000027-index.htm"}, {"action": "BUY", "amount": 1604160.0, "date": "2026-09-03", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000020/0001940272-26-000020-index.htm"}, {"action": "BUY", "amount": 1381749.7817, "date": "2026-09-02", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000019/0001940272-26-000019-index.htm"}, {"action": "BUY", "amount": 1814147.4864, "date": "2026-08-24", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000017/0001940272-26-000017-index.htm"}], "latest": {"action": "BUY", "amount": 1463426.2084, "date": "2026-10-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/000194027226000027/0001940272-26-000027-index.htm"}}, {"who": "Declan Doogan", "who_key": "Doogan Declan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101760.0, "sold": 0, "net": 101760.0, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 101760.0, "date": "2026-09-16", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1704234/000119312526394831/0001193125-26-394831-index.htm"}], "latest": {"action": "BUY", "amount": 101760.0, "date": "2026-09-16", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1704234/000119312526394831/0001193125-26-394831-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 1814147.4864}, {"date": "2026-09-02", "net": 1381749.7817}, {"date": "2026-09-03", "net": 1604160.0}, {"date": "2026-09-16", "net": 101760.0}, {"date": "2026-10-21", "net": 1463426.2084}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-116300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-13", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-004757", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0001943462-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417939", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394831", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001871714-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-11", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-036327", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385910", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-105941", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002289", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-034749", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-004262", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001940272-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-098450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352650", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000935", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-002186", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090068", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000159", "price_sensitive": false}], "performance": {"ticker": "TENX", "has_prices": true, "summary": {"n": 4, "avg": -0.10662577628869774, "win_rate": 0.0, "best": -0.08426966292134838, "worst": -0.11891891891891902, "as_of": "2026-10-20"}, "buys": [{"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1463426.2084, "date": "2026-10-21", "score": 51.3, "ref_price": null, "return": null}, {"who": "Doogan Declan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101760.0, "date": "2026-09-16", "score": 54.1, "ref_price": 1.82, "return": -0.10439560439560448}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1604160.0, "date": "2026-09-03", "score": 53.4, "ref_price": 1.78, "return": -0.08426966292134838}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1381749.7817, "date": "2026-09-02", "score": 51.4, "ref_price": 1.85, "return": -0.11891891891891902}, {"who": "ADAR1 Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1814147.4864, "date": "2026-08-24", "score": 54.3, "ref_price": 1.85, "return": -0.11891891891891902}]}, "price_series": [{"date": "2016-10-20", "close": 60480.0, "volume": 2.0}, {"date": "2016-10-21", "close": 59840.0, "volume": 1.0}, {"date": "2016-10-24", "close": 60480.0, "volume": 1.0}, {"date": "2016-10-25", "close": 58880.0, "volume": 1.0}, {"date": "2016-10-26", "close": 57964.8, "volume": 1.0}, {"date": "2016-10-27", "close": 55360.0, "volume": 2.0}, {"date": "2016-10-28", "close": 51321.6, "volume": 5.0}, {"date": "2016-10-31", "close": 50880.0, "volume": 3.0}, {"date": "2016-11-01", "close": 49875.2, "volume": 3.0}, {"date": "2016-11-02", "close": 48320.0, "volume": 2.0}, {"date": "2016-11-03", "close": 45120.0, "volume": 5.0}, {"date": "2016-11-04", "close": 45440.0, "volume": 4.0}, {"date": "2016-11-07", "close": 43840.0, "volume": 2.0}, {"date": "2016-11-08", "close": 44160.0, "volume": 1.0}, {"date": "2016-11-09", "close": 47680.0, "volume": 3.0}, {"date": "2016-11-10", "close": 50240.0, "volume": 2.0}, {"date": "2016-11-11", "close": 49920.0, "volume": 5.0}, {"date": "2016-11-14", "close": 45830.4, "volume": 3.0}, {"date": "2016-11-15", "close": 42240.0, "volume": 13.0}, {"date": "2016-11-16", "close": 44160.0, "volume": 4.0}, {"date": "2016-11-17", "close": 46080.0, "volume": 5.0}, {"date": "2016-11-18", "close": 49600.0, "volume": 12.0}, {"date": "2016-11-21", "close": 48000.0, "volume": 6.0}, {"date": "2016-11-22", "close": 53760.0, "volume": 3.0}, {"date": "2016-11-23", "close": 56000.0, "volume": 4.0}, {"date": "2016-11-25", "close": 55680.0, "volume": 2.0}, {"date": "2016-11-28", "close": 56640.0, "volume": 3.0}, {"date": "2016-11-29", "close": 60160.0, "volume": 5.0}, {"date": "2016-11-30", "close": 61760.0, "volume": 11.0}, {"date": "2016-12-01", "close": 62080.0, "volume": 10.0}, {"date": "2016-12-02", "close": 61440.0, "volume": 3.0}, {"date": "2016-12-05", "close": 62720.0, "volume": 2.0}, {"date": "2016-12-06", "close": 61440.0, "volume": 2.0}, {"date": "2016-12-07", "close": 62400.0, "volume": 3.0}, {"date": "2016-12-08", "close": 63360.0, "volume": 3.0}, {"date": "2016-12-09", "close": 62720.0, "volume": 3.0}, {"date": "2016-12-12", "close": 63040.0, "volume": 4.0}, {"date": "2016-12-13", "close": 63680.0, "volume": 6.0}, {"date": "2016-12-14", "close": 63680.0, "volume": 4.0}, {"date": "2016-12-15", "close": 66240.0, "volume": 8.0}, {"date": "2016-12-16", "close": 65920.0, "volume": 3.0}, {"date": "2016-12-19", "close": 64960.0, "volume": 5.0}, {"date": "2016-12-20", "close": 65600.0, "volume": 4.0}, {"date": "2016-12-21", "close": 65600.0, "volume": 3.0}, {"date": "2016-12-22", "close": 64640.0, "volume": 5.0}, {"date": "2016-12-23", "close": 64960.0, "volume": 5.0}, {"date": "2016-12-27", "close": 64960.0, "volume": 4.0}, {"date": "2016-12-28", "close": 61760.0, "volume": 18.0}, {"date": "2016-12-29", "close": 63040.0, "volume": 5.0}, {"date": "2016-12-30", "close": 62400.0, "volume": 7.0}, {"date": "2017-01-03", "close": 73920.0, "volume": 24.0}, {"date": "2017-01-04", "close": 74240.0, "volume": 22.0}, {"date": "2017-01-05", "close": 72960.0, "volume": 5.0}, {"date": "2017-01-06", "close": 72960.0, "volume": 6.0}, {"date": "2017-01-09", "close": 75200.0, "volume": 15.0}, {"date": "2017-01-10", "close": 69760.0, "volume": 20.0}, {"date": "2017-01-11", "close": 66880.0, "volume": 13.0}, {"date": "2017-01-12", "close": 64960.0, "volume": 22.0}, {"date": "2017-01-13", "close": 66240.0, "volume": 19.0}, {"date": "2017-01-17", "close": 73280.0, "volume": 101.0}, {"date": "2017-01-18", "close": 79360.0, "volume": 20.0}, {"date": "2017-01-19", "close": 76160.0, "volume": 41.0}, {"date": "2017-01-20", "close": 80000.0, "volume": 9.0}, {"date": "2017-01-23", "close": 73600.0, "volume": 22.0}, {"date": "2017-01-24", "close": 69120.0, "volume": 29.0}, {"date": "2017-01-25", "close": 66880.0, "volume": 27.0}, {"date": "2017-01-26", "close": 57920.0, "volume": 89.0}, {"date": "2017-01-27", "close": 69120.0, "volume": 57.0}, {"date": "2017-01-30", "close": 62400.0, "volume": 58.0}, {"date": "2017-01-31", "close": 14720.0, "volume": 443.0}, {"date": "2017-02-01", "close": 18224.0, "volume": 195.0}, {"date": "2017-02-02", "close": 25600.0, "volume": 468.0}, {"date": "2017-02-03", "close": 22700.8, "volume": 239.0}, {"date": "2017-02-06", "close": 22995.2, "volume": 105.0}, {"date": "2017-02-07", "close": 22089.6, "volume": 48.0}, {"date": "2017-02-08", "close": 21440.0, "volume": 40.0}, {"date": "2017-02-09", "close": 21609.6, "volume": 41.0}, {"date": "2017-02-10", "close": 21408.0, "volume": 29.0}, {"date": "2017-02-13", "close": 21888.0, "volume": 28.0}, {"date": "2017-02-14", "close": 21760.0, "volume": 16.0}, {"date": "2017-02-15", "close": 23635.2, "volume": 70.0}, {"date": "2017-02-16", "close": 24544.0, "volume": 42.0}, {"date": "2017-02-17", "close": 24121.6, "volume": 16.0}, {"date": "2017-02-21", "close": 25171.2, "volume": 88.0}, {"date": "2017-02-22", "close": 24755.2, "volume": 34.0}, {"date": "2017-02-23", "close": 23628.8, "volume": 30.0}, {"date": "2017-02-24", "close": 23632.0, "volume": 9.0}, {"date": "2017-02-27", "close": 23552.0, "volume": 13.0}, {"date": "2017-02-28", "close": 23280.0, "volume": 16.0}, {"date": "2017-03-01", "close": 23196.8, "volume": 10.0}, {"date": "2017-03-02", "close": 23200.0, "volume": 14.0}, {"date": "2017-03-03", "close": 22873.6, "volume": 12.0}, {"date": "2017-03-06", "close": 22080.0, "volume": 18.0}, {"date": "2017-03-07", "close": 21152.0, "volume": 17.0}, {"date": "2017-03-08", "close": 21100.8, "volume": 23.0}, {"date": "2017-03-09", "close": 22400.0, "volume": 25.0}, {"date": "2017-03-10", "close": 23888.0, "volume": 106.0}, {"date": "2017-03-13", "close": 22896.0, "volume": 40.0}, {"date": "2017-03-14", "close": 22713.6, "volume": 14.0}, {"date": "2017-03-15", "close": 21878.4, "volume": 19.0}, {"date": "2017-03-16", "close": 21558.4, "volume": 17.0}, {"date": "2017-03-17", "close": 20924.8, "volume": 58.0}, {"date": "2017-03-20", "close": 17843.2, "volume": 60.0}, {"date": "2017-03-21", "close": 18156.8, "volume": 52.0}, {"date": "2017-03-22", "close": 15971.2, "volume": 36.0}, {"date": "2017-03-23", "close": 16480.0, "volume": 10.0}, {"date": "2017-03-24", "close": 15792.0, "volume": 16.0}, {"date": "2017-03-27", "close": 16320.0, "volume": 11.0}, {"date": "2017-03-28", "close": 15683.2, "volume": 9.0}, {"date": "2017-03-29", "close": 16160.0, "volume": 10.0}, {"date": "2017-03-30", "close": 17318.4, "volume": 19.0}, {"date": "2017-03-31", "close": 18000.0, "volume": 28.0}, {"date": "2017-04-03", "close": 16956.8, "volume": 14.0}, {"date": "2017-04-04", "close": 16000.0, "volume": 13.0}, {"date": "2017-04-05", "close": 15264.0, "volume": 20.0}, {"date": "2017-04-06", "close": 16140.8, "volume": 115.0}, {"date": "2017-04-07", "close": 15526.4, "volume": 19.0}, {"date": "2017-04-10", "close": 16160.0, "volume": 11.0}, {"date": "2017-04-11", "close": 15622.4, "volume": 8.0}, {"date": "2017-04-12", "close": 15635.2, "volume": 6.0}, {"date": "2017-04-13", "close": 15251.2, "volume": 12.0}, {"date": "2017-04-17", "close": 15404.8, "volume": 6.0}, {"date": "2017-04-18", "close": 15072.0, "volume": 5.0}, {"date": "2017-04-19", "close": 15328.0, "volume": 4.0}, {"date": "2017-04-20", "close": 15280.0, "volume": 5.0}, {"date": "2017-04-21", "close": 15148.8, "volume": 5.0}, {"date": "2017-04-24", "close": 14976.0, "volume": 9.0}, {"date": "2017-04-25", "close": 14425.6, "volume": 18.0}, {"date": "2017-04-26", "close": 15680.0, "volume": 19.0}, {"date": "2017-04-27", "close": 17568.0, "volume": 43.0}, {"date": "2017-04-28", "close": 16960.0, "volume": 3.0}, {"date": "2017-05-01", "close": 16640.0, "volume": 7.0}, {"date": "2017-05-02", "close": 16640.0, "volume": 8.0}, {"date": "2017-05-03", "close": 16064.0, "volume": 2.0}, {"date": "2017-05-04", "close": 17280.0, "volume": 11.0}, {"date": "2017-05-05", "close": 16960.0, "volume": 11.0}, {"date": "2017-05-08", "close": 16172.8, "volume": 8.0}, {"date": "2017-05-09", "close": 15731.2, "volume": 5.0}, {"date": "2017-05-10", "close": 15577.6, "volume": 11.0}, {"date": "2017-05-11", "close": 15680.0, "volume": 4.0}, {"date": "2017-05-12", "close": 15257.6, "volume": 7.0}, {"date": "2017-05-15", "close": 15040.0, "volume": 9.0}, {"date": "2017-05-16", "close": 14678.4, "volume": 15.0}, {"date": "2017-05-17", "close": 15696.0, "volume": 46.0}, {"date": "2017-05-18", "close": 15526.4, "volume": 7.0}, {"date": "2017-05-19", "close": 16112.0, "volume": 7.0}, {"date": "2017-05-22", "close": 16480.0, "volume": 8.0}, {"date": "2017-05-23", "close": 16460.8, "volume": 5.0}, {"date": "2017-05-24", "close": 16640.0, "volume": 7.0}, {"date": "2017-05-25", "close": 16233.6, "volume": 6.0}, {"date": "2017-05-26", "close": 16160.0, "volume": 6.0}, {"date": "2017-05-30", "close": 16124.8, "volume": 4.0}, {"date": "2017-05-31", "close": 16169.6, "volume": 8.0}, {"date": "2017-06-01", "close": 16640.0, "volume": 16.0}, {"date": "2017-06-02", "close": 16668.8, "volume": 8.0}, {"date": "2017-06-05", "close": 17180.8, "volume": 6.0}, {"date": "2017-06-06", "close": 16832.0, "volume": 5.0}, {"date": "2017-06-07", "close": 16320.0, "volume": 4.0}, {"date": "2017-06-08", "close": 16492.8, "volume": 3.0}, {"date": "2017-06-09", "close": 16956.8, "volume": 5.0}, {"date": "2017-06-12", "close": 16924.8, "volume": 2.0}, {"date": "2017-06-13", "close": 17913.6, "volume": 25.0}, {"date": "2017-06-14", "close": 17600.0, "volume": 4.0}, {"date": "2017-06-15", "close": 16768.0, "volume": 4.0}, {"date": "2017-06-16", "close": 16873.6, "volume": 4.0}, {"date": "2017-06-19", "close": 17280.0, "volume": 5.0}, {"date": "2017-06-20", "close": 18240.0, "volume": 16.0}, {"date": "2017-06-21", "close": 20000.0, "volume": 36.0}, {"date": "2017-06-22", "close": 19168.0, "volume": 15.0}, {"date": "2017-06-23", "close": 18556.8, "volume": 8.0}, {"date": "2017-06-26", "close": 18582.4, "volume": 6.0}, {"date": "2017-06-27", "close": 18592.0, "volume": 5.0}, {"date": "2017-06-28", "close": 18764.8, "volume": 2.0}, {"date": "2017-06-29", "close": 20646.4, "volume": 22.0}, {"date": "2017-06-30", "close": 23651.2, "volume": 102.0}, {"date": "2017-07-03", "close": 22080.0, "volume": 23.0}, {"date": "2017-07-05", "close": 22080.0, "volume": 16.0}, {"date": "2017-07-06", "close": 21433.6, "volume": 9.0}, {"date": "2017-07-07", "close": 22403.2, "volume": 46.0}, {"date": "2017-07-10", "close": 21721.6, "volume": 10.0}, {"date": "2017-07-11", "close": 21120.0, "volume": 5.0}, {"date": "2017-07-12", "close": 21440.0, "volume": 6.0}, {"date": "2017-07-13", "close": 20800.0, "volume": 3.0}, {"date": "2017-07-14", "close": 20633.6, "volume": 2.0}, {"date": "2017-07-17", "close": 21440.0, "volume": 5.0}, {"date": "2017-07-18", "close": 21740.8, "volume": 4.0}, {"date": "2017-07-19", "close": 22825.6, "volume": 4.0}, {"date": "2017-07-20", "close": 23680.0, "volume": 12.0}, {"date": "2017-07-21", "close": 23520.0, "volume": 6.0}, {"date": "2017-07-24", "close": 23360.0, "volume": 5.0}, {"date": "2017-07-25", "close": 22966.4, "volume": 4.0}, {"date": "2017-07-26", "close": 22400.0, "volume": 9.0}, {"date": "2017-07-27", "close": 21759.776, "volume": 9.0}, {"date": "2017-07-28", "close": 21952.0, "volume": 2.0}, {"date": "2017-07-31", "close": 15680.0, "volume": 47.0}, {"date": "2017-08-01", "close": 14400.0, "volume": 22.0}, {"date": "2017-08-02", "close": 13980.8, "volume": 5.0}, {"date": "2017-08-03", "close": 11680.0, "volume": 38.0}, {"date": "2017-08-04", "close": 12499.2, "volume": 10.0}, {"date": "2017-08-07", "close": 12412.8, "volume": 6.0}, {"date": "2017-08-08", "close": 12166.72, "volume": 7.0}, {"date": "2017-08-09", "close": 12105.6, "volume": 5.0}, {"date": "2017-08-10", "close": 11830.4, "volume": 5.0}, {"date": "2017-08-11", "close": 11680.0, "volume": 4.0}, {"date": "2017-08-14", "close": 11840.0, "volume": 3.0}, {"date": "2017-08-15", "close": 11846.4, "volume": 4.0}, {"date": "2017-08-16", "close": 11840.0, "volume": 4.0}, {"date": "2017-08-17", "close": 12160.0, "volume": 4.0}, {"date": "2017-08-18", "close": 11964.8, "volume": 4.0}, {"date": "2017-08-21", "close": 11219.2, "volume": 6.0}, {"date": "2017-08-22", "close": 11200.0, "volume": 9.0}, {"date": "2017-08-23", "close": 10249.6, "volume": 13.0}, {"date": "2017-08-24", "close": 10819.2, "volume": 7.0}, {"date": "2017-08-25", "close": 11196.8, "volume": 12.0}, {"date": "2017-08-28", "close": 10240.0, "volume": 6.0}, {"date": "2017-08-29", "close": 10566.4, "volume": 2.0}, {"date": "2017-08-30", "close": 10880.0, "volume": 4.0}, {"date": "2017-08-31", "close": 10892.8, "volume": 2.0}, {"date": "2017-09-01", "close": 11808.0, "volume": 6.0}, {"date": "2017-09-05", "close": 11523.2, "volume": 4.0}, {"date": "2017-09-06", "close": 10400.0, "volume": 8.0}, {"date": "2017-09-07", "close": 10876.8, "volume": 2.0}, {"date": "2017-09-08", "close": 10560.0, "volume": 8.0}, {"date": "2017-09-11", "close": 10403.2, "volume": 4.0}, {"date": "2017-09-12", "close": 10906.208, "volume": 10.0}, {"date": "2017-09-13", "close": 12480.0, "volume": 57.0}, {"date": "2017-09-14", "close": 11616.0, "volume": 11.0}, {"date": "2017-09-15", "close": 11305.6, "volume": 12.0}, {"date": "2017-09-18", "close": 11840.0, "volume": 5.0}, {"date": "2017-09-19", "close": 12016.0, "volume": 9.0}, {"date": "2017-09-20", "close": 11680.0, "volume": 3.0}, {"date": "2017-09-21", "close": 11843.2, "volume": 5.0}, {"date": "2017-09-22", "close": 12480.0, "volume": 9.0}, {"date": "2017-09-25", "close": 12800.0, "volume": 23.0}, {"date": "2017-09-26", "close": 12582.4, "volume": 5.0}, {"date": "2017-09-27", "close": 11232.0, "volume": 10.0}, {"date": "2017-09-28", "close": 11324.8, "volume": 5.0}, {"date": "2017-09-29", "close": 11552.0, "volume": 11.0}, {"date": "2017-10-02", "close": 11932.8, "volume": 4.0}, {"date": "2017-10-03", "close": 11526.4, "volume": 7.0}, {"date": "2017-10-04", "close": 11840.0, "volume": 9.0}, {"date": "2017-10-05", "close": 12160.0, "volume": 32.0}, {"date": "2017-10-06", "close": 16313.6, "volume": 206.0}, {"date": "2017-10-09", "close": 14352.0, "volume": 165.0}, {"date": "2017-10-10", "close": 13526.4, "volume": 36.0}, {"date": "2017-10-11", "close": 13280.0, "volume": 12.0}, {"date": "2017-10-12", "close": 13408.0, "volume": 10.0}, {"date": "2017-10-13", "close": 13344.0, "volume": 15.0}, {"date": "2017-10-16", "close": 12796.8, "volume": 13.0}, {"date": "2017-10-17", "close": 13478.4, "volume": 28.0}, {"date": "2017-10-18", "close": 14080.0, "volume": 12.0}, {"date": "2017-10-19", "close": 13728.0, "volume": 12.0}, {"date": "2017-10-20", "close": 14720.0, "volume": 12.0}, {"date": "2017-10-23", "close": 14368.0, "volume": 13.0}, {"date": "2017-10-24", "close": 16160.0, "volume": 47.0}, {"date": "2017-10-25", "close": 15200.0, "volume": 29.0}, {"date": "2017-10-26", "close": 14716.8, "volume": 7.0}, {"date": "2017-10-27", "close": 14720.0, "volume": 4.0}, {"date": "2017-10-30", "close": 15040.0, "volume": 6.0}, {"date": "2017-10-31", "close": 13760.0, "volume": 6.0}, {"date": "2017-11-01", "close": 14016.0, "volume": 4.0}, {"date": "2017-11-02", "close": 13564.8, "volume": 6.0}, {"date": "2017-11-03", "close": 13280.0, "volume": 6.0}, {"date": "2017-11-06", "close": 14124.8, "volume": 16.0}, {"date": "2017-11-07", "close": 13116.8, "volume": 10.0}, {"date": "2017-11-08", "close": 13344.0, "volume": 6.0}, {"date": "2017-11-09", "close": 12198.4, "volume": 6.0}, {"date": "2017-11-10", "close": 12736.0, "volume": 8.0}, {"date": "2017-11-13", "close": 12316.8, "volume": 3.0}, {"date": "2017-11-14", "close": 12416.0, "volume": 3.0}, {"date": "2017-11-15", "close": 12195.2, "volume": 6.0}, {"date": "2017-11-16", "close": 12480.0, "volume": 5.0}, {"date": "2017-11-17", "close": 13120.0, "volume": 3.0}, {"date": "2017-11-20", "close": 13123.2, "volume": 20.0}, {"date": "2017-11-21", "close": 13152.0, "volume": 4.0}, {"date": "2017-11-22", "close": 13280.0, "volume": 3.0}, {"date": "2017-11-24", "close": 13440.0, "volume": 2.0}, {"date": "2017-11-27", "close": 12800.0, "volume": 6.0}, {"date": "2017-11-28", "close": 12969.6, "volume": 29.0}, {"date": "2017-11-29", "close": 13760.32, "volume": 18.0}, {"date": "2017-11-30", "close": 13120.0, "volume": 11.0}, {"date": "2017-12-01", "close": 12800.0, "volume": 9.0}, {"date": "2017-12-04", "close": 12425.6, "volume": 4.0}, {"date": "2017-12-05", "close": 12310.4, "volume": 14.0}, {"date": "2017-12-06", "close": 11648.0, "volume": 7.0}, {"date": "2017-12-07", "close": 11737.6, "volume": 4.0}, {"date": "2017-12-08", "close": 12160.0, "volume": 15.0}, {"date": "2017-12-11", "close": 11846.4, "volume": 3.0}, {"date": "2017-12-12", "close": 12156.8, "volume": 4.0}, {"date": "2017-12-13", "close": 12796.8, "volume": 8.0}, {"date": "2017-12-14", "close": 13718.4, "volume": 26.0}, {"date": "2017-12-15", "close": 13760.0, "volume": 5.0}, {"date": "2017-12-18", "close": 14304.0, "volume": 12.0}, {"date": "2017-12-19", "close": 14092.8, "volume": 14.0}, {"date": "2017-12-20", "close": 15145.6, "volume": 9.0}, {"date": "2017-12-21", "close": 15075.2, "volume": 12.0}, {"date": "2017-12-22", "close": 16000.0, "volume": 13.0}, {"date": "2017-12-26", "close": 16000.0, "volume": 6.0}, {"date": "2017-12-27", "close": 17664.0, "volume": 37.0}, {"date": "2017-12-28", "close": 16316.8, "volume": 16.0}, {"date": "2017-12-29", "close": 15680.0, "volume": 8.0}, {"date": "2018-01-02", "close": 14320.0, "volume": 9.0}, {"date": "2018-01-03", "close": 15107.2, "volume": 7.0}, {"date": "2018-01-04", "close": 15040.0, "volume": 6.0}, {"date": "2018-01-05", "close": 15040.0, "volume": 4.0}, {"date": "2018-01-08", "close": 14764.8, "volume": 3.0}, {"date": "2018-01-09", "close": 14246.4, "volume": 11.0}, {"date": "2018-01-10", "close": 12800.0, "volume": 24.0}, {"date": "2018-01-11", "close": 13120.0, "volume": 8.0}, {"date": "2018-01-12", "close": 13420.8, "volume": 7.0}, {"date": "2018-01-16", "close": 11753.6, "volume": 48.0}, {"date": "2018-01-17", "close": 12003.2, "volume": 13.0}, {"date": "2018-01-18", "close": 11555.2, "volume": 9.0}, {"date": "2018-01-19", "close": 11673.6, "volume": 6.0}, {"date": "2018-01-22", "close": 11779.2, "volume": 13.0}, {"date": "2018-01-23", "close": 11814.4, "volume": 37.0}, {"date": "2018-01-24", "close": 11680.0, "volume": 8.0}, {"date": "2018-01-25", "close": 11712.0, "volume": 11.0}, {"date": "2018-01-26", "close": 11584.0, "volume": 8.0}, {"date": "2018-01-29", "close": 11190.4, "volume": 10.0}, {"date": "2018-01-30", "close": 10240.0, "volume": 19.0}, {"date": "2018-01-31", "close": 10460.8, "volume": 9.0}, {"date": "2018-02-01", "close": 10400.0, "volume": 11.0}, {"date": "2018-02-02", "close": 10137.6, "volume": 7.0}, {"date": "2018-02-05", "close": 10236.8, "volume": 15.0}, {"date": "2018-02-06", "close": 10243.2, "volume": 27.0}, {"date": "2018-02-07", "close": 10704.0, "volume": 7.0}, {"date": "2018-02-08", "close": 10496.0, "volume": 8.0}, {"date": "2018-02-09", "close": 10563.2, "volume": 10.0}, {"date": "2018-02-12", "close": 10080.0, "volume": 6.0}, {"date": "2018-02-13", "close": 10428.8, "volume": 5.0}, {"date": "2018-02-14", "close": 10816.0, "volume": 11.0}, {"date": "2018-02-15", "close": 11171.2, "volume": 7.0}, {"date": "2018-02-16", "close": 11011.2, "volume": 7.0}, {"date": "2018-02-20", "close": 10864.0, "volume": 3.0}, {"date": "2018-02-21", "close": 10678.4, "volume": 4.0}, {"date": "2018-02-22", "close": 10716.8, "volume": 4.0}, {"date": "2018-02-23", "close": 7958.4, "volume": 51.0}, {"date": "2018-02-26", "close": 8032.0, "volume": 97.0}, {"date": "2018-02-27", "close": 7968.0, "volume": 29.0}, {"date": "2018-02-28", "close": 7424.0, "volume": 21.0}, {"date": "2018-03-01", "close": 16960.0, "volume": 4521.0}, {"date": "2018-03-02", "close": 12320.0, "volume": 534.0}, {"date": "2018-03-05", "close": 12496.0, "volume": 458.0}, {"date": "2018-03-06", "close": 12224.0, "volume": 211.0}, {"date": "2018-03-07", "close": 12144.0, "volume": 379.0}, {"date": "2018-03-08", "close": 11712.0, "volume": 133.0}, {"date": "2018-03-09", "close": 12208.0, "volume": 113.0}, {"date": "2018-03-12", "close": 13216.0, "volume": 378.0}, {"date": "2018-03-13", "close": 13104.0, "volume": 194.0}, {"date": "2018-03-14", "close": 12416.0, "volume": 99.0}, {"date": "2018-03-15", "close": 12464.0, "volume": 57.0}, {"date": "2018-03-16", "close": 12304.0, "volume": 51.0}, {"date": "2018-03-19", "close": 12048.0, "volume": 21.0}, {"date": "2018-03-20", "close": 12048.0, "volume": 30.0}, {"date": "2018-03-21", "close": 12272.0, "volume": 22.0}, {"date": "2018-03-22", "close": 11312.0, "volume": 38.0}, {"date": "2018-03-23", "close": 9984.0, "volume": 45.0}, {"date": "2018-03-26", "close": 9648.0, "volume": 33.0}, {"date": "2018-03-27", "close": 8832.0, "volume": 31.0}, {"date": "2018-03-28", "close": 8672.0, "volume": 13.0}, {"date": "2018-03-29", "close": 8752.0, "volume": 62.0}, {"date": "2018-04-02", "close": 8368.0, "volume": 11.0}, {"date": "2018-04-03", "close": 8512.0, "volume": 9.0}, {"date": "2018-04-04", "close": 12464.0, "volume": 4483.0}, {"date": "2018-04-05", "close": 12288.0, "volume": 779.0}, {"date": "2018-04-06", "close": 12272.0, "volume": 85.0}, {"date": "2018-04-09", "close": 11376.0, "volume": 99.0}, {"date": "2018-04-10", "close": 11120.0, "volume": 40.0}, {"date": "2018-04-11", "close": 10704.0, "volume": 19.0}, {"date": "2018-04-12", "close": 10544.0, "volume": 18.0}, {"date": "2018-04-13", "close": 10048.0, "volume": 23.0}, {"date": "2018-04-16", "close": 10208.0, "volume": 18.0}, {"date": "2018-04-17", "close": 9936.0, "volume": 27.0}, {"date": "2018-04-18", "close": 10096.0, "volume": 15.0}, {"date": "2018-04-19", "close": 9904.0, "volume": 32.0}, {"date": "2018-04-20", "close": 9792.0, "volume": 11.0}, {"date": "2018-04-23", "close": 10192.0, "volume": 43.0}, {"date": "2018-04-24", "close": 10432.0, "volume": 141.0}, {"date": "2018-04-25", "close": 10128.0, "volume": 31.0}, {"date": "2018-04-26", "close": 9840.0, "volume": 19.0}, {"date": "2018-04-27", "close": 9952.0, "volume": 14.0}, {"date": "2018-04-30", "close": 9968.0, "volume": 10.0}, {"date": "2018-05-01", "close": 9904.0, "volume": 14.0}, {"date": "2018-05-02", "close": 10560.0, "volume": 176.0}, {"date": "2018-05-03", "close": 10224.0, "volume": 17.0}, {"date": "2018-05-04", "close": 10320.0, "volume": 8.0}, {"date": "2018-05-07", "close": 10176.0, "volume": 6.0}, {"date": "2018-05-08", "close": 9925.28, "volume": 93.0}, {"date": "2018-05-09", "close": 9984.0, "volume": 30.0}, {"date": "2018-05-10", "close": 9792.0, "volume": 7.0}, {"date": "2018-05-11", "close": 9792.0, "volume": 8.0}, {"date": "2018-05-14", "close": 9968.0, "volume": 8.0}, {"date": "2018-05-15", "close": 9968.0, "volume": 8.0}, {"date": "2018-05-16", "close": 9760.0, "volume": 22.0}, {"date": "2018-05-17", "close": 9648.0, "volume": 88.0}, {"date": "2018-05-18", "close": 9632.0, "volume": 15.0}, {"date": "2018-05-21", "close": 9329.76, "volume": 17.0}, {"date": "2018-05-22", "close": 9472.0, "volume": 5.0}, {"date": "2018-05-23", "close": 9536.0, "volume": 5.0}, {"date": "2018-05-24", "close": 9616.0, "volume": 8.0}, {"date": "2018-05-25", "close": 9632.0, "volume": 14.0}, {"date": "2018-05-29", "close": 9936.0, "volume": 30.0}, {"date": "2018-05-30", "close": 9552.0, "volume": 12.0}, {"date": "2018-05-31", "close": 9760.0, "volume": 16.0}, {"date": "2018-06-01", "close": 9760.0, "volume": 18.0}, {"date": "2018-06-04", "close": 9984.0, "volume": 14.0}, {"date": "2018-06-05", "close": 10080.0, "volume": 21.0}, {"date": "2018-06-06", "close": 10480.0, "volume": 49.0}, {"date": "2018-06-07", "close": 10096.0, "volume": 10.0}, {"date": "2018-06-08", "close": 10032.0, "volume": 6.0}, {"date": "2018-06-11", "close": 10064.0, "volume": 4.0}, {"date": "2018-06-12", "close": 10608.0, "volume": 4.0}, {"date": "2018-06-13", "close": 9824.0, "volume": 8.0}, {"date": "2018-06-14", "close": 9968.0, "volume": 9.0}, {"date": "2018-06-15", "close": 10048.0, "volume": 8.0}, {"date": "2018-06-18", "close": 10256.0, "volume": 6.0}, {"date": "2018-06-19", "close": 10144.0, "volume": 2.0}, {"date": "2018-06-20", "close": 10160.0, "volume": 5.0}, {"date": "2018-06-21", "close": 10224.0, "volume": 10.0}, {"date": "2018-06-22", "close": 10256.0, "volume": 4.0}, {"date": "2018-06-25", "close": 10128.0, "volume": 3.0}, {"date": "2018-06-26", "close": 10224.0, "volume": 6.0}, {"date": "2018-06-27", "close": 9776.0, "volume": 5.0}, {"date": "2018-06-28", "close": 9952.0, "volume": 5.0}, {"date": "2018-06-29", "close": 10096.0, "volume": 2.0}, {"date": "2018-07-02", "close": 9952.0, "volume": 5.0}, {"date": "2018-07-03", "close": 10128.0, "volume": 21.0}, {"date": "2018-07-05", "close": 10432.0, "volume": 3.0}, {"date": "2018-07-06", "close": 10288.0, "volume": 2.0}, {"date": "2018-07-09", "close": 10192.0, "volume": 3.0}, {"date": "2018-07-10", "close": 10474.4, "volume": 2.0}, {"date": "2018-07-11", "close": 10928.0, "volume": 22.0}, {"date": "2018-07-12", "close": 10928.0, "volume": 19.0}, {"date": "2018-07-13", "close": 10496.0, "volume": 2.0}, {"date": "2018-07-16", "close": 10320.0, "volume": 4.0}, {"date": "2018-07-17", "close": 11104.0, "volume": 3.0}, {"date": "2018-07-18", "close": 11056.0, "volume": 2.0}, {"date": "2018-07-19", "close": 11008.0, "volume": 3.0}, {"date": "2018-07-20", "close": 10960.0, "volume": 2.0}, {"date": "2018-07-23", "close": 10784.0, "volume": 3.0}, {"date": "2018-07-24", "close": 10000.0, "volume": 12.0}, {"date": "2018-07-25", "close": 10608.0, "volume": 4.0}, {"date": "2018-07-26", "close": 10592.0, "volume": null}, {"date": "2018-07-27", "close": 10176.0, "volume": 4.0}, {"date": "2018-07-30", "close": 10128.0, "volume": 3.0}, {"date": "2018-07-31", "close": 10080.0, "volume": 5.0}, {"date": "2018-08-01", "close": 10112.0, "volume": 3.0}, {"date": "2018-08-02", "close": 10240.0, "volume": 5.0}, {"date": "2018-08-03", "close": 10384.0, "volume": 2.0}, {"date": "2018-08-06", "close": 9936.0, "volume": 14.0}, {"date": "2018-08-07", "close": 10048.0, "volume": 1.0}, {"date": "2018-08-08", "close": 10080.0, "volume": 2.0}, {"date": "2018-08-09", "close": 9840.0, "volume": 4.0}, {"date": "2018-08-10", "close": 9680.0, "volume": 10.0}, {"date": "2018-08-13", "close": 9760.0, "volume": 4.0}, {"date": "2018-08-14", "close": 9388.96, "volume": 3.0}, {"date": "2018-08-15", "close": 8368.0, "volume": 14.0}, {"date": "2018-08-16", "close": 8160.0, "volume": 12.0}, {"date": "2018-08-17", "close": 8624.0, "volume": 3.0}, {"date": "2018-08-20", "close": 8544.0, "volume": 2.0}, {"date": "2018-08-21", "close": 8608.0, "volume": 3.0}, {"date": "2018-08-22", "close": 8640.0, "volume": 1.0}, {"date": "2018-08-23", "close": 8448.0, "volume": 3.0}, {"date": "2018-08-24", "close": 8496.0, "volume": 1.0}, {"date": "2018-08-27", "close": 8624.0, "volume": 4.0}, {"date": "2018-08-28", "close": 8784.0, "volume": 3.0}, {"date": "2018-08-29", "close": 9040.0, "volume": 4.0}, {"date": "2018-08-30", "close": 8848.0, "volume": 2.0}, {"date": "2018-08-31", "close": 8848.0, "volume": null}, {"date": "2018-09-04", "close": 9024.0, "volume": 5.0}, {"date": "2018-09-05", "close": 9520.0, "volume": 13.0}, {"date": "2018-09-06", "close": 8896.0, "volume": 1.0}, {"date": "2018-09-07", "close": 8592.0, "volume": 2.0}, {"date": "2018-09-10", "close": 8000.0, "volume": 5.0}, {"date": "2018-09-11", "close": 8320.0, "volume": 1.0}, {"date": "2018-09-12", "close": 8160.0, "volume": 4.0}, {"date": "2018-09-13", "close": 8272.0, "volume": 8.0}, {"date": "2018-09-14", "close": 8000.0, "volume": 5.0}, {"date": "2018-09-17", "close": 8192.0, "volume": 5.0}, {"date": "2018-09-18", "close": 8635.04, "volume": 1.0}, {"date": "2018-09-19", "close": 8016.0, "volume": 3.0}, {"date": "2018-09-20", "close": 9184.0, "volume": 15.0}, {"date": "2018-09-21", "close": 8656.0, "volume": 3.0}, {"date": "2018-09-24", "close": 8496.0, "volume": 3.0}, {"date": "2018-09-25", "close": 8800.0, "volume": 3.0}, {"date": "2018-09-26", "close": 8864.0, "volume": 6.0}, {"date": "2018-09-27", "close": 8784.0, "volume": 5.0}, {"date": "2018-09-28", "close": 8416.0, "volume": 3.0}, {"date": "2018-10-01", "close": 7408.0, "volume": 16.0}, {"date": "2018-10-02", "close": 7552.0, "volume": 7.0}, {"date": "2018-10-03", "close": 7520.0, "volume": 1.0}, {"date": "2018-10-04", "close": 7952.0, "volume": 1.0}, {"date": "2018-10-05", "close": 7888.0, "volume": 4.0}, {"date": "2018-10-08", "close": 8384.0, "volume": 2.0}, {"date": "2018-10-09", "close": 8240.0, "volume": 3.0}, {"date": "2018-10-10", "close": 7792.0, "volume": 2.0}, {"date": "2018-10-11", "close": 8160.0, "volume": null}, {"date": "2018-10-12", "close": 8032.0, "volume": 2.0}, {"date": "2018-10-15", "close": 8160.0, "volume": 3.0}, {"date": "2018-10-16", "close": 7936.0, "volume": 1.0}, {"date": "2018-10-17", "close": 7760.0, "volume": 1.0}, {"date": "2018-10-18", "close": 7840.0, "volume": 1.0}, {"date": "2018-10-19", "close": 7920.0, "volume": 3.0}, {"date": "2018-10-22", "close": 8136.48, "volume": 7.0}, {"date": "2018-10-23", "close": 7696.8, "volume": 4.0}, {"date": "2018-10-24", "close": 7712.0, "volume": 5.0}, {"date": "2018-10-25", "close": 7712.0, "volume": 1.0}, {"date": "2018-10-26", "close": 7744.0, "volume": 2.0}, {"date": "2018-10-29", "close": 7744.0, "volume": null}, {"date": "2018-10-30", "close": 7984.0, "volume": 42.0}, {"date": "2018-10-31", "close": 7984.0, "volume": 3.0}, {"date": "2018-11-01", "close": 8080.0, "volume": 2.0}, {"date": "2018-11-02", "close": 8324.8, "volume": 2.0}, {"date": "2018-11-05", "close": 8128.0, "volume": 2.0}, {"date": "2018-11-06", "close": 8480.0, "volume": 2.0}, {"date": "2018-11-07", "close": 6864.0, "volume": 68.0}, {"date": "2018-11-08", "close": 6816.0, "volume": 6.0}, {"date": "2018-11-09", "close": 6720.0, "volume": 12.0}, {"date": "2018-11-12", "close": 6447.2, "volume": 3.0}, {"date": "2018-11-13", "close": 6080.0, "volume": 5.0}, {"date": "2018-11-14", "close": 6224.0, "volume": 2.0}, {"date": "2018-11-15", "close": 6308.16, "volume": 1.0}, {"date": "2018-11-16", "close": 6080.0, "volume": 3.0}, {"date": "2018-11-19", "close": 6384.0, "volume": 5.0}, {"date": "2018-11-20", "close": 5760.0, "volume": 8.0}, {"date": "2018-11-21", "close": 4640.0, "volume": 29.0}, {"date": "2018-11-23", "close": 5200.0, "volume": 30.0}, {"date": "2018-11-26", "close": 4176.0, "volume": 250.0}, {"date": "2018-11-27", "close": 3928.0, "volume": 76.0}, {"date": "2018-11-28", "close": 3600.0, "volume": 66.0}, {"date": "2018-11-29", "close": 3968.0, "volume": 62.0}, {"date": "2018-11-30", "close": 3456.0, "volume": 132.0}, {"date": "2018-12-03", "close": 3552.0, "volume": 51.0}, {"date": "2018-12-04", "close": 3120.0, "volume": 105.0}, {"date": "2018-12-06", "close": 2688.0, "volume": 256.0}, {"date": "2018-12-07", "close": 2224.0, "volume": 8803.0}, {"date": "2018-12-10", "close": 2128.0, "volume": 760.0}, {"date": "2018-12-11", "close": 1936.0, "volume": 340.0}, {"date": "2018-12-12", "close": 1880.0, "volume": 203.0}, {"date": "2018-12-13", "close": 1840.0, "volume": 348.0}, {"date": "2018-12-14", "close": 1904.0, "volume": 572.0}, {"date": "2018-12-17", "close": 1760.0, "volume": 145.0}, {"date": "2018-12-18", "close": 1792.0, "volume": 83.0}, {"date": "2018-12-19", "close": 1840.0, "volume": 418.0}, {"date": "2018-12-20", "close": 1808.0, "volume": 411.0}, {"date": "2018-12-21", "close": 1920.0, "volume": 256.0}, {"date": "2018-12-24", "close": 1712.0, "volume": 67.0}, {"date": "2018-12-26", "close": 1728.0, "volume": 59.0}, {"date": "2018-12-27", "close": 1776.0, "volume": 61.0}, {"date": "2018-12-28", "close": 1904.0, "volume": 699.0}, {"date": "2018-12-31", "close": 1936.0, "volume": 230.0}, {"date": "2019-01-02", "close": 1984.0, "volume": 316.0}, {"date": "2019-01-03", "close": 1920.0, "volume": 87.0}, {"date": "2019-01-04", "close": 1920.0, "volume": 165.0}, {"date": "2019-01-07", "close": 1936.0, "volume": 356.0}, {"date": "2019-01-08", "close": 2000.0, "volume": 2254.0}, {"date": "2019-01-09", "close": 1904.0, "volume": 852.0}, {"date": "2019-01-10", "close": 1808.0, "volume": 240.0}, {"date": "2019-01-11", "close": 1808.0, "volume": 135.0}, {"date": "2019-01-14", "close": 1872.0, "volume": 157.0}, {"date": "2019-01-15", "close": 1984.0, "volume": 1261.0}, {"date": "2019-01-16", "close": 1936.0, "volume": 182.0}, {"date": "2019-01-17", "close": 1952.0, "volume": 115.0}, {"date": "2019-01-18", "close": 1904.0, "volume": 107.0}, {"date": "2019-01-22", "close": 1984.0, "volume": 101.0}, {"date": "2019-01-23", "close": 1909.6, "volume": 180.0}, {"date": "2019-01-24", "close": 1856.0, "volume": 139.0}, {"date": "2019-01-25", "close": 1936.0, "volume": 120.0}, {"date": "2019-01-28", "close": 1904.0, "volume": 29.0}, {"date": "2019-01-29", "close": 1888.0, "volume": 60.0}, {"date": "2019-01-30", "close": 1872.0, "volume": 56.0}, {"date": "2019-01-31", "close": 1872.0, "volume": 67.0}, {"date": "2019-02-01", "close": 2000.0, "volume": 547.0}, {"date": "2019-02-04", "close": 2112.0, "volume": 874.0}, {"date": "2019-02-05", "close": 2208.0, "volume": 1089.0}, {"date": "2019-02-06", "close": 2067.84, "volume": 365.0}, {"date": "2019-02-07", "close": 2240.0, "volume": 731.0}, {"date": "2019-02-08", "close": 2288.0, "volume": 552.0}, {"date": "2019-02-11", "close": 2128.0, "volume": 360.0}, {"date": "2019-02-12", "close": 1952.0, "volume": 312.0}, {"date": "2019-02-13", "close": 1904.0, "volume": 244.0}, {"date": "2019-02-14", "close": 1936.0, "volume": 100.0}, {"date": "2019-02-15", "close": 2000.0, "volume": 115.0}, {"date": "2019-02-19", "close": 1964.0, "volume": 85.0}, {"date": "2019-02-20", "close": 1936.0, "volume": 42.0}, {"date": "2019-02-21", "close": 2016.0, "volume": 582.0}, {"date": "2019-02-22", "close": 1984.0, "volume": 89.0}, {"date": "2019-02-25", "close": 1968.0, "volume": 98.0}, {"date": "2019-02-26", "close": 1984.0, "volume": 214.0}, {"date": "2019-02-27", "close": 1968.0, "volume": 97.0}, {"date": "2019-02-28", "close": 1936.0, "volume": 116.0}, {"date": "2019-03-01", "close": 2080.0, "volume": 3168.0}, {"date": "2019-03-04", "close": 2160.0, "volume": 478.0}, {"date": "2019-03-05", "close": 2016.0, "volume": 188.0}, {"date": "2019-03-06", "close": 2608.0, "volume": 2616.0}, {"date": "2019-03-07", "close": 2656.0, "volume": 3164.0}, {"date": "2019-03-08", "close": 3184.0, "volume": 11527.0}, {"date": "2019-03-11", "close": 2848.0, "volume": 1757.0}, {"date": "2019-03-12", "close": 2752.0, "volume": 726.0}, {"date": "2019-03-13", "close": 2576.0, "volume": 558.0}, {"date": "2019-03-14", "close": 2608.0, "volume": 317.0}, {"date": "2019-03-15", "close": 3344.0, "volume": 1158.0}, {"date": "2019-03-18", "close": 3424.0, "volume": 1959.0}, {"date": "2019-03-19", "close": 3328.0, "volume": 689.0}, {"date": "2019-03-20", "close": 3184.0, "volume": 279.0}, {"date": "2019-03-21", "close": 3136.0, "volume": 244.0}, {"date": "2019-03-22", "close": 2944.0, "volume": 631.0}, {"date": "2019-03-25", "close": 2880.0, "volume": 294.0}, {"date": "2019-03-26", "close": 2880.0, "volume": 221.0}, {"date": "2019-03-27", "close": 2896.0, "volume": 336.0}, {"date": "2019-03-28", "close": 3600.0, "volume": 4909.0}, {"date": "2019-03-29", "close": 3232.0, "volume": 411.0}, {"date": "2019-04-01", "close": 3280.0, "volume": 391.0}, {"date": "2019-04-02", "close": 3168.0, "volume": 492.0}, {"date": "2019-04-03", "close": 2912.0, "volume": 508.0}, {"date": "2019-04-04", "close": 2912.0, "volume": 198.0}, {"date": "2019-04-05", "close": 3056.0, "volume": 336.0}, {"date": "2019-04-08", "close": 2992.0, "volume": 237.0}, {"date": "2019-04-09", "close": 3056.0, "volume": 127.0}, {"date": "2019-04-10", "close": 2928.0, "volume": 127.0}, {"date": "2019-04-11", "close": 2832.0, "volume": 225.0}, {"date": "2019-04-12", "close": 2736.0, "volume": 235.0}, {"date": "2019-04-15", "close": 2739.2, "volume": 110.0}, {"date": "2019-04-16", "close": 2704.0, "volume": 69.0}, {"date": "2019-04-17", "close": 2672.0, "volume": 53.0}, {"date": "2019-04-18", "close": 2544.0, "volume": 218.0}, {"date": "2019-04-22", "close": 2497.12, "volume": 78.0}, {"date": "2019-04-23", "close": 2624.0, "volume": 128.0}, {"date": "2019-04-24", "close": 2624.0, "volume": 49.0}, {"date": "2019-04-25", "close": 2576.0, "volume": 37.0}, {"date": "2019-04-26", "close": 2848.0, "volume": 224.0}, {"date": "2019-04-29", "close": 2752.0, "volume": 164.0}, {"date": "2019-04-30", "close": 2752.0, "volume": 49.0}, {"date": "2019-05-01", "close": 2672.0, "volume": 247.0}, {"date": "2019-05-02", "close": 2512.16, "volume": 149.0}, {"date": "2019-05-03", "close": 2448.0, "volume": 101.0}, {"date": "2019-05-06", "close": 2544.0, "volume": 64.0}, {"date": "2019-05-07", "close": 2544.0, "volume": 77.0}, {"date": "2019-05-08", "close": 2560.0, "volume": 49.0}, {"date": "2019-05-09", "close": 2496.0, "volume": 51.0}, {"date": "2019-05-10", "close": 2416.0, "volume": 63.0}, {"date": "2019-05-13", "close": 2336.0, "volume": 111.0}, {"date": "2019-05-14", "close": 2240.0, "volume": 70.0}, {"date": "2019-05-15", "close": 2271.84, "volume": 52.0}, {"date": "2019-05-16", "close": 2176.0, "volume": 63.0}, {"date": "2019-05-17", "close": 2160.0, "volume": 47.0}, {"date": "2019-05-20", "close": 2152.0, "volume": 32.0}, {"date": "2019-05-21", "close": 2352.0, "volume": 229.0}, {"date": "2019-05-22", "close": 2320.0, "volume": 74.0}, {"date": "2019-05-23", "close": 2304.0, "volume": 65.0}, {"date": "2019-05-24", "close": 2272.0, "volume": 39.0}, {"date": "2019-05-28", "close": 2176.0, "volume": 55.0}, {"date": "2019-05-29", "close": 2048.0, "volume": 55.0}, {"date": "2019-05-30", "close": 2128.0, "volume": 19.0}, {"date": "2019-05-31", "close": 2112.0, "volume": 154.0}, {"date": "2019-06-03", "close": 2160.0, "volume": 35.0}, {"date": "2019-06-04", "close": 2128.0, "volume": 35.0}, {"date": "2019-06-05", "close": 2080.0, "volume": 40.0}, {"date": "2019-06-06", "close": 2000.0, "volume": 48.0}, {"date": "2019-06-07", "close": 2032.0, "volume": 15.0}, {"date": "2019-06-10", "close": 2112.0, "volume": 162.0}, {"date": "2019-06-11", "close": 2304.0, "volume": 282.0}, {"date": "2019-06-12", "close": 2202.88, "volume": 107.0}, {"date": "2019-06-13", "close": 2112.0, "volume": 106.0}, {"date": "2019-06-14", "close": 2064.0, "volume": 50.0}, {"date": "2019-06-17", "close": 2144.0, "volume": 48.0}, {"date": "2019-06-18", "close": 2080.0, "volume": 54.0}, {"date": "2019-06-19", "close": 2048.0, "volume": 35.0}, {"date": "2019-06-20", "close": 2032.0, "volume": 51.0}, {"date": "2019-06-21", "close": 2032.0, "volume": 34.0}, {"date": "2019-06-24", "close": 2032.0, "volume": 30.0}, {"date": "2019-06-25", "close": 2048.0, "volume": 77.0}, {"date": "2019-06-26", "close": 2048.0, "volume": 16.0}, {"date": "2019-06-27", "close": 2144.0, "volume": 100.0}, {"date": "2019-06-28", "close": 2208.0, "volume": 137.0}, {"date": "2019-07-01", "close": 2240.0, "volume": 18.0}, {"date": "2019-07-02", "close": 2160.0, "volume": 21.0}, {"date": "2019-07-03", "close": 2168.0, "volume": 7.0}, {"date": "2019-07-05", "close": 2192.0, "volume": 14.0}, {"date": "2019-07-08", "close": 2208.0, "volume": 29.0}, {"date": "2019-07-09", "close": 2160.0, "volume": 17.0}, {"date": "2019-07-10", "close": 2272.0, "volume": 90.0}, {"date": "2019-07-11", "close": 2272.0, "volume": 56.0}, {"date": "2019-07-12", "close": 2224.0, "volume": 20.0}, {"date": "2019-07-15", "close": 2272.0, "volume": 48.0}, {"date": "2019-07-16", "close": 2304.0, "volume": 39.0}, {"date": "2019-07-17", "close": 2480.0, "volume": 253.0}, {"date": "2019-07-18", "close": 2368.0, "volume": 45.0}, {"date": "2019-07-19", "close": 2240.0, "volume": 69.0}, {"date": "2019-07-22", "close": 2176.0, "volume": 27.0}, {"date": "2019-07-23", "close": 2224.0, "volume": 23.0}, {"date": "2019-07-24", "close": 2160.0, "volume": 53.0}, {"date": "2019-07-25", "close": 2128.0, "volume": 30.0}, {"date": "2019-07-26", "close": 2112.0, "volume": 25.0}, {"date": "2019-07-29", "close": 2144.0, "volume": 34.0}, {"date": "2019-07-30", "close": 2096.0, "volume": 25.0}, {"date": "2019-07-31", "close": 2096.0, "volume": 25.0}, {"date": "2019-08-01", "close": 2016.0, "volume": 39.0}, {"date": "2019-08-02", "close": 2016.0, "volume": 23.0}, {"date": "2019-08-05", "close": 2064.0, "volume": 31.0}, {"date": "2019-08-06", "close": 2048.0, "volume": 96.0}, {"date": "2019-08-07", "close": 2000.0, "volume": 29.0}, {"date": "2019-08-08", "close": 1920.0, "volume": 35.0}, {"date": "2019-08-09", "close": 2032.0, "volume": 21.0}, {"date": "2019-08-12", "close": 1936.0, "volume": 22.0}, {"date": "2019-08-13", "close": 1984.0, "volume": 17.0}, {"date": "2019-08-14", "close": 1904.0, "volume": 37.0}, {"date": "2019-08-15", "close": 1824.0, "volume": 50.0}, {"date": "2019-08-16", "close": 1856.0, "volume": 41.0}, {"date": "2019-08-19", "close": 1808.0, "volume": 26.0}, {"date": "2019-08-20", "close": 1873.12, "volume": 14.0}, {"date": "2019-08-21", "close": 1872.0, "volume": 11.0}, {"date": "2019-08-22", "close": 1887.84, "volume": 12.0}, {"date": "2019-08-23", "close": 2000.0, "volume": 877.0}, {"date": "2019-08-26", "close": 2048.0, "volume": 88.0}, {"date": "2019-08-27", "close": 1936.0, "volume": 59.0}, {"date": "2019-08-28", "close": 1968.0, "volume": 20.0}, {"date": "2019-08-29", "close": 1952.0, "volume": 18.0}, {"date": "2019-08-30", "close": 1936.0, "volume": 23.0}, {"date": "2019-09-03", "close": 1984.0, "volume": 12.0}, {"date": "2019-09-04", "close": 2080.0, "volume": 86.0}, {"date": "2019-09-05", "close": 2032.0, "volume": 44.0}, {"date": "2019-09-06", "close": 2112.0, "volume": 29.0}, {"date": "2019-09-09", "close": 2112.0, "volume": 36.0}, {"date": "2019-09-10", "close": 2112.32, "volume": 18.0}, {"date": "2019-09-11", "close": 2128.0, "volume": 12.0}, {"date": "2019-09-12", "close": 2192.0, "volume": 23.0}, {"date": "2019-09-13", "close": 2176.0, "volume": 54.0}, {"date": "2019-09-16", "close": 2288.0, "volume": 36.0}, {"date": "2019-09-17", "close": 2160.0, "volume": 30.0}, {"date": "2019-09-18", "close": 2080.0, "volume": 32.0}, {"date": "2019-09-19", "close": 2112.0, "volume": 8.0}, {"date": "2019-09-20", "close": 2144.0, "volume": 9.0}, {"date": "2019-09-23", "close": 2080.0, "volume": 2.0}, {"date": "2019-09-24", "close": 2016.0, "volume": 15.0}, {"date": "2019-09-25", "close": 1904.0, "volume": 19.0}, {"date": "2019-09-26", "close": 1920.0, "volume": 18.0}, {"date": "2019-09-27", "close": 1904.0, "volume": 16.0}, {"date": "2019-09-30", "close": 1920.0, "volume": 12.0}, {"date": "2019-10-01", "close": 1904.0, "volume": 29.0}, {"date": "2019-10-02", "close": 1904.0, "volume": 38.0}, {"date": "2019-10-03", "close": 1936.0, "volume": 12.0}, {"date": "2019-10-04", "close": 1920.0, "volume": 5.0}, {"date": "2019-10-07", "close": 1904.0, "volume": 31.0}, {"date": "2019-10-08", "close": 1904.0, "volume": 6.0}, {"date": "2019-10-09", "close": 1904.0, "volume": 14.0}, {"date": "2019-10-10", "close": 1904.0, "volume": 10.0}, {"date": "2019-10-11", "close": 1904.0, "volume": 6.0}, {"date": "2019-10-14", "close": 1904.0, "volume": 19.0}, {"date": "2019-10-15", "close": 1920.0, "volume": 6.0}, {"date": "2019-10-16", "close": 1968.0, "volume": 31.0}, {"date": "2019-10-17", "close": 1968.0, "volume": 28.0}, {"date": "2019-10-18", "close": 1982.4, "volume": 10.0}, {"date": "2019-10-21", "close": 1945.76, "volume": 5.0}, {"date": "2019-10-22", "close": 1920.0, "volume": 11.0}, {"date": "2019-10-23", "close": 1984.0, "volume": 14.0}, {"date": "2019-10-24", "close": 1968.0, "volume": 10.0}, {"date": "2019-10-25", "close": 1936.0, "volume": 19.0}, {"date": "2019-10-28", "close": 1904.0, "volume": 10.0}, {"date": "2019-10-29", "close": 1984.0, "volume": 6.0}, {"date": "2019-10-30", "close": 1936.0, "volume": 8.0}, {"date": "2019-10-31", "close": 2080.0, "volume": 189.0}, {"date": "2019-11-01", "close": 1984.0, "volume": 31.0}, {"date": "2019-11-04", "close": 1952.0, "volume": 18.0}, {"date": "2019-11-05", "close": 2000.0, "volume": 24.0}, {"date": "2019-11-06", "close": 2032.0, "volume": 4.0}, {"date": "2019-11-07", "close": 2048.0, "volume": 9.0}, {"date": "2019-11-08", "close": 1952.0, "volume": 24.0}, {"date": "2019-11-11", "close": 2000.0, "volume": 10.0}, {"date": "2019-11-12", "close": 1968.0, "volume": 8.0}, {"date": "2019-11-13", "close": 1840.0, "volume": 60.0}, {"date": "2019-11-14", "close": 1840.0, "volume": 23.0}, {"date": "2019-11-15", "close": 1840.0, "volume": 30.0}, {"date": "2019-11-18", "close": 1845.12, "volume": 8.0}, {"date": "2019-11-19", "close": 1847.68, "volume": 12.0}, {"date": "2019-11-20", "close": 1840.0, "volume": 24.0}, {"date": "2019-11-21", "close": 1871.36, "volume": 18.0}, {"date": "2019-11-22", "close": 1952.0, "volume": 3.0}, {"date": "2019-11-25", "close": 1952.0, "volume": 17.0}, {"date": "2019-11-26", "close": 1952.0, "volume": 33.0}, {"date": "2019-11-27", "close": 2000.0, "volume": 6.0}, {"date": "2019-11-29", "close": 1967.84, "volume": 17.0}, {"date": "2019-12-02", "close": 2032.0, "volume": 17.0}, {"date": "2019-12-03", "close": 2000.0, "volume": 13.0}, {"date": "2019-12-04", "close": 1952.0, "volume": 6.0}, {"date": "2019-12-05", "close": 1936.0, "volume": 9.0}, {"date": "2019-12-06", "close": 1904.0, "volume": 5.0}, {"date": "2019-12-09", "close": 1956.48, "volume": 14.0}, {"date": "2019-12-10", "close": 1936.0, "volume": 3.0}, {"date": "2019-12-11", "close": 1984.0, "volume": 16.0}, {"date": "2019-12-12", "close": 1964.8, "volume": 3.0}, {"date": "2019-12-13", "close": 1948.96, "volume": 22.0}, {"date": "2019-12-16", "close": 1888.0, "volume": 28.0}, {"date": "2019-12-17", "close": 1920.0, "volume": 15.0}, {"date": "2019-12-18", "close": 1920.0, "volume": 16.0}, {"date": "2019-12-19", "close": 1888.0, "volume": 6.0}, {"date": "2019-12-20", "close": 1872.0, "volume": 5.0}, {"date": "2019-12-23", "close": 1856.0, "volume": 47.0}, {"date": "2019-12-24", "close": 1872.0, "volume": 33.0}, {"date": "2019-12-26", "close": 1968.0, "volume": 91.0}, {"date": "2019-12-27", "close": 2028.16, "volume": 53.0}, {"date": "2019-12-30", "close": 2256.0, "volume": 68.0}, {"date": "2019-12-31", "close": 2256.0, "volume": 11.0}, {"date": "2020-01-02", "close": 2264.0, "volume": 33.0}, {"date": "2020-01-03", "close": 2256.0, "volume": 12.0}, {"date": "2020-01-06", "close": 2271.04, "volume": 24.0}, {"date": "2020-01-07", "close": 2176.0, "volume": 55.0}, {"date": "2020-01-08", "close": 2175.84, "volume": 23.0}, {"date": "2020-01-09", "close": 2173.12, "volume": 21.0}, {"date": "2020-01-10", "close": 2224.0, "volume": 13.0}, {"date": "2020-01-13", "close": 2048.0, "volume": 113.0}, {"date": "2020-01-14", "close": 2016.0, "volume": 38.0}, {"date": "2020-01-15", "close": 2080.0, "volume": 11.0}, {"date": "2020-01-16", "close": 2080.0, "volume": 9.0}, {"date": "2020-01-17", "close": 2048.0, "volume": 6.0}, {"date": "2020-01-21", "close": 2223.84, "volume": 48.0}, {"date": "2020-01-22", "close": 2320.0, "volume": 97.0}, {"date": "2020-01-23", "close": 2251.36, "volume": 12.0}, {"date": "2020-01-24", "close": 2190.4, "volume": 17.0}, {"date": "2020-01-27", "close": 2144.0, "volume": 18.0}, {"date": "2020-01-28", "close": 2159.84, "volume": 30.0}, {"date": "2020-01-29", "close": 2178.72, "volume": 9.0}, {"date": "2020-01-30", "close": 2176.0, "volume": 17.0}, {"date": "2020-01-31", "close": 2144.0, "volume": 35.0}, {"date": "2020-02-03", "close": 2144.0, "volume": 43.0}, {"date": "2020-02-04", "close": 2160.0, "volume": 8.0}, {"date": "2020-02-05", "close": 2048.0, "volume": 19.0}, {"date": "2020-02-06", "close": 2016.0, "volume": 43.0}, {"date": "2020-02-07", "close": 1901.6, "volume": 37.0}, {"date": "2020-02-10", "close": 1913.12, "volume": 9.0}, {"date": "2020-02-11", "close": 1904.0, "volume": 17.0}, {"date": "2020-02-12", "close": 1904.0, "volume": 18.0}, {"date": "2020-02-13", "close": 1888.0, "volume": 16.0}, {"date": "2020-02-14", "close": 1920.16, "volume": 16.0}, {"date": "2020-02-18", "close": 2032.16, "volume": 44.0}, {"date": "2020-02-19", "close": 2044.48, "volume": 7.0}, {"date": "2020-02-20", "close": 2056.0, "volume": 27.0}, {"date": "2020-02-21", "close": 1936.0, "volume": 47.0}, {"date": "2020-02-24", "close": 1952.0, "volume": 18.0}, {"date": "2020-02-25", "close": 1952.48, "volume": 36.0}, {"date": "2020-02-26", "close": 1840.0, "volume": 31.0}, {"date": "2020-02-27", "close": 1792.0, "volume": 37.0}, {"date": "2020-02-28", "close": 1887.52, "volume": 48.0}, {"date": "2020-03-02", "close": 1841.44, "volume": 41.0}, {"date": "2020-03-03", "close": 1785.6, "volume": 17.0}, {"date": "2020-03-04", "close": 1829.76, "volume": 5.0}, {"date": "2020-03-05", "close": 1776.0, "volume": 26.0}, {"date": "2020-03-06", "close": 1776.0, "volume": 26.0}, {"date": "2020-03-09", "close": 1662.88, "volume": 66.0}, {"date": "2020-03-10", "close": 1664.0, "volume": 29.0}, {"date": "2020-03-11", "close": 1664.16, "volume": 52.0}, {"date": "2020-03-12", "close": 1056.0, "volume": 194.0}, {"date": "2020-03-13", "close": 1006.3872, "volume": 81.0}, {"date": "2020-03-16", "close": 719.984, "volume": 91.0}, {"date": "2020-03-17", "close": 800.0, "volume": 152.0}, {"date": "2020-03-18", "close": 800.0, "volume": 40.0}, {"date": "2020-03-19", "close": 800.0, "volume": 41.0}, {"date": "2020-03-20", "close": 798.24, "volume": 88.0}, {"date": "2020-03-23", "close": 744.0, "volume": 34.0}, {"date": "2020-03-24", "close": 783.84, "volume": 78.0}, {"date": "2020-03-25", "close": 862.08, "volume": 285.0}, {"date": "2020-03-26", "close": 910.5616, "volume": 230.0}, {"date": "2020-03-27", "close": 906.72, "volume": 112.0}, {"date": "2020-03-30", "close": 896.0, "volume": 96.0}, {"date": "2020-03-31", "close": 914.72, "volume": 60.0}, {"date": "2020-04-01", "close": 902.4, "volume": 27.0}, {"date": "2020-04-02", "close": 872.0, "volume": 48.0}, {"date": "2020-04-03", "close": 911.68, "volume": 20.0}, {"date": "2020-04-06", "close": 1040.0, "volume": 269.0}, {"date": "2020-04-07", "close": 1118.4, "volume": 879.0}, {"date": "2020-04-08", "close": 1011.36, "volume": 480.0}, {"date": "2020-04-09", "close": 944.0, "volume": 217.0}, {"date": "2020-04-13", "close": 920.8, "volume": 252.0}, {"date": "2020-04-14", "close": 927.68, "volume": 220.0}, {"date": "2020-04-15", "close": 959.8384, "volume": 432.0}, {"date": "2020-04-16", "close": 961.76, "volume": 247.0}, {"date": "2020-04-17", "close": 920.0, "volume": 239.0}, {"date": "2020-04-20", "close": 900.48, "volume": 179.0}, {"date": "2020-04-21", "close": 870.72, "volume": 173.0}, {"date": "2020-04-22", "close": 905.6, "volume": 83.0}, {"date": "2020-04-23", "close": 924.8, "volume": 95.0}, {"date": "2020-04-24", "close": 975.2, "volume": 126.0}, {"date": "2020-04-27", "close": 983.52, "volume": 94.0}, {"date": "2020-04-28", "close": 990.4, "volume": 108.0}, {"date": "2020-04-29", "close": 1023.84, "volume": 107.0}, {"date": "2020-04-30", "close": 1047.84, "volume": 157.0}, {"date": "2020-05-01", "close": 1004.64, "volume": 58.0}, {"date": "2020-05-04", "close": 1042.88, "volume": 73.0}, {"date": "2020-05-05", "close": 1024.32, "volume": 79.0}, {"date": "2020-05-06", "close": 1007.52, "volume": 102.0}, {"date": "2020-05-07", "close": 1088.0, "volume": 141.0}, {"date": "2020-05-08", "close": 1136.0, "volume": 200.0}, {"date": "2020-05-11", "close": 1215.84, "volume": 127.0}, {"date": "2020-05-12", "close": 1120.16, "volume": 135.0}, {"date": "2020-05-13", "close": 1160.64, "volume": 96.0}, {"date": "2020-05-14", "close": 1172.8, "volume": 98.0}, {"date": "2020-05-15", "close": 1567.2, "volume": 1217.0}, {"date": "2020-05-18", "close": 1632.0, "volume": 593.0}, {"date": "2020-05-19", "close": 1744.0, "volume": 302.0}, {"date": "2020-05-20", "close": 1984.0, "volume": 333.0}, {"date": "2020-05-21", "close": 1888.0, "volume": 195.0}, {"date": "2020-05-22", "close": 1888.0, "volume": 67.0}, {"date": "2020-05-26", "close": 2032.0, "volume": 354.0}, {"date": "2020-05-27", "close": 2112.0, "volume": 95.0}, {"date": "2020-05-28", "close": 2400.0, "volume": 1241.0}, {"date": "2020-05-29", "close": 2304.0, "volume": 289.0}, {"date": "2020-06-01", "close": 2320.0, "volume": 896.0}, {"date": "2020-06-02", "close": 2624.0, "volume": 33925.0}, {"date": "2020-06-03", "close": 2400.0, "volume": 1939.0}, {"date": "2020-06-04", "close": 2208.0, "volume": 790.0}, {"date": "2020-06-05", "close": 2128.0, "volume": 489.0}, {"date": "2020-06-08", "close": 2320.0, "volume": 1076.0}, {"date": "2020-06-09", "close": 2304.0, "volume": 188.0}, {"date": "2020-06-10", "close": 2128.0, "volume": 295.0}, {"date": "2020-06-11", "close": 1920.0, "volume": 262.0}, {"date": "2020-06-12", "close": 1760.0, "volume": 237.0}, {"date": "2020-06-15", "close": 1840.0, "volume": 410.0}, {"date": "2020-06-16", "close": 1888.0, "volume": 180.0}, {"date": "2020-06-17", "close": 1760.0, "volume": 143.0}, {"date": "2020-06-18", "close": 1776.0, "volume": 102.0}, {"date": "2020-06-19", "close": 1728.0, "volume": 108.0}, {"date": "2020-06-22", "close": 1680.0, "volume": 175.0}, {"date": "2020-06-23", "close": 1664.0, "volume": 134.0}, {"date": "2020-06-24", "close": 1600.0, "volume": 143.0}, {"date": "2020-06-25", "close": 1481.76, "volume": 421.0}, {"date": "2020-06-26", "close": 1536.16, "volume": 296.0}, {"date": "2020-06-29", "close": 1504.16, "volume": 66.0}, {"date": "2020-06-30", "close": 1448.0, "volume": 144.0}, {"date": "2020-07-01", "close": 1440.0, "volume": 81.0}, {"date": "2020-07-02", "close": 1444.32, "volume": 140.0}, {"date": "2020-07-06", "close": 1468.8, "volume": 96.0}, {"date": "2020-07-07", "close": 1518.56, "volume": 139.0}, {"date": "2020-07-08", "close": 1472.0, "volume": 91.0}, {"date": "2020-07-09", "close": 1459.04, "volume": 164.0}, {"date": "2020-07-10", "close": 1484.64, "volume": 32.0}, {"date": "2020-07-13", "close": 1512.0, "volume": 99.0}, {"date": "2020-07-14", "close": 1567.84, "volume": 122.0}, {"date": "2020-07-15", "close": 1616.0, "volume": 178.0}, {"date": "2020-07-16", "close": 1712.0, "volume": 783.0}, {"date": "2020-07-17", "close": 1936.0, "volume": 1813.0}, {"date": "2020-07-20", "close": 1920.0, "volume": 272.0}, {"date": "2020-07-21", "close": 1872.0, "volume": 169.0}, {"date": "2020-07-22", "close": 2048.0, "volume": 463.0}, {"date": "2020-07-23", "close": 1872.0, "volume": 187.0}, {"date": "2020-07-24", "close": 1904.0, "volume": 117.0}, {"date": "2020-07-27", "close": 1904.0, "volume": 147.0}, {"date": "2020-07-28", "close": 1904.0, "volume": 84.0}, {"date": "2020-07-29", "close": 1936.0, "volume": 83.0}, {"date": "2020-07-30", "close": 2000.0, "volume": 135.0}, {"date": "2020-07-31", "close": 2128.0, "volume": 435.0}, {"date": "2020-08-03", "close": 2224.0, "volume": 581.0}, {"date": "2020-08-04", "close": 2048.0, "volume": 268.0}, {"date": "2020-08-05", "close": 2096.0, "volume": 74.0}, {"date": "2020-08-06", "close": 1984.0, "volume": 93.0}, {"date": "2020-08-07", "close": 2048.0, "volume": 67.0}, {"date": "2020-08-10", "close": 2080.0, "volume": 129.0}, {"date": "2020-08-11", "close": 2048.0, "volume": 68.0}, {"date": "2020-08-12", "close": 2032.0, "volume": 172.0}, {"date": "2020-08-13", "close": 2080.0, "volume": 65.0}, {"date": "2020-08-14", "close": 2064.0, "volume": 53.0}, {"date": "2020-08-17", "close": 2080.0, "volume": 68.0}, {"date": "2020-08-18", "close": 2176.0, "volume": 325.0}, {"date": "2020-08-19", "close": 2352.0, "volume": 183.0}, {"date": "2020-08-20", "close": 2448.0, "volume": 322.0}, {"date": "2020-08-21", "close": 2432.0, "volume": 249.0}, {"date": "2020-08-24", "close": 2304.0, "volume": 256.0}, {"date": "2020-08-25", "close": 2528.0, "volume": 174.0}, {"date": "2020-08-26", "close": 2416.0, "volume": 97.0}, {"date": "2020-08-27", "close": 2400.0, "volume": 78.0}, {"date": "2020-08-28", "close": 2336.0, "volume": 43.0}, {"date": "2020-08-31", "close": 2288.0, "volume": 116.0}, {"date": "2020-09-01", "close": 2304.0, "volume": 140.0}, {"date": "2020-09-02", "close": 2272.0, "volume": 92.0}, {"date": "2020-09-03", "close": 2224.0, "volume": 148.0}, {"date": "2020-09-04", "close": 2352.0, "volume": 97.0}, {"date": "2020-09-08", "close": 2272.0, "volume": 51.0}, {"date": "2020-09-09", "close": 2304.0, "volume": 54.0}, {"date": "2020-09-10", "close": 2288.0, "volume": 40.0}, {"date": "2020-09-11", "close": 2336.0, "volume": 25.0}, {"date": "2020-09-14", "close": 2384.0, "volume": 66.0}, {"date": "2020-09-15", "close": 2608.0, "volume": 194.0}, {"date": "2020-09-16", "close": 2512.0, "volume": 193.0}, {"date": "2020-09-17", "close": 2576.0, "volume": 62.0}, {"date": "2020-09-18", "close": 2528.0, "volume": 84.0}, {"date": "2020-09-21", "close": 2864.0, "volume": 381.0}, {"date": "2020-09-22", "close": 3056.0, "volume": 576.0}, {"date": "2020-09-23", "close": 2624.0, "volume": 271.0}, {"date": "2020-09-24", "close": 2480.0, "volume": 132.0}, {"date": "2020-09-25", "close": 2560.0, "volume": 97.0}, {"date": "2020-09-28", "close": 2496.0, "volume": 117.0}, {"date": "2020-09-29", "close": 2480.0, "volume": 68.0}, {"date": "2020-09-30", "close": 2464.0, "volume": 55.0}, {"date": "2020-10-01", "close": 2288.0, "volume": 106.0}, {"date": "2020-10-02", "close": 2192.0, "volume": 166.0}, {"date": "2020-10-05", "close": 2000.0, "volume": 127.0}, {"date": "2020-10-06", "close": 1984.0, "volume": 70.0}, {"date": "2020-10-07", "close": 1952.0, "volume": 82.0}, {"date": "2020-10-08", "close": 2144.0, "volume": 62.0}, {"date": "2020-10-09", "close": 2048.0, "volume": 121.0}, {"date": "2020-10-12", "close": 2000.0, "volume": 46.0}, {"date": "2020-10-13", "close": 2000.0, "volume": 42.0}, {"date": "2020-10-14", "close": 1984.0, "volume": 78.0}, {"date": "2020-10-15", "close": 2144.0, "volume": 406.0}, {"date": "2020-10-16", "close": 2000.0, "volume": 81.0}, {"date": "2020-10-19", "close": 1952.0, "volume": 46.0}, {"date": "2020-10-20", "close": 1952.0, "volume": 46.0}, {"date": "2020-10-21", "close": 1936.0, "volume": 51.0}, {"date": "2020-10-22", "close": 1888.0, "volume": 40.0}, {"date": "2020-10-23", "close": 1904.0, "volume": 14.0}, {"date": "2020-10-26", "close": 1840.0, "volume": 36.0}, {"date": "2020-10-27", "close": 1824.0, "volume": 49.0}, {"date": "2020-10-28", "close": 1744.0, "volume": 25.0}, {"date": "2020-10-29", "close": 1776.0, "volume": 21.0}, {"date": "2020-10-30", "close": 1696.0, "volume": 27.0}, {"date": "2020-11-02", "close": 1311.68, "volume": 395.0}, {"date": "2020-11-03", "close": 1393.6, "volume": 71.0}, {"date": "2020-11-04", "close": 1314.24, "volume": 55.0}, {"date": "2020-11-05", "close": 1398.4, "volume": 24.0}, {"date": "2020-11-06", "close": 1507.4144, "volume": 74.0}, {"date": "2020-11-09", "close": 1526.08, "volume": 117.0}, {"date": "2020-11-10", "close": 1562.88, "volume": 105.0}, {"date": "2020-11-11", "close": 1584.0, "volume": 35.0}, {"date": "2020-11-12", "close": 1808.0, "volume": 121.0}, {"date": "2020-11-13", "close": 1730.24, "volume": 78.0}, {"date": "2020-11-16", "close": 1696.0, "volume": 59.0}, {"date": "2020-11-17", "close": 1712.0, "volume": 35.0}, {"date": "2020-11-18", "close": 1664.0, "volume": 37.0}, {"date": "2020-11-19", "close": 1632.0, "volume": 104.0}, {"date": "2020-11-20", "close": 1616.0, "volume": 41.0}, {"date": "2020-11-23", "close": 1576.8, "volume": 115.0}, {"date": "2020-11-24", "close": 1888.0, "volume": 826.0}, {"date": "2020-11-25", "close": 1760.0, "volume": 111.0}, {"date": "2020-11-27", "close": 1791.84, "volume": 35.0}, {"date": "2020-11-30", "close": 1728.0, "volume": 73.0}, {"date": "2020-12-01", "close": 1648.0, "volume": 77.0}, {"date": "2020-12-02", "close": 1680.0, "volume": 57.0}, {"date": "2020-12-03", "close": 1968.0, "volume": 827.0}, {"date": "2020-12-04", "close": 1776.0, "volume": 173.0}, {"date": "2020-12-07", "close": 1760.0, "volume": 116.0}, {"date": "2020-12-08", "close": 1712.0, "volume": 101.0}, {"date": "2020-12-09", "close": 1744.0, "volume": 188.0}, {"date": "2020-12-10", "close": 1712.0, "volume": 71.0}, {"date": "2020-12-11", "close": 1792.0, "volume": 208.0}, {"date": "2020-12-14", "close": 1744.0, "volume": 63.0}, {"date": "2020-12-15", "close": 1696.0, "volume": 37.0}, {"date": "2020-12-16", "close": 1680.0, "volume": 55.0}, {"date": "2020-12-17", "close": 1760.0, "volume": 51.0}, {"date": "2020-12-18", "close": 1664.0, "volume": 51.0}, {"date": "2020-12-21", "close": 1648.0, "volume": 83.0}, {"date": "2020-12-22", "close": 1744.0, "volume": 85.0}, {"date": "2020-12-23", "close": 1792.0, "volume": 93.0}, {"date": "2020-12-24", "close": 1776.0, "volume": 26.0}, {"date": "2020-12-28", "close": 1712.0, "volume": 120.0}, {"date": "2020-12-29", "close": 3168.0, "volume": 144707.0}, {"date": "2020-12-30", "close": 3168.0, "volume": 5500.0}, {"date": "2020-12-31", "close": 2976.0, "volume": 1209.0}, {"date": "2021-01-04", "close": 2928.0, "volume": 789.0}, {"date": "2021-01-05", "close": 2960.0, "volume": 720.0}, {"date": "2021-01-06", "close": 2864.0, "volume": 750.0}, {"date": "2021-01-07", "close": 2784.0, "volume": 312.0}, {"date": "2021-01-08", "close": 2816.0, "volume": 355.0}, {"date": "2021-01-11", "close": 2736.0, "volume": 270.0}, {"date": "2021-01-12", "close": 2912.0, "volume": 472.0}, {"date": "2021-01-13", "close": 2848.0, "volume": 199.0}, {"date": "2021-01-14", "close": 2848.0, "volume": 182.0}, {"date": "2021-01-15", "close": 2848.0, "volume": 219.0}, {"date": "2021-01-19", "close": 3776.0, "volume": 25337.0}, {"date": "2021-01-20", "close": 3888.0, "volume": 2137.0}, {"date": "2021-01-21", "close": 4128.0, "volume": 1896.0}, {"date": "2021-01-22", "close": 3984.0, "volume": 781.0}, {"date": "2021-01-25", "close": 3696.0, "volume": 697.0}, {"date": "2021-01-26", "close": 4256.0, "volume": 3262.0}, {"date": "2021-01-27", "close": 4288.0, "volume": 7768.0}, {"date": "2021-01-28", "close": 3680.0, "volume": 931.0}, {"date": "2021-01-29", "close": 3680.0, "volume": 400.0}, {"date": "2021-02-01", "close": 3552.0, "volume": 419.0}, {"date": "2021-02-02", "close": 3584.0, "volume": 185.0}, {"date": "2021-02-03", "close": 3792.0, "volume": 330.0}, {"date": "2021-02-04", "close": 3840.0, "volume": 248.0}, {"date": "2021-02-05", "close": 3808.0, "volume": 197.0}, {"date": "2021-02-08", "close": 4016.0, "volume": 462.0}, {"date": "2021-02-09", "close": 4448.0, "volume": 443.0}, {"date": "2021-02-10", "close": 4304.0, "volume": 418.0}, {"date": "2021-02-11", "close": 4464.0, "volume": 573.0}, {"date": "2021-02-12", "close": 4320.0, "volume": 259.0}, {"date": "2021-02-16", "close": 4384.0, "volume": 245.0}, {"date": "2021-02-17", "close": 4336.0, "volume": 190.0}, {"date": "2021-02-18", "close": 4144.0, "volume": 160.0}, {"date": "2021-02-19", "close": 3952.0, "volume": 186.0}, {"date": "2021-02-22", "close": 4144.0, "volume": 297.0}, {"date": "2021-02-23", "close": 3600.0, "volume": 380.0}, {"date": "2021-02-24", "close": 3696.0, "volume": 81.0}, {"date": "2021-02-25", "close": 3568.0, "volume": 109.0}, {"date": "2021-02-26", "close": 3440.0, "volume": 137.0}, {"date": "2021-03-01", "close": 3504.0, "volume": 86.0}, {"date": "2021-03-02", "close": 3600.0, "volume": 54.0}, {"date": "2021-03-03", "close": 3472.0, "volume": 62.0}, {"date": "2021-03-04", "close": 3104.0, "volume": 269.0}, {"date": "2021-03-05", "close": 3360.0, "volume": 146.0}, {"date": "2021-03-08", "close": 3392.0, "volume": 155.0}, {"date": "2021-03-09", "close": 3568.0, "volume": 72.0}, {"date": "2021-03-10", "close": 3584.0, "volume": 54.0}, {"date": "2021-03-11", "close": 3600.0, "volume": 63.0}, {"date": "2021-03-12", "close": 3552.0, "volume": 55.0}, {"date": "2021-03-15", "close": 3696.0, "volume": 123.0}, {"date": "2021-03-16", "close": 3776.0, "volume": 301.0}, {"date": "2021-03-17", "close": 3632.0, "volume": 58.0}, {"date": "2021-03-18", "close": 3440.0, "volume": 99.0}, {"date": "2021-03-19", "close": 3408.0, "volume": 89.0}, {"date": "2021-03-22", "close": 3392.0, "volume": 76.0}, {"date": "2021-03-23", "close": 3152.0, "volume": 104.0}, {"date": "2021-03-24", "close": 3248.0, "volume": 1032.0}, {"date": "2021-03-25", "close": 3296.0, "volume": 621.0}, {"date": "2021-03-26", "close": 3424.0, "volume": 161.0}, {"date": "2021-03-29", "close": 3104.0, "volume": 96.0}, {"date": "2021-03-30", "close": 3024.0, "volume": 96.0}, {"date": "2021-03-31", "close": 3040.0, "volume": 68.0}, {"date": "2021-04-01", "close": 3072.0, "volume": 131.0}, {"date": "2021-04-05", "close": 2800.0, "volume": 198.0}, {"date": "2021-04-06", "close": 2896.0, "volume": 80.0}, {"date": "2021-04-07", "close": 2880.0, "volume": 81.0}, {"date": "2021-04-08", "close": 2848.0, "volume": 138.0}, {"date": "2021-04-09", "close": 3328.0, "volume": 41148.0}, {"date": "2021-04-12", "close": 3328.0, "volume": 1669.0}, {"date": "2021-04-13", "close": 3216.0, "volume": 309.0}, {"date": "2021-04-14", "close": 3248.0, "volume": 219.0}, {"date": "2021-04-15", "close": 3024.0, "volume": 300.0}, {"date": "2021-04-16", "close": 2912.0, "volume": 132.0}, {"date": "2021-04-19", "close": 2864.0, "volume": 129.0}, {"date": "2021-04-20", "close": 2864.0, "volume": 118.0}, {"date": "2021-04-21", "close": 2960.0, "volume": 102.0}, {"date": "2021-04-22", "close": 2944.0, "volume": 76.0}, {"date": "2021-04-23", "close": 2976.0, "volume": 45.0}, {"date": "2021-04-26", "close": 3088.0, "volume": 97.0}, {"date": "2021-04-27", "close": 3065.6, "volume": 43.0}, {"date": "2021-04-28", "close": 3168.0, "volume": 62.0}, {"date": "2021-04-29", "close": 3120.0, "volume": 76.0}, {"date": "2021-04-30", "close": 3040.0, "volume": 47.0}, {"date": "2021-05-03", "close": 3184.0, "volume": 66.0}, {"date": "2021-05-04", "close": 3584.0, "volume": 286.0}, {"date": "2021-05-05", "close": 3344.0, "volume": 183.0}, {"date": "2021-05-06", "close": 3392.0, "volume": 100.0}, {"date": "2021-05-07", "close": 3296.0, "volume": 55.0}, {"date": "2021-05-10", "close": 3184.0, "volume": 65.0}, {"date": "2021-05-11", "close": 3328.0, "volume": 151.0}, {"date": "2021-05-12", "close": 3360.0, "volume": 105.0}, {"date": "2021-05-13", "close": 3216.0, "volume": 72.0}, {"date": "2021-05-14", "close": 3296.0, "volume": 28.0}, {"date": "2021-05-17", "close": 3328.0, "volume": 29.0}, {"date": "2021-05-18", "close": 3104.0, "volume": 97.0}, {"date": "2021-05-19", "close": 3008.0, "volume": 43.0}, {"date": "2021-05-20", "close": 3056.0, "volume": 22.0}, {"date": "2021-05-21", "close": 3120.0, "volume": 26.0}, {"date": "2021-05-24", "close": 3024.0, "volume": 35.0}, {"date": "2021-05-25", "close": 3024.0, "volume": 133.0}, {"date": "2021-05-26", "close": 3008.0, "volume": 67.0}, {"date": "2021-05-27", "close": 3120.0, "volume": 51.0}, {"date": "2021-05-28", "close": 3120.0, "volume": 56.0}, {"date": "2021-06-01", "close": 3120.0, "volume": 29.0}, {"date": "2021-06-02", "close": 3168.0, "volume": 49.0}, {"date": "2021-06-03", "close": 3184.0, "volume": 32.0}, {"date": "2021-06-04", "close": 3200.0, "volume": 21.0}, {"date": "2021-06-07", "close": 3312.0, "volume": 65.0}, {"date": "2021-06-08", "close": 3168.0, "volume": 54.0}, {"date": "2021-06-09", "close": 3200.0, "volume": 37.0}, {"date": "2021-06-10", "close": 3360.0, "volume": 64.0}, {"date": "2021-06-11", "close": 3328.0, "volume": 25.0}, {"date": "2021-06-14", "close": 3424.0, "volume": 79.0}, {"date": "2021-06-15", "close": 3328.0, "volume": 25.0}, {"date": "2021-06-16", "close": 3248.0, "volume": 31.0}, {"date": "2021-06-17", "close": 3248.0, "volume": 38.0}, {"date": "2021-06-18", "close": 3072.0, "volume": 69.0}, {"date": "2021-06-21", "close": 3040.0, "volume": 25.0}, {"date": "2021-06-22", "close": 3040.0, "volume": 614.0}, {"date": "2021-06-23", "close": 3328.0, "volume": 1078.0}, {"date": "2021-06-24", "close": 3344.0, "volume": 187.0}, {"date": "2021-06-25", "close": 3440.0, "volume": 93.0}, {"date": "2021-06-28", "close": 3552.0, "volume": 174.0}, {"date": "2021-06-29", "close": 3528.0, "volume": 57.0}, {"date": "2021-06-30", "close": 3328.0, "volume": 92.0}, {"date": "2021-07-01", "close": 3312.0, "volume": 153.0}, {"date": "2021-07-02", "close": 3152.0, "volume": 39.0}, {"date": "2021-07-06", "close": 3168.0, "volume": 127.0}, {"date": "2021-07-07", "close": 3088.0, "volume": 106.0}, {"date": "2021-07-08", "close": 3168.0, "volume": 63.0}, {"date": "2021-07-09", "close": 3280.0, "volume": 50.0}, {"date": "2021-07-12", "close": 3104.0, "volume": 26.0}, {"date": "2021-07-13", "close": 3088.0, "volume": 22.0}, {"date": "2021-07-14", "close": 3072.0, "volume": 76.0}, {"date": "2021-07-15", "close": 3008.0, "volume": 34.0}, {"date": "2021-07-16", "close": 2896.0, "volume": 19.0}, {"date": "2021-07-19", "close": 2912.0, "volume": 43.0}, {"date": "2021-07-20", "close": 2960.0, "volume": 22.0}, {"date": "2021-07-21", "close": 2992.0, "volume": 6.0}, {"date": "2021-07-22", "close": 3008.0, "volume": 7.0}, {"date": "2021-07-23", "close": 2976.0, "volume": 12.0}, {"date": "2021-07-26", "close": 2992.0, "volume": 35.0}, {"date": "2021-07-27", "close": 2864.0, "volume": 36.0}, {"date": "2021-07-28", "close": 2848.0, "volume": 24.0}, {"date": "2021-07-29", "close": 2800.0, "volume": 35.0}, {"date": "2021-07-30", "close": 2768.0, "volume": 23.0}, {"date": "2021-08-02", "close": 2592.0, "volume": 53.0}, {"date": "2021-08-03", "close": 2624.0, "volume": 49.0}, {"date": "2021-08-04", "close": 2512.0, "volume": 37.0}, {"date": "2021-08-05", "close": 2656.0, "volume": 32.0}, {"date": "2021-08-06", "close": 2640.0, "volume": 15.0}, {"date": "2021-08-09", "close": 2720.0, "volume": 29.0}, {"date": "2021-08-10", "close": 2592.0, "volume": 24.0}, {"date": "2021-08-11", "close": 2624.0, "volume": 13.0}, {"date": "2021-08-12", "close": 2480.0, "volume": 88.0}, {"date": "2021-08-13", "close": 2512.0, "volume": 56.0}, {"date": "2021-08-16", "close": 2304.0, "volume": 55.0}, {"date": "2021-08-17", "close": 2192.0, "volume": 47.0}, {"date": "2021-08-18", "close": 2224.0, "volume": 49.0}, {"date": "2021-08-19", "close": 2176.0, "volume": 28.0}, {"date": "2021-08-20", "close": 2240.0, "volume": 21.0}, {"date": "2021-08-23", "close": 2448.0, "volume": 27.0}, {"date": "2021-08-24", "close": 2576.0, "volume": 55.0}, {"date": "2021-08-25", "close": 2528.0, "volume": 14.0}, {"date": "2021-08-26", "close": 2592.0, "volume": 21.0}, {"date": "2021-08-27", "close": 2592.0, "volume": 21.0}, {"date": "2021-08-30", "close": 2512.0, "volume": 49.0}, {"date": "2021-08-31", "close": 2544.0, "volume": 11.0}, {"date": "2021-09-01", "close": 2592.0, "volume": 26.0}, {"date": "2021-09-02", "close": 2576.0, "volume": 40.0}, {"date": "2021-09-03", "close": 2512.0, "volume": 12.0}, {"date": "2021-09-07", "close": 2496.0, "volume": 23.0}, {"date": "2021-09-08", "close": 2320.0, "volume": 28.0}, {"date": "2021-09-09", "close": 2296.0, "volume": 36.0}, {"date": "2021-09-10", "close": 2272.0, "volume": 27.0}, {"date": "2021-09-13", "close": 2400.0, "volume": 1510.0}, {"date": "2021-09-14", "close": 2240.0, "volume": 124.0}, {"date": "2021-09-15", "close": 2208.0, "volume": 136.0}, {"date": "2021-09-16", "close": 2112.0, "volume": 66.0}, {"date": "2021-09-17", "close": 2192.0, "volume": 34.0}, {"date": "2021-09-20", "close": 2048.0, "volume": 58.0}, {"date": "2021-09-21", "close": 1968.0, "volume": 36.0}, {"date": "2021-09-22", "close": 2032.0, "volume": 51.0}, {"date": "2021-09-23", "close": 2048.0, "volume": 27.0}, {"date": "2021-09-24", "close": 2160.0, "volume": 127.0}, {"date": "2021-09-27", "close": 2496.0, "volume": 141.0}, {"date": "2021-09-28", "close": 2688.0, "volume": 151.0}, {"date": "2021-09-29", "close": 2720.0, "volume": 99.0}, {"date": "2021-09-30", "close": 2832.0, "volume": 83.0}, {"date": "2021-10-01", "close": 2880.0, "volume": 127.0}, {"date": "2021-10-04", "close": 3056.0, "volume": 279.0}, {"date": "2021-10-05", "close": 2896.0, "volume": 85.0}, {"date": "2021-10-06", "close": 3024.0, "volume": 74.0}, {"date": "2021-10-07", "close": 2816.0, "volume": 68.0}, {"date": "2021-10-08", "close": 2800.0, "volume": 25.0}, {"date": "2021-10-11", "close": 2800.0, "volume": 15.0}, {"date": "2021-10-12", "close": 2880.0, "volume": 45.0}, {"date": "2021-10-13", "close": 2832.0, "volume": 24.0}, {"date": "2021-10-14", "close": 2896.0, "volume": 31.0}, {"date": "2021-10-15", "close": 2768.0, "volume": 23.0}, {"date": "2021-10-18", "close": 2688.0, "volume": 67.0}, {"date": "2021-10-19", "close": 2672.0, "volume": 28.0}, {"date": "2021-10-20", "close": 2656.0, "volume": 29.0}, {"date": "2021-10-21", "close": 2576.0, "volume": 36.0}, {"date": "2021-10-22", "close": 2512.0, "volume": 51.0}, {"date": "2021-10-25", "close": 2400.0, "volume": 55.0}, {"date": "2021-10-26", "close": 2432.0, "volume": 50.0}, {"date": "2021-10-27", "close": 2464.0, "volume": 24.0}, {"date": "2021-10-28", "close": 2432.0, "volume": 36.0}, {"date": "2021-10-29", "close": 2432.0, "volume": 28.0}, {"date": "2021-11-01", "close": 2512.0, "volume": 38.0}, {"date": "2021-11-02", "close": 2448.0, "volume": 36.0}, {"date": "2021-11-03", "close": 2496.0, "volume": 19.0}, {"date": "2021-11-04", "close": 2480.0, "volume": 21.0}, {"date": "2021-11-05", "close": 2496.0, "volume": 28.0}, {"date": "2021-11-08", "close": 2464.0, "volume": 23.0}, {"date": "2021-11-09", "close": 2368.0, "volume": 67.0}, {"date": "2021-11-10", "close": 2256.0, "volume": 77.0}, {"date": "2021-11-11", "close": 2256.0, "volume": 106.0}, {"date": "2021-11-12", "close": 2320.0, "volume": 30.0}, {"date": "2021-11-15", "close": 2224.0, "volume": 32.0}, {"date": "2021-11-16", "close": 2224.0, "volume": 49.0}, {"date": "2021-11-17", "close": 2144.0, "volume": 101.0}, {"date": "2021-11-18", "close": 2032.0, "volume": 82.0}, {"date": "2021-11-19", "close": 2128.0, "volume": 37.0}, {"date": "2021-11-22", "close": 2032.0, "volume": 82.0}, {"date": "2021-11-23", "close": 2016.0, "volume": 25.0}, {"date": "2021-11-24", "close": 2064.0, "volume": 28.0}, {"date": "2021-11-26", "close": 2016.0, "volume": 17.0}, {"date": "2021-11-29", "close": 2096.0, "volume": 56.0}, {"date": "2021-11-30", "close": 2048.0, "volume": 23.0}, {"date": "2021-12-01", "close": 1904.0, "volume": 58.0}, {"date": "2021-12-02", "close": 1888.0, "volume": 55.0}, {"date": "2021-12-03", "close": 1872.0, "volume": 39.0}, {"date": "2021-12-06", "close": 1856.0, "volume": 30.0}, {"date": "2021-12-07", "close": 1920.0, "volume": 20.0}, {"date": "2021-12-08", "close": 1968.0, "volume": 18.0}, {"date": "2021-12-09", "close": 1920.0, "volume": 34.0}, {"date": "2021-12-10", "close": 1952.0, "volume": 15.0}, {"date": "2021-12-13", "close": 1904.0, "volume": 24.0}, {"date": "2021-12-14", "close": 1888.0, "volume": 19.0}, {"date": "2021-12-15", "close": 1840.0, "volume": 37.0}, {"date": "2021-12-16", "close": 1728.0, "volume": 24.0}, {"date": "2021-12-17", "close": 1808.0, "volume": 29.0}, {"date": "2021-12-20", "close": 1776.0, "volume": 41.0}, {"date": "2021-12-21", "close": 1952.0, "volume": 39.0}, {"date": "2021-12-22", "close": 1824.0, "volume": 30.0}, {"date": "2021-12-23", "close": 1792.0, "volume": 16.0}, {"date": "2021-12-27", "close": 1648.0, "volume": 97.0}, {"date": "2021-12-28", "close": 1680.0, "volume": 43.0}, {"date": "2021-12-29", "close": 1616.0, "volume": 43.0}, {"date": "2021-12-30", "close": 1696.0, "volume": 38.0}, {"date": "2021-12-31", "close": 1664.0, "volume": 36.0}, {"date": "2022-01-03", "close": 1776.0, "volume": 31.0}, {"date": "2022-01-04", "close": 1616.0, "volume": 1223.0}, {"date": "2022-01-05", "close": 1592.16, "volume": 1995.0}, {"date": "2022-01-06", "close": 1408.0, "volume": 388.0}, {"date": "2022-01-07", "close": 1375.84, "volume": 81.0}, {"date": "2022-01-10", "close": 1375.84, "volume": 103.0}, {"date": "2022-01-11", "close": 1312.32, "volume": 120.0}, {"date": "2022-01-12", "close": 1320.16, "volume": 179.0}, {"date": "2022-01-13", "close": 1265.76, "volume": 95.0}, {"date": "2022-01-14", "close": 1239.68, "volume": 65.0}, {"date": "2022-01-18", "close": 1136.32, "volume": 64.0}, {"date": "2022-01-19", "close": 1145.44, "volume": 50.0}, {"date": "2022-01-20", "close": 1127.68, "volume": 64.0}, {"date": "2022-01-21", "close": 1034.24, "volume": 94.0}, {"date": "2022-01-24", "close": 1080.16, "volume": 46.0}, {"date": "2022-01-25", "close": 1062.0, "volume": 79.0}, {"date": "2022-01-26", "close": 1086.88, "volume": 25.0}, {"date": "2022-01-27", "close": 1120.0, "volume": 31.0}, {"date": "2022-01-28", "close": 1025.6, "volume": 24.0}, {"date": "2022-01-31", "close": 1040.0, "volume": 67.0}, {"date": "2022-02-01", "close": 1088.0, "volume": 31.0}, {"date": "2022-02-02", "close": 1184.0, "volume": 72.0}, {"date": "2022-02-03", "close": 1192.16, "volume": 27.0}, {"date": "2022-02-04", "close": 1176.32, "volume": 10.0}, {"date": "2022-02-07", "close": 1169.92, "volume": 54.0}, {"date": "2022-02-08", "close": 1146.72, "volume": 23.0}, {"date": "2022-02-09", "close": 1136.0, "volume": 41.0}, {"date": "2022-02-10", "close": 1126.4, "volume": 27.0}, {"date": "2022-02-11", "close": 1025.6, "volume": 65.0}, {"date": "2022-02-14", "close": 1072.0, "volume": 21.0}, {"date": "2022-02-15", "close": 1101.76, "volume": 2.0}, {"date": "2022-02-16", "close": 1078.4, "volume": 6.0}, {"date": "2022-02-17", "close": 1027.2, "volume": 11.0}, {"date": "2022-02-18", "close": 1040.16, "volume": 10.0}, {"date": "2022-02-22", "close": 1040.16, "volume": 16.0}, {"date": "2022-02-23", "close": 1040.0, "volume": 17.0}, {"date": "2022-02-24", "close": 976.0, "volume": 50.0}, {"date": "2022-02-25", "close": 960.0, "volume": 7.0}, {"date": "2022-02-28", "close": 940.32, "volume": 25.0}, {"date": "2022-03-01", "close": 932.8, "volume": 15.0}, {"date": "2022-03-02", "close": 961.76, "volume": 6.0}, {"date": "2022-03-03", "close": 934.4, "volume": 7.0}, {"date": "2022-03-04", "close": 896.0, "volume": 18.0}, {"date": "2022-03-07", "close": 883.36, "volume": 21.0}, {"date": "2022-03-08", "close": 887.36, "volume": 53.0}, {"date": "2022-03-09", "close": 940.8, "volume": 11.0}, {"date": "2022-03-10", "close": 954.4, "volume": 8.0}, {"date": "2022-03-11", "close": 934.4, "volume": 19.0}, {"date": "2022-03-14", "close": 857.6, "volume": 20.0}, {"date": "2022-03-15", "close": 848.0, "volume": 13.0}, {"date": "2022-03-16", "close": 936.16, "volume": 23.0}, {"date": "2022-03-17", "close": 960.32, "volume": 37.0}, {"date": "2022-03-18", "close": 980.16, "volume": 27.0}, {"date": "2022-03-21", "close": 1012.8, "volume": 2.0}, {"date": "2022-03-22", "close": 1019.2, "volume": 26.0}, {"date": "2022-03-23", "close": 1072.0, "volume": 21.0}, {"date": "2022-03-24", "close": 1120.0, "volume": 96.0}, {"date": "2022-03-25", "close": 1120.0, "volume": 28.0}, {"date": "2022-03-28", "close": 1240.0, "volume": 27.0}, {"date": "2022-03-29", "close": 1280.0, "volume": 62.0}, {"date": "2022-03-30", "close": 1328.0, "volume": 41.0}, {"date": "2022-03-31", "close": 1295.36, "volume": 75.0}, {"date": "2022-04-01", "close": 1244.96, "volume": 101.0}, {"date": "2022-04-04", "close": 1240.0, "volume": 45.0}, {"date": "2022-04-05", "close": 1248.0, "volume": 13.0}, {"date": "2022-04-06", "close": 1232.0, "volume": 10.0}, {"date": "2022-04-07", "close": 1200.0, "volume": 31.0}, {"date": "2022-04-08", "close": 1230.88, "volume": 9.0}, {"date": "2022-04-11", "close": 1248.0, "volume": 11.0}, {"date": "2022-04-12", "close": 1200.0, "volume": 16.0}, {"date": "2022-04-13", "close": 1214.4, "volume": 11.0}, {"date": "2022-04-14", "close": 1136.48, "volume": 44.0}, {"date": "2022-04-18", "close": 1088.32, "volume": 4.0}, {"date": "2022-04-19", "close": 1011.52, "volume": 17.0}, {"date": "2022-04-20", "close": 950.4, "volume": 47.0}, {"date": "2022-04-21", "close": 944.0, "volume": 9.0}, {"date": "2022-04-22", "close": 1024.0, "volume": 33.0}, {"date": "2022-04-25", "close": 1075.04, "volume": 40.0}, {"date": "2022-04-26", "close": 1056.0, "volume": 12.0}, {"date": "2022-04-27", "close": 1038.4, "volume": 9.0}, {"date": "2022-04-28", "close": 1040.64, "volume": 14.0}, {"date": "2022-04-29", "close": 1162.4, "volume": 18.0}, {"date": "2022-05-02", "close": 1089.6, "volume": 10.0}, {"date": "2022-05-03", "close": 993.6, "volume": 5.0}, {"date": "2022-05-04", "close": 1048.0784, "volume": 8.0}, {"date": "2022-05-05", "close": 1009.92, "volume": 13.0}, {"date": "2022-05-06", "close": 1040.0, "volume": 16.0}, {"date": "2022-05-09", "close": 904.16, "volume": 36.0}, {"date": "2022-05-10", "close": 975.5184, "volume": 9.0}, {"date": "2022-05-11", "close": 910.4, "volume": 19.0}, {"date": "2022-05-12", "close": 937.44, "volume": 23.0}, {"date": "2022-05-13", "close": 908.32, "volume": 8.0}, {"date": "2022-05-16", "close": 913.92, "volume": 2.0}, {"date": "2022-05-17", "close": 1008.0, "volume": 4.0}, {"date": "2022-05-18", "close": 1081.28, "volume": 5.0}, {"date": "2022-05-19", "close": 1087.68, "volume": 4.0}, {"date": "2022-05-20", "close": 1017.6, "volume": 6.0}, {"date": "2022-05-23", "close": 1088.0, "volume": 10.0}, {"date": "2022-05-24", "close": 941.76, "volume": 13.0}, {"date": "2022-05-25", "close": 928.32, "volume": 5.0}, {"date": "2022-05-26", "close": 960.0, "volume": 15.0}, {"date": "2022-05-27", "close": 1024.0, "volume": 4.0}, {"date": "2022-05-31", "close": 1055.84, "volume": 9.0}, {"date": "2022-06-01", "close": 1056.0, "volume": 4.0}, {"date": "2022-06-02", "close": 992.16, "volume": 4.0}, {"date": "2022-06-03", "close": 1032.0, "volume": 2.0}, {"date": "2022-06-06", "close": 1072.0, "volume": 8.0}, {"date": "2022-06-07", "close": 972.8, "volume": 15.0}, {"date": "2022-06-08", "close": 1000.8, "volume": 8.0}, {"date": "2022-06-09", "close": 984.96, "volume": 5.0}, {"date": "2022-06-10", "close": 1043.84, "volume": 5.0}, {"date": "2022-06-13", "close": 976.16, "volume": 3.0}, {"date": "2022-06-14", "close": 944.0, "volume": 6.0}, {"date": "2022-06-15", "close": 976.0, "volume": 7.0}, {"date": "2022-06-16", "close": 1023.52, "volume": 7.0}, {"date": "2022-06-17", "close": 960.0, "volume": 13.0}, {"date": "2022-06-21", "close": 962.72, "volume": 13.0}, {"date": "2022-06-22", "close": 990.08, "volume": 11.0}, {"date": "2022-06-23", "close": 934.56, "volume": 5.0}, {"date": "2022-06-24", "close": 496.64, "volume": 632.0}, {"date": "2022-06-27", "close": 616.32, "volume": 1836.0}, {"date": "2022-06-28", "close": 568.0, "volume": 480.0}, {"date": "2022-06-29", "close": 486.72, "volume": 985.0}, {"date": "2022-06-30", "close": 480.0, "volume": 186.0}, {"date": "2022-07-01", "close": 509.12, "volume": 154.0}, {"date": "2022-07-05", "close": 496.64, "volume": 62.0}, {"date": "2022-07-06", "close": 496.32, "volume": 68.0}, {"date": "2022-07-07", "close": 528.0, "volume": 92.0}, {"date": "2022-07-08", "close": 528.0, "volume": 48.0}, {"date": "2022-07-11", "close": 500.64, "volume": 119.0}, {"date": "2022-07-12", "close": 481.44, "volume": 123.0}, {"date": "2022-07-13", "close": 474.4, "volume": 249.0}, {"date": "2022-07-14", "close": 427.52, "volume": 416.0}, {"date": "2022-07-15", "close": 421.28, "volume": 163.0}, {"date": "2022-07-18", "close": 403.84, "volume": 117.0}, {"date": "2022-07-19", "close": 432.0, "volume": 254.0}, {"date": "2022-07-20", "close": 428.0, "volume": 131.0}, {"date": "2022-07-21", "close": 428.8, "volume": 44.0}, {"date": "2022-07-22", "close": 423.36, "volume": 66.0}, {"date": "2022-07-25", "close": 436.0, "volume": 63.0}, {"date": "2022-07-26", "close": 438.56, "volume": 25.0}, {"date": "2022-07-27", "close": 425.76, "volume": 108.0}, {"date": "2022-07-28", "close": 421.6, "volume": 78.0}, {"date": "2022-07-29", "close": 422.56, "volume": 64.0}, {"date": "2022-08-01", "close": 401.6, "volume": 90.0}, {"date": "2022-08-02", "close": 403.68, "volume": 12.0}, {"date": "2022-08-03", "close": 421.76, "volume": 104.0}, {"date": "2022-08-04", "close": 438.24, "volume": 18.0}, {"date": "2022-08-05", "close": 456.0, "volume": 82.0}, {"date": "2022-08-08", "close": 448.48, "volume": 132.0}, {"date": "2022-08-09", "close": 464.0, "volume": 81.0}, {"date": "2022-08-10", "close": 483.2016, "volume": 37.0}, {"date": "2022-08-11", "close": 481.6, "volume": 32.0}, {"date": "2022-08-12", "close": 478.24, "volume": 135.0}, {"date": "2022-08-15", "close": 468.0, "volume": 143.0}, {"date": "2022-08-16", "close": 456.0, "volume": 45.0}, {"date": "2022-08-17", "close": 451.2, "volume": 141.0}, {"date": "2022-08-18", "close": 416.64, "volume": 229.0}, {"date": "2022-08-19", "close": 400.0, "volume": 61.0}, {"date": "2022-08-22", "close": 405.6, "volume": 117.0}, {"date": "2022-08-23", "close": 415.36, "volume": 79.0}, {"date": "2022-08-24", "close": 427.2, "volume": 161.0}, {"date": "2022-08-25", "close": 409.76, "volume": 147.0}, {"date": "2022-08-26", "close": 398.24, "volume": 107.0}, {"date": "2022-08-29", "close": 391.04, "volume": 118.0}, {"date": "2022-08-30", "close": 386.08, "volume": 32.0}, {"date": "2022-08-31", "close": 382.4, "volume": 14.0}, {"date": "2022-09-01", "close": 363.2, "volume": 5.0}, {"date": "2022-09-02", "close": 330.24, "volume": 275.0}, {"date": "2022-09-06", "close": 336.48, "volume": 161.0}, {"date": "2022-09-07", "close": 301.6, "volume": 283.0}, {"date": "2022-09-08", "close": 332.0, "volume": 189.0}, {"date": "2022-09-09", "close": 320.0, "volume": 57.0}, {"date": "2022-09-12", "close": 307.2, "volume": 204.0}, {"date": "2022-09-13", "close": 336.0, "volume": 801.0}, {"date": "2022-09-14", "close": 373.92, "volume": 5493.0}, {"date": "2022-09-15", "close": 416.0, "volume": 1927.0}, {"date": "2022-09-16", "close": 331.2, "volume": 341.0}, {"date": "2022-09-19", "close": 309.76, "volume": 529.0}, {"date": "2022-09-20", "close": 305.92, "volume": 202.0}, {"date": "2022-09-21", "close": 310.4, "volume": 259.0}, {"date": "2022-09-22", "close": 308.8, "volume": 692.0}, {"date": "2022-09-23", "close": 302.4, "volume": 292.0}, {"date": "2022-09-26", "close": 281.44, "volume": 195.0}, {"date": "2022-09-27", "close": 265.6, "volume": 177.0}, {"date": "2022-09-28", "close": 274.88, "volume": 205.0}, {"date": "2022-09-29", "close": 294.72, "volume": 139.0}, {"date": "2022-09-30", "close": 272.0, "volume": 185.0}, {"date": "2022-10-03", "close": 296.0, "volume": 460.0}, {"date": "2022-10-04", "close": 290.4, "volume": 204.0}, {"date": "2022-10-05", "close": 296.0, "volume": 67.0}, {"date": "2022-10-06", "close": 304.0, "volume": 249.0}, {"date": "2022-10-07", "close": 272.8, "volume": 141.0}, {"date": "2022-10-10", "close": 271.04, "volume": 174.0}, {"date": "2022-10-11", "close": 265.76, "volume": 299.0}, {"date": "2022-10-12", "close": 288.0, "volume": 175.0}, {"date": "2022-10-13", "close": 264.0, "volume": 176.0}, {"date": "2022-10-14", "close": 237.6, "volume": 231.0}, {"date": "2022-10-17", "close": 249.76, "volume": 227.0}, {"date": "2022-10-18", "close": 295.52, "volume": 2751.0}, {"date": "2022-10-19", "close": 281.44, "volume": 458.0}, {"date": "2022-10-20", "close": 268.8, "volume": 422.0}, {"date": "2022-10-21", "close": 256.32, "volume": 549.0}, {"date": "2022-10-24", "close": 241.92, "volume": 505.0}, {"date": "2022-10-25", "close": 242.24, "volume": 808.0}, {"date": "2022-10-26", "close": 215.84, "volume": 833.0}, {"date": "2022-10-27", "close": 214.4, "volume": 400.0}, {"date": "2022-10-28", "close": 214.4, "volume": 391.0}, {"date": "2022-10-31", "close": 211.04, "volume": 165.0}, {"date": "2022-11-01", "close": 208.0, "volume": 253.0}, {"date": "2022-11-02", "close": 216.48, "volume": 194.0}, {"date": "2022-11-03", "close": 173.12, "volume": 24725.0}, {"date": "2022-11-04", "close": 152.16, "volume": 4877.0}, {"date": "2022-11-07", "close": 145.92, "volume": 1626.0}, {"date": "2022-11-08", "close": 145.6, "volume": 1272.0}, {"date": "2022-11-09", "close": 132.16, "volume": 1347.0}, {"date": "2022-11-10", "close": 138.88, "volume": 1621.0}, {"date": "2022-11-11", "close": 145.6, "volume": 2858.0}, {"date": "2022-11-14", "close": 148.32, "volume": 1865.0}, {"date": "2022-11-15", "close": 216.16, "volume": 65347.0}, {"date": "2022-11-16", "close": 192.0, "volume": 7336.0}, {"date": "2022-11-17", "close": 172.0, "volume": 3402.0}, {"date": "2022-11-18", "close": 216.0, "volume": 13512.0}, {"date": "2022-11-21", "close": 192.48, "volume": 3694.0}, {"date": "2022-11-22", "close": 198.4, "volume": 2225.0}, {"date": "2022-11-23", "close": 220.8, "volume": 4114.0}, {"date": "2022-11-25", "close": 241.6, "volume": 3764.0}, {"date": "2022-11-28", "close": 243.36, "volume": 1996.0}, {"date": "2022-11-29", "close": 228.48, "volume": 3170.0}, {"date": "2022-11-30", "close": 236.8, "volume": 2294.0}, {"date": "2022-12-01", "close": 224.0, "volume": 1297.0}, {"date": "2022-12-02", "close": 220.48, "volume": 1094.0}, {"date": "2022-12-05", "close": 227.52, "volume": 1634.0}, {"date": "2022-12-06", "close": 235.2, "volume": 1329.0}, {"date": "2022-12-07", "close": 227.2, "volume": 390.0}, {"date": "2022-12-08", "close": 224.16, "volume": 334.0}, {"date": "2022-12-09", "close": 214.4, "volume": 498.0}, {"date": "2022-12-12", "close": 224.0, "volume": 916.0}, {"date": "2022-12-13", "close": 223.84, "volume": 240.0}, {"date": "2022-12-14", "close": 224.8, "volume": 323.0}, {"date": "2022-12-15", "close": 211.04, "volume": 507.0}, {"date": "2022-12-16", "close": 205.76, "volume": 628.0}, {"date": "2022-12-19", "close": 201.28, "volume": 666.0}, {"date": "2022-12-20", "close": 218.4, "volume": 352.0}, {"date": "2022-12-21", "close": 214.56, "volume": 587.0}, {"date": "2022-12-22", "close": 218.24, "volume": 160.0}, {"date": "2022-12-23", "close": 184.0, "volume": 796.0}, {"date": "2022-12-27", "close": 188.64, "volume": 655.0}, {"date": "2022-12-28", "close": 177.44, "volume": 377.0}, {"date": "2022-12-29", "close": 180.64, "volume": 730.0}, {"date": "2022-12-30", "close": 178.2384, "volume": 691.0}, {"date": "2023-01-03", "close": 177.12, "volume": 313.0}, {"date": "2023-01-04", "close": 177.76, "volume": 6250.0}, {"date": "2023-01-05", "close": 186.4, "volume": 13403.0}, {"date": "2023-01-06", "close": 181.832, "volume": 4338.0}, {"date": "2023-01-09", "close": 173.6, "volume": 3385.0}, {"date": "2023-01-10", "close": 192.0, "volume": 14664.0}, {"date": "2023-01-11", "close": 187.2, "volume": 4068.0}, {"date": "2023-01-12", "close": 181.6, "volume": 1970.0}, {"date": "2023-01-13", "close": 188.8, "volume": 1913.0}, {"date": "2023-01-17", "close": 209.6, "volume": 3016.0}, {"date": "2023-01-18", "close": 192.8, "volume": 3324.0}, {"date": "2023-01-19", "close": 227.192, "volume": 24387.0}, {"date": "2023-01-20", "close": 207.2, "volume": 4153.0}, {"date": "2023-01-23", "close": 205.888, "volume": 2146.0}, {"date": "2023-01-24", "close": 172.0, "volume": 3212.0}, {"date": "2023-01-25", "close": 168.8, "volume": 567.0}, {"date": "2023-01-26", "close": 166.4, "volume": 810.0}, {"date": "2023-01-27", "close": 179.2, "volume": 941.0}, {"date": "2023-01-30", "close": 174.4, "volume": 713.0}, {"date": "2023-01-31", "close": 169.6, "volume": 581.0}, {"date": "2023-02-01", "close": 135.2, "volume": 22886.0}, {"date": "2023-02-02", "close": 176.8, "volume": 371144.0}, {"date": "2023-02-03", "close": 140.0, "volume": 94906.0}, {"date": "2023-02-06", "close": 129.6, "volume": 15760.0}, {"date": "2023-02-07", "close": 119.2, "volume": 15958.0}, {"date": "2023-02-08", "close": 106.4, "volume": 20560.0}, {"date": "2023-02-09", "close": 88.0, "volume": 23616.0}, {"date": "2023-02-10", "close": 88.8, "volume": 9208.0}, {"date": "2023-02-13", "close": 87.2, "volume": 5874.0}, {"date": "2023-02-14", "close": 72.8, "volume": 19936.0}, {"date": "2023-02-15", "close": 74.792, "volume": 8672.0}, {"date": "2023-02-16", "close": 73.144, "volume": 9172.0}, {"date": "2023-02-17", "close": 72.704, "volume": 7098.0}, {"date": "2023-02-21", "close": 63.096, "volume": 15127.0}, {"date": "2023-02-22", "close": 56.328, "volume": 18357.0}, {"date": "2023-02-23", "close": 58.432, "volume": 15248.0}, {"date": "2023-02-24", "close": 56.368, "volume": 5163.0}, {"date": "2023-02-27", "close": 54.968, "volume": 7124.0}, {"date": "2023-02-28", "close": 54.4, "volume": 4939.0}, {"date": "2023-03-01", "close": 51.808, "volume": 7844.0}, {"date": "2023-03-02", "close": 54.84, "volume": 7054.0}, {"date": "2023-03-03", "close": 54.232, "volume": 6396.0}, {"date": "2023-03-06", "close": 52.392, "volume": 3963.0}, {"date": "2023-03-07", "close": 50.416, "volume": 374438.0}, {"date": "2023-03-08", "close": 45.208, "volume": 123788.0}, {"date": "2023-03-09", "close": 37.072, "volume": 123144.0}, {"date": "2023-03-10", "close": 45.584, "volume": 395136.0}, {"date": "2023-03-13", "close": 52.336, "volume": 680533.0}, {"date": "2023-03-14", "close": 43.6, "volume": 154630.0}, {"date": "2023-03-15", "close": 45.52, "volume": 78324.0}, {"date": "2023-03-16", "close": 42.8, "volume": 53747.0}, {"date": "2023-03-17", "close": 41.2, "volume": 40334.0}, {"date": "2023-03-20", "close": 44.8, "volume": 81640.0}, {"date": "2023-03-21", "close": 50.72, "volume": 71435.0}, {"date": "2023-03-22", "close": 48.0, "volume": 75087.0}, {"date": "2023-03-23", "close": 42.08, "volume": 32971.0}, {"date": "2023-03-24", "close": 41.6, "volume": 19645.0}, {"date": "2023-03-27", "close": 40.384, "volume": 17607.0}, {"date": "2023-03-28", "close": 39.968, "volume": 12338.0}, {"date": "2023-03-29", "close": 38.64, "volume": 16297.0}, {"date": "2023-03-30", "close": 39.248, "volume": 16538.0}, {"date": "2023-03-31", "close": 37.2, "volume": 21980.0}, {"date": "2023-04-03", "close": 32.728, "volume": 28346.0}, {"date": "2023-04-04", "close": 30.4, "volume": 20877.0}, {"date": "2023-04-05", "close": 28.0, "volume": 16349.0}, {"date": "2023-04-06", "close": 28.48, "volume": 8226.0}, {"date": "2023-04-10", "close": 29.912, "volume": 9092.0}, {"date": "2023-04-11", "close": 30.72, "volume": 6938.0}, {"date": "2023-04-12", "close": 31.2, "volume": 5193.0}, {"date": "2023-04-13", "close": 31.2, "volume": 6774.0}, {"date": "2023-04-14", "close": 29.36, "volume": 17193.0}, {"date": "2023-04-17", "close": 29.6, "volume": 10384.0}, {"date": "2023-04-18", "close": 29.768, "volume": 6630.0}, {"date": "2023-04-19", "close": 28.64, "volume": 7201.0}, {"date": "2023-04-20", "close": 28.608, "volume": 6437.0}, {"date": "2023-04-21", "close": 28.8, "volume": 5676.0}, {"date": "2023-04-24", "close": 27.04, "volume": 8959.0}, {"date": "2023-04-25", "close": 26.72, "volume": 8006.0}, {"date": "2023-04-26", "close": 26.08, "volume": 8703.0}, {"date": "2023-04-27", "close": 24.88, "volume": 7572.0}, {"date": "2023-04-28", "close": 25.84, "volume": 7243.0}, {"date": "2023-05-01", "close": 25.6, "volume": 5828.0}, {"date": "2023-05-02", "close": 24.64, "volume": 4861.0}, {"date": "2023-05-03", "close": 24.8, "volume": 6813.0}, {"date": "2023-05-04", "close": 25.32, "volume": 4151.0}, {"date": "2023-05-05", "close": 26.0, "volume": 10481.0}, {"date": "2023-05-08", "close": 25.92, "volume": 6210.0}, {"date": "2023-05-09", "close": 26.048, "volume": 2844.0}, {"date": "2023-05-10", "close": 30.384, "volume": 27138.0}, {"date": "2023-05-11", "close": 29.6, "volume": 8926.0}, {"date": "2023-05-12", "close": 28.8, "volume": 4733.0}, {"date": "2023-05-15", "close": 26.56, "volume": 8355.0}, {"date": "2023-05-16", "close": 22.96, "volume": 23733.0}, {"date": "2023-05-17", "close": 23.28, "volume": 6325.0}, {"date": "2023-05-18", "close": 24.24, "volume": 4883.0}, {"date": "2023-05-19", "close": 24.792, "volume": 5079.0}, {"date": "2023-05-22", "close": 26.208, "volume": 13563.0}, {"date": "2023-05-23", "close": 26.512, "volume": 8368.0}, {"date": "2023-05-24", "close": 26.8, "volume": 5508.0}, {"date": "2023-05-25", "close": 25.56, "volume": 4262.0}, {"date": "2023-05-26", "close": 26.0, "volume": 3187.0}, {"date": "2023-05-30", "close": 25.6, "volume": 3324.0}, {"date": "2023-05-31", "close": 29.008, "volume": 136517.0}, {"date": "2023-06-01", "close": 28.8, "volume": 17702.0}, {"date": "2023-06-02", "close": 28.4, "volume": 14682.0}, {"date": "2023-06-05", "close": 28.0, "volume": 4146.0}, {"date": "2023-06-06", "close": 26.72, "volume": 3997.0}, {"date": "2023-06-07", "close": 27.976, "volume": 3043.0}, {"date": "2023-06-08", "close": 27.52, "volume": 4030.0}, {"date": "2023-06-09", "close": 26.16, "volume": 5467.0}, {"date": "2023-06-12", "close": 26.72, "volume": 3159.0}, {"date": "2023-06-13", "close": 27.376, "volume": 6344.0}, {"date": "2023-06-14", "close": 25.592, "volume": 12894.0}, {"date": "2023-06-15", "close": 23.2, "volume": 17248.0}, {"date": "2023-06-16", "close": 20.8, "volume": 23462.0}, {"date": "2023-06-20", "close": 23.36, "volume": 15392.0}, {"date": "2023-06-21", "close": 22.776, "volume": 7075.0}, {"date": "2023-06-22", "close": 22.64, "volume": 5598.0}, {"date": "2023-06-23", "close": 24.72, "volume": 10711.0}, {"date": "2023-06-26", "close": 24.4, "volume": 6539.0}, {"date": "2023-06-27", "close": 24.64, "volume": 3603.0}, {"date": "2023-06-28", "close": 23.824, "volume": 5335.0}, {"date": "2023-06-29", "close": 24.0, "volume": 2507.0}, {"date": "2023-06-30", "close": 24.0, "volume": 3892.0}, {"date": "2023-07-03", "close": 24.4, "volume": 1271.0}, {"date": "2023-07-05", "close": 24.4, "volume": 1329.0}, {"date": "2023-07-06", "close": 24.248, "volume": 3777.0}, {"date": "2023-07-07", "close": 24.0, "volume": 2340.0}, {"date": "2023-07-10", "close": 24.008, "volume": 1959.0}, {"date": "2023-07-11", "close": 25.968, "volume": 10868.0}, {"date": "2023-07-12", "close": 27.416, "volume": 9927.0}, {"date": "2023-07-13", "close": 27.52, "volume": 4598.0}, {"date": "2023-07-14", "close": 24.56, "volume": 9549.0}, {"date": "2023-07-17", "close": 25.52, "volume": 2187.0}, {"date": "2023-07-18", "close": 25.144, "volume": 8157.0}, {"date": "2023-07-19", "close": 27.76, "volume": 19762.0}, {"date": "2023-07-20", "close": 25.72, "volume": 5005.0}, {"date": "2023-07-21", "close": 25.6, "volume": 2656.0}, {"date": "2023-07-24", "close": 25.6, "volume": 1865.0}, {"date": "2023-07-25", "close": 25.52, "volume": 3075.0}, {"date": "2023-07-26", "close": 25.512, "volume": 1563.0}, {"date": "2023-07-27", "close": 25.56, "volume": 1901.0}, {"date": "2023-07-28", "close": 25.6, "volume": 2225.0}, {"date": "2023-07-31", "close": 25.208, "volume": 614.0}, {"date": "2023-08-01", "close": 24.88, "volume": 2707.0}, {"date": "2023-08-02", "close": 24.008, "volume": 1616.0}, {"date": "2023-08-03", "close": 24.0, "volume": 1624.0}, {"date": "2023-08-04", "close": 23.536, "volume": 2623.0}, {"date": "2023-08-07", "close": 23.6, "volume": 9577.0}, {"date": "2023-08-08", "close": 23.24, "volume": 2562.0}, {"date": "2023-08-09", "close": 24.72, "volume": 7232.0}, {"date": "2023-08-10", "close": 24.0, "volume": 2596.0}, {"date": "2023-08-11", "close": 23.712, "volume": 3032.0}, {"date": "2023-08-14", "close": 23.384, "volume": 1876.0}, {"date": "2023-08-15", "close": 23.984, "volume": 1966.0}, {"date": "2023-08-16", "close": 25.904, "volume": 18496.0}, {"date": "2023-08-17", "close": 26.4, "volume": 90153.0}, {"date": "2023-08-18", "close": 29.16, "volume": 22166.0}, {"date": "2023-08-21", "close": 33.04, "volume": 25264.0}, {"date": "2023-08-22", "close": 28.976, "volume": 13240.0}, {"date": "2023-08-23", "close": 32.008, "volume": 10874.0}, {"date": "2023-08-24", "close": 29.52, "volume": 11060.0}, {"date": "2023-08-25", "close": 28.456, "volume": 3648.0}, {"date": "2023-08-28", "close": 26.76, "volume": 5290.0}, {"date": "2023-08-29", "close": 26.584, "volume": 3717.0}, {"date": "2023-08-30", "close": 27.6, "volume": 2955.0}, {"date": "2023-08-31", "close": 27.992, "volume": 4713.0}, {"date": "2023-09-01", "close": 27.648, "volume": 3282.0}, {"date": "2023-09-05", "close": 26.24, "volume": 4720.0}, {"date": "2023-09-06", "close": 25.92, "volume": 4208.0}, {"date": "2023-09-07", "close": 24.744, "volume": 2843.0}, {"date": "2023-09-08", "close": 24.248, "volume": 2794.0}, {"date": "2023-09-11", "close": 22.652, "volume": 6146.0}, {"date": "2023-09-12", "close": 23.12, "volume": 2959.0}, {"date": "2023-09-13", "close": 22.6, "volume": 1593.0}, {"date": "2023-09-14", "close": 23.6, "volume": 3654.0}, {"date": "2023-09-15", "close": 27.2, "volume": 3986.0}, {"date": "2023-09-18", "close": 24.08, "volume": 1794.0}, {"date": "2023-09-19", "close": 24.0, "volume": 1459.0}, {"date": "2023-09-20", "close": 23.4641, "volume": 1167.0}, {"date": "2023-09-21", "close": 22.576, "volume": 1842.0}, {"date": "2023-09-22", "close": 22.808, "volume": 2975.0}, {"date": "2023-09-25", "close": 22.496, "volume": 1273.0}, {"date": "2023-09-26", "close": 23.92, "volume": 4454.0}, {"date": "2023-09-27", "close": 23.2, "volume": 2630.0}, {"date": "2023-09-28", "close": 23.2, "volume": 1311.0}, {"date": "2023-09-29", "close": 23.92, "volume": 2911.0}, {"date": "2023-10-02", "close": 23.92, "volume": 2035.0}, {"date": "2023-10-03", "close": 22.72, "volume": 2681.0}, {"date": "2023-10-04", "close": 23.0, "volume": 1968.0}, {"date": "2023-10-05", "close": 22.648, "volume": 953.0}, {"date": "2023-10-06", "close": 22.08, "volume": 3686.0}, {"date": "2023-10-09", "close": 22.08, "volume": 1698.0}, {"date": "2023-10-10", "close": 21.608, "volume": 2170.0}, {"date": "2023-10-11", "close": 22.328, "volume": 2457.0}, {"date": "2023-10-12", "close": 26.4, "volume": 44790.0}, {"date": "2023-10-13", "close": 25.2, "volume": 7811.0}, {"date": "2023-10-16", "close": 24.408, "volume": 3690.0}, {"date": "2023-10-17", "close": 26.4, "volume": 7520.0}, {"date": "2023-10-18", "close": 25.064, "volume": 2570.0}, {"date": "2023-10-19", "close": 23.44, "volume": 2704.0}, {"date": "2023-10-20", "close": 23.44, "volume": 1684.0}, {"date": "2023-10-23", "close": 23.568, "volume": 1714.0}, {"date": "2023-10-24", "close": 22.416, "volume": 1050.0}, {"date": "2023-10-25", "close": 22.192, "volume": 1815.0}, {"date": "2023-10-26", "close": 22.08, "volume": 2096.0}, {"date": "2023-10-27", "close": 20.24, "volume": 4331.0}, {"date": "2023-10-30", "close": 15.88, "volume": 17560.0}, {"date": "2023-10-31", "close": 14.84, "volume": 9104.0}, {"date": "2023-11-01", "close": 14.808, "volume": 2524.0}, {"date": "2023-11-02", "close": 15.04, "volume": 1524.0}, {"date": "2023-11-03", "close": 15.6, "volume": 3839.0}, {"date": "2023-11-06", "close": 14.808, "volume": 2967.0}, {"date": "2023-11-07", "close": 14.16, "volume": 3832.0}, {"date": "2023-11-08", "close": 13.632, "volume": 6037.0}, {"date": "2023-11-09", "close": 12.936, "volume": 7679.0}, {"date": "2023-11-10", "close": 12.48, "volume": 2618.0}, {"date": "2023-11-13", "close": 49.6, "volume": 3931746.0}, {"date": "2023-11-14", "close": 40.4, "volume": 899640.0}, {"date": "2023-11-15", "close": 39.92, "volume": 188422.0}, {"date": "2023-11-16", "close": 33.6, "volume": 92903.0}, {"date": "2023-11-17", "close": 30.504, "volume": 71390.0}, {"date": "2023-11-20", "close": 28.912, "volume": 34336.0}, {"date": "2023-11-21", "close": 28.856, "volume": 28290.0}, {"date": "2023-11-22", "close": 26.368, "volume": 23325.0}, {"date": "2023-11-24", "close": 29.152, "volume": 12648.0}, {"date": "2023-11-27", "close": 32.072, "volume": 33189.0}, {"date": "2023-11-28", "close": 30.4, "volume": 8843.0}, {"date": "2023-11-29", "close": 29.2, "volume": 13383.0}, {"date": "2023-11-30", "close": 27.92, "volume": 9398.0}, {"date": "2023-12-01", "close": 29.896, "volume": 15336.0}, {"date": "2023-12-04", "close": 27.76, "volume": 12380.0}, {"date": "2023-12-05", "close": 26.72, "volume": 6575.0}, {"date": "2023-12-06", "close": 25.84, "volume": 9636.0}, {"date": "2023-12-07", "close": 23.832, "volume": 17996.0}, {"date": "2023-12-08", "close": 21.928, "volume": 13880.0}, {"date": "2023-12-11", "close": 21.68, "volume": 3459.0}, {"date": "2023-12-12", "close": 21.04, "volume": 4007.0}, {"date": "2023-12-13", "close": 20.76, "volume": 4795.0}, {"date": "2023-12-14", "close": 22.24, "volume": 6163.0}, {"date": "2023-12-15", "close": 20.752, "volume": 3712.0}, {"date": "2023-12-18", "close": 22.24, "volume": 2663.0}, {"date": "2023-12-19", "close": 23.416, "volume": 5194.0}, {"date": "2023-12-20", "close": 24.08, "volume": 4004.0}, {"date": "2023-12-21", "close": 23.616, "volume": 4945.0}, {"date": "2023-12-22", "close": 24.72, "volume": 5036.0}, {"date": "2023-12-26", "close": 23.288, "volume": 4545.0}, {"date": "2023-12-27", "close": 23.44, "volume": 3985.0}, {"date": "2023-12-28", "close": 26.4, "volume": 11043.0}, {"date": "2023-12-29", "close": 21.968, "volume": 46603.0}, {"date": "2024-01-02", "close": 20.792, "volume": 17119.0}, {"date": "2024-01-03", "close": 16.0, "volume": 58242.0}, {"date": "2024-01-04", "close": 13.99, "volume": 46486.0}, {"date": "2024-01-05", "close": 13.47, "volume": 20336.0}, {"date": "2024-01-08", "close": 13.78, "volume": 22453.0}, {"date": "2024-01-09", "close": 15.66, "volume": 55142.0}, {"date": "2024-01-10", "close": 14.56, "volume": 11741.0}, {"date": "2024-01-11", "close": 14.73, "volume": 9434.0}, {"date": "2024-01-12", "close": 14.24, "volume": 7208.0}, {"date": "2024-01-16", "close": 11.79, "volume": 29886.0}, {"date": "2024-01-17", "close": 10.1799, "volume": 18572.0}, {"date": "2024-01-18", "close": 9.4161, "volume": 19481.0}, {"date": "2024-01-19", "close": 9.7601, "volume": 20132.0}, {"date": "2024-01-22", "close": 9.69, "volume": 33544.0}, {"date": "2024-01-23", "close": 10.6, "volume": 31086.0}, {"date": "2024-01-24", "close": 10.33, "volume": 20504.0}, {"date": "2024-01-25", "close": 10.545, "volume": 28536.0}, {"date": "2024-01-26", "close": 10.09, "volume": 17180.0}, {"date": "2024-01-29", "close": 11.6562, "volume": 142574.0}, {"date": "2024-01-30", "close": 12.46, "volume": 49251.0}, {"date": "2024-01-31", "close": 13.0861, "volume": 34617.0}, {"date": "2024-02-01", "close": 10.79, "volume": 39237.0}, {"date": "2024-02-02", "close": 9.945, "volume": 41755.0}, {"date": "2024-02-05", "close": 8.72, "volume": 39781.0}, {"date": "2024-02-06", "close": 11.45, "volume": 9428121.0}, {"date": "2024-02-07", "close": 14.26, "volume": 2396480.0}, {"date": "2024-02-08", "close": 5.07, "volume": 2683501.0}, {"date": "2024-02-09", "close": 4.96, "volume": 439050.0}, {"date": "2024-02-12", "close": 4.83, "volume": 269088.0}, {"date": "2024-02-13", "close": 4.41, "volume": 220192.0}, {"date": "2024-02-14", "close": 4.195, "volume": 131246.0}, {"date": "2024-02-15", "close": 4.19, "volume": 162684.0}, {"date": "2024-02-16", "close": 4.15, "volume": 89126.0}, {"date": "2024-02-20", "close": 3.99, "volume": 918119.0}, {"date": "2024-02-21", "close": 4.35, "volume": 377220.0}, {"date": "2024-02-22", "close": 4.08, "volume": 202922.0}, {"date": "2024-02-23", "close": 3.98, "volume": 85287.0}, {"date": "2024-02-26", "close": 3.95, "volume": 179059.0}, {"date": "2024-02-27", "close": 4.18, "volume": 90096.0}, {"date": "2024-02-28", "close": 4.14, "volume": 50229.0}, {"date": "2024-02-29", "close": 4.59, "volume": 850546.0}, {"date": "2024-03-01", "close": 5.01, "volume": 548995.0}, {"date": "2024-03-04", "close": 4.56, "volume": 463540.0}, {"date": "2024-03-05", "close": 4.64, "volume": 353663.0}, {"date": "2024-03-06", "close": 4.35, "volume": 118906.0}, {"date": "2024-03-07", "close": 4.03, "volume": 127574.0}, {"date": "2024-03-08", "close": 4.06, "volume": 36312.0}, {"date": "2024-03-11", "close": 4.01, "volume": 36003.0}, {"date": "2024-03-12", "close": 4.0, "volume": 41972.0}, {"date": "2024-03-13", "close": 3.91, "volume": 51117.0}, {"date": "2024-03-14", "close": 3.82, "volume": 51886.0}, {"date": "2024-03-15", "close": 3.75, "volume": 94072.0}, {"date": "2024-03-18", "close": 3.89, "volume": 45890.0}, {"date": "2024-03-19", "close": 3.82, "volume": 37658.0}, {"date": "2024-03-20", "close": 3.85, "volume": 11621.0}, {"date": "2024-03-21", "close": 3.92, "volume": 65005.0}, {"date": "2024-03-22", "close": 3.82, "volume": 25185.0}, {"date": "2024-03-25", "close": 3.7, "volume": 32776.0}, {"date": "2024-03-26", "close": 3.71, "volume": 75226.0}, {"date": "2024-03-27", "close": 3.87, "volume": 31764.0}, {"date": "2024-03-28", "close": 4.24, "volume": 208497.0}, {"date": "2024-04-01", "close": 3.82, "volume": 136187.0}, {"date": "2024-04-02", "close": 3.87, "volume": 25821.0}, {"date": "2024-04-03", "close": 4.11, "volume": 52698.0}, {"date": "2024-04-04", "close": 3.82, "volume": 50551.0}, {"date": "2024-04-05", "close": 3.82, "volume": 49422.0}, {"date": "2024-04-08", "close": 3.97, "volume": 26033.0}, {"date": "2024-04-09", "close": 3.9201, "volume": 50639.0}, {"date": "2024-04-10", "close": 3.87, "volume": 13855.0}, {"date": "2024-04-11", "close": 3.87, "volume": 33619.0}, {"date": "2024-04-12", "close": 3.76, "volume": 22461.0}, {"date": "2024-04-15", "close": 3.605, "volume": 34007.0}, {"date": "2024-04-16", "close": 3.61, "volume": 13622.0}, {"date": "2024-04-17", "close": 3.59, "volume": 25972.0}, {"date": "2024-04-18", "close": 3.68, "volume": 21704.0}, {"date": "2024-04-19", "close": 3.63, "volume": 13788.0}, {"date": "2024-04-22", "close": 3.56, "volume": 18606.0}, {"date": "2024-04-23", "close": 3.5, "volume": 12202.0}, {"date": "2024-04-24", "close": 3.56, "volume": 7883.0}, {"date": "2024-04-25", "close": 3.6, "volume": 11306.0}, {"date": "2024-04-26", "close": 3.48, "volume": 16887.0}, {"date": "2024-04-29", "close": 3.67, "volume": 102673.0}, {"date": "2024-04-30", "close": 3.9, "volume": 210921.0}, {"date": "2024-05-01", "close": 3.9, "volume": 39847.0}, {"date": "2024-05-02", "close": 3.79, "volume": 17476.0}, {"date": "2024-05-03", "close": 3.84, "volume": 13798.0}, {"date": "2024-05-06", "close": 3.71, "volume": 21922.0}, {"date": "2024-05-07", "close": 3.53, "volume": 44631.0}, {"date": "2024-05-08", "close": 3.55, "volume": 12029.0}, {"date": "2024-05-09", "close": 3.57, "volume": 12452.0}, {"date": "2024-05-10", "close": 3.585, "volume": 10478.0}, {"date": "2024-05-13", "close": 3.55, "volume": 26112.0}, {"date": "2024-05-14", "close": 3.47, "volume": 53057.0}, {"date": "2024-05-15", "close": 3.59, "volume": 24187.0}, {"date": "2024-05-16", "close": 3.55, "volume": 32088.0}, {"date": "2024-05-17", "close": 3.549, "volume": 13419.0}, {"date": "2024-05-20", "close": 3.77, "volume": 13949.0}, {"date": "2024-05-21", "close": 3.67, "volume": 14594.0}, {"date": "2024-05-22", "close": 3.62, "volume": 8250.0}, {"date": "2024-05-23", "close": 3.56, "volume": 19037.0}, {"date": "2024-05-24", "close": 3.51, "volume": 15990.0}, {"date": "2024-05-28", "close": 3.5, "volume": 6468.0}, {"date": "2024-05-29", "close": 3.535, "volume": 12707.0}, {"date": "2024-05-30", "close": 3.5, "volume": 9229.0}, {"date": "2024-05-31", "close": 3.46, "volume": 23491.0}, {"date": "2024-06-03", "close": 3.51, "volume": 20379.0}, {"date": "2024-06-04", "close": 3.47, "volume": 17219.0}, {"date": "2024-06-05", "close": 3.58, "volume": 18622.0}, {"date": "2024-06-06", "close": 3.53, "volume": 9743.0}, {"date": "2024-06-07", "close": 3.45, "volume": 10535.0}, {"date": "2024-06-10", "close": 3.43, "volume": 13146.0}, {"date": "2024-06-11", "close": 3.42, "volume": 16120.0}, {"date": "2024-06-12", "close": 3.28, "volume": 56272.0}, {"date": "2024-06-13", "close": 3.2, "volume": 17228.0}, {"date": "2024-06-14", "close": 3.14, "volume": 19447.0}, {"date": "2024-06-17", "close": 3.1, "volume": 14558.0}, {"date": "2024-06-18", "close": 3.09, "volume": 17748.0}, {"date": "2024-06-20", "close": 3.03, "volume": 22668.0}, {"date": "2024-06-21", "close": 2.77, "volume": 51254.0}, {"date": "2024-06-24", "close": 3.02, "volume": 18880.0}, {"date": "2024-06-25", "close": 3.21, "volume": 23962.0}, {"date": "2024-06-26", "close": 3.13, "volume": 30353.0}, {"date": "2024-06-27", "close": 2.98, "volume": 24130.0}, {"date": "2024-06-28", "close": 3.0148, "volume": 4161.0}, {"date": "2024-07-01", "close": 3.0, "volume": 16485.0}, {"date": "2024-07-02", "close": 3.17, "volume": 54984.0}, {"date": "2024-07-03", "close": 3.18, "volume": 4589.0}, {"date": "2024-07-05", "close": 3.17, "volume": 7973.0}, {"date": "2024-07-08", "close": 3.17, "volume": 13507.0}, {"date": "2024-07-09", "close": 3.19, "volume": 7357.0}, {"date": "2024-07-10", "close": 3.3301, "volume": 33530.0}, {"date": "2024-07-11", "close": 3.4, "volume": 42026.0}, {"date": "2024-07-12", "close": 3.3433, "volume": 5513.0}, {"date": "2024-07-15", "close": 3.36, "volume": 10145.0}, {"date": "2024-07-16", "close": 3.43, "volume": 12503.0}, {"date": "2024-07-17", "close": 3.36, "volume": 19399.0}, {"date": "2024-07-18", "close": 3.32, "volume": 11322.0}, {"date": "2024-07-19", "close": 3.42, "volume": 7644.0}, {"date": "2024-07-22", "close": 3.37, "volume": 3050.0}, {"date": "2024-07-23", "close": 3.31, "volume": 10988.0}, {"date": "2024-07-24", "close": 3.445, "volume": 26380.0}, {"date": "2024-07-25", "close": 3.32, "volume": 11784.0}, {"date": "2024-07-26", "close": 3.39, "volume": 1716.0}, {"date": "2024-07-29", "close": 3.35, "volume": 9555.0}, {"date": "2024-07-30", "close": 3.4, "volume": 7363.0}, {"date": "2024-07-31", "close": 3.4, "volume": 7505.0}, {"date": "2024-08-01", "close": 3.2, "volume": 33396.0}, {"date": "2024-08-02", "close": 3.0784, "volume": 28223.0}, {"date": "2024-08-05", "close": 2.92, "volume": 92014.0}, {"date": "2024-08-06", "close": 3.76, "volume": 28168430.0}, {"date": "2024-08-07", "close": 4.07, "volume": 1353799.0}, {"date": "2024-08-08", "close": 4.14, "volume": 391289.0}, {"date": "2024-08-09", "close": 4.05, "volume": 198938.0}, {"date": "2024-08-12", "close": 3.61, "volume": 139128.0}, {"date": "2024-08-13", "close": 4.03, "volume": 157374.0}, {"date": "2024-08-14", "close": 3.95, "volume": 97071.0}, {"date": "2024-08-15", "close": 4.0, "volume": 96369.0}, {"date": "2024-08-16", "close": 4.19, "volume": 163702.0}, {"date": "2024-08-19", "close": 4.25, "volume": 65658.0}, {"date": "2024-08-20", "close": 4.14, "volume": 36049.0}, {"date": "2024-08-21", "close": 4.22, "volume": 39391.0}, {"date": "2024-08-22", "close": 4.31, "volume": 80074.0}, {"date": "2024-08-23", "close": 4.22, "volume": 69845.0}, {"date": "2024-08-26", "close": 4.07, "volume": 76586.0}, {"date": "2024-08-27", "close": 4.0, "volume": 17330.0}, {"date": "2024-08-28", "close": 3.87, "volume": 10200.0}, {"date": "2024-08-29", "close": 3.82, "volume": 53095.0}, {"date": "2024-08-30", "close": 3.99, "volume": 10079.0}, {"date": "2024-09-03", "close": 3.86, "volume": 16060.0}, {"date": "2024-09-04", "close": 3.82, "volume": 32928.0}, {"date": "2024-09-05", "close": 3.89, "volume": 18950.0}, {"date": "2024-09-06", "close": 3.68, "volume": 50357.0}, {"date": "2024-09-09", "close": 3.67, "volume": 38038.0}, {"date": "2024-09-10", "close": 3.7389, "volume": 13991.0}, {"date": "2024-09-11", "close": 3.68, "volume": 42448.0}, {"date": "2024-09-12", "close": 3.69, "volume": 15236.0}, {"date": "2024-09-13", "close": 3.81, "volume": 65933.0}, {"date": "2024-09-16", "close": 3.78, "volume": 13165.0}, {"date": "2024-09-17", "close": 3.77, "volume": 40257.0}, {"date": "2024-09-18", "close": 3.61, "volume": 32056.0}, {"date": "2024-09-19", "close": 3.62, "volume": 14384.0}, {"date": "2024-09-20", "close": 3.57, "volume": 37155.0}, {"date": "2024-09-23", "close": 3.57, "volume": 28998.0}, {"date": "2024-09-24", "close": 3.41, "volume": 48937.0}, {"date": "2024-09-25", "close": 3.5, "volume": 35912.0}, {"date": "2024-09-26", "close": 3.45, "volume": 33091.0}, {"date": "2024-09-27", "close": 3.49, "volume": 33494.0}, {"date": "2024-09-30", "close": 3.46, "volume": 20291.0}, {"date": "2024-10-01", "close": 3.4, "volume": 29345.0}, {"date": "2024-10-02", "close": 3.34, "volume": 28764.0}, {"date": "2024-10-03", "close": 3.28, "volume": 20362.0}, {"date": "2024-10-04", "close": 3.34, "volume": 10167.0}, {"date": "2024-10-07", "close": 3.321, "volume": 16475.0}, {"date": "2024-10-08", "close": 3.28, "volume": 15490.0}, {"date": "2024-10-09", "close": 3.38, "volume": 18139.0}, {"date": "2024-10-10", "close": 3.45, "volume": 8797.0}, {"date": "2024-10-11", "close": 3.3732, "volume": 24579.0}, {"date": "2024-10-14", "close": 3.79, "volume": 140802.0}, {"date": "2024-10-15", "close": 3.65, "volume": 33863.0}, {"date": "2024-10-16", "close": 3.8, "volume": 56382.0}, {"date": "2024-10-17", "close": 3.9, "volume": 19604.0}, {"date": "2024-10-18", "close": 3.95, "volume": 43195.0}, {"date": "2024-10-21", "close": 4.05, "volume": 49547.0}, {"date": "2024-10-22", "close": 4.36, "volume": 125421.0}, {"date": "2024-10-23", "close": 4.32, "volume": 51165.0}, {"date": "2024-10-24", "close": 4.78, "volume": 428708.0}, {"date": "2024-10-25", "close": 4.75, "volume": 330526.0}, {"date": "2024-10-28", "close": 4.87, "volume": 94882.0}, {"date": "2024-10-29", "close": 4.59, "volume": 76176.0}, {"date": "2024-10-30", "close": 4.3, "volume": 61722.0}, {"date": "2024-10-31", "close": 4.39, "volume": 29078.0}, {"date": "2024-11-01", "close": 4.485, "volume": 18868.0}, {"date": "2024-11-04", "close": 4.47, "volume": 49762.0}, {"date": "2024-11-05", "close": 4.56, "volume": 15001.0}, {"date": "2024-11-06", "close": 4.61, "volume": 44091.0}, {"date": "2024-11-07", "close": 4.81, "volume": 43330.0}, {"date": "2024-11-08", "close": 4.74, "volume": 17105.0}, {"date": "2024-11-11", "close": 4.9974, "volume": 57307.0}, {"date": "2024-11-12", "close": 4.9, "volume": 53065.0}, {"date": "2024-11-13", "close": 4.75, "volume": 232496.0}, {"date": "2024-11-14", "close": 4.94, "volume": 110145.0}, {"date": "2024-11-15", "close": 4.87, "volume": 44852.0}, {"date": "2024-11-18", "close": 4.83, "volume": 24224.0}, {"date": "2024-11-19", "close": 4.86, "volume": 37852.0}, {"date": "2024-11-20", "close": 4.77, "volume": 15153.0}, {"date": "2024-11-21", "close": 4.85, "volume": 36480.0}, {"date": "2024-11-22", "close": 4.92, "volume": 56019.0}, {"date": "2024-11-25", "close": 5.06, "volume": 93290.0}, {"date": "2024-11-26", "close": 5.17, "volume": 31337.0}, {"date": "2024-11-27", "close": 5.33, "volume": 104165.0}, {"date": "2024-11-29", "close": 5.36, "volume": 116485.0}, {"date": "2024-12-02", "close": 5.72, "volume": 103334.0}, {"date": "2024-12-03", "close": 6.04, "volume": 128282.0}, {"date": "2024-12-04", "close": 6.3, "volume": 212056.0}, {"date": "2024-12-05", "close": 5.89, "volume": 134451.0}, {"date": "2024-12-06", "close": 6.0, "volume": 66982.0}, {"date": "2024-12-09", "close": 5.645, "volume": 52647.0}, {"date": "2024-12-10", "close": 5.94, "volume": 58279.0}, {"date": "2024-12-11", "close": 6.01, "volume": 33200.0}, {"date": "2024-12-12", "close": 5.88, "volume": 32640.0}, {"date": "2024-12-13", "close": 5.88, "volume": 9469.0}, {"date": "2024-12-16", "close": 5.84, "volume": 22308.0}, {"date": "2024-12-17", "close": 5.81, "volume": 11689.0}, {"date": "2024-12-18", "close": 5.52, "volume": 58904.0}, {"date": "2024-12-19", "close": 5.56, "volume": 11578.0}, {"date": "2024-12-20", "close": 5.61, "volume": 21110.0}, {"date": "2024-12-23", "close": 5.49, "volume": 4419.0}, {"date": "2024-12-24", "close": 5.65, "volume": 2897.0}, {"date": "2024-12-26", "close": 5.73, "volume": 16265.0}, {"date": "2024-12-27", "close": 6.3, "volume": 92839.0}, {"date": "2024-12-30", "close": 6.55, "volume": 206156.0}, {"date": "2024-12-31", "close": 6.19, "volume": 26423.0}, {"date": "2025-01-02", "close": 6.55, "volume": 14106.0}, {"date": "2025-01-03", "close": 6.22, "volume": 44727.0}, {"date": "2025-01-06", "close": 6.28, "volume": 31318.0}, {"date": "2025-01-07", "close": 6.41, "volume": 39510.0}, {"date": "2025-01-08", "close": 6.48, "volume": 38226.0}, {"date": "2025-01-10", "close": 6.24, "volume": 19004.0}, {"date": "2025-01-13", "close": 6.16, "volume": 19396.0}, {"date": "2025-01-14", "close": 6.43, "volume": 82705.0}, {"date": "2025-01-15", "close": 6.48, "volume": 12942.0}, {"date": "2025-01-16", "close": 6.405, "volume": 15729.0}, {"date": "2025-01-17", "close": 6.3696, "volume": 15466.0}, {"date": "2025-01-21", "close": 6.45, "volume": 15080.0}, {"date": "2025-01-22", "close": 6.5, "volume": 9807.0}, {"date": "2025-01-23", "close": 6.52, "volume": 14608.0}, {"date": "2025-01-24", "close": 6.54, "volume": 5908.0}, {"date": "2025-01-27", "close": 6.38, "volume": 32215.0}, {"date": "2025-01-28", "close": 6.21, "volume": 14356.0}, {"date": "2025-01-29", "close": 6.1, "volume": 6531.0}, {"date": "2025-01-30", "close": 6.0, "volume": 8678.0}, {"date": "2025-01-31", "close": 6.0, "volume": 122924.0}, {"date": "2025-02-03", "close": 5.95, "volume": 19731.0}, {"date": "2025-02-04", "close": 5.995, "volume": 8389.0}, {"date": "2025-02-05", "close": 6.65, "volume": 108000.0}, {"date": "2025-02-06", "close": 7.07, "volume": 248000.0}, {"date": "2025-02-07", "close": 7.23, "volume": 139097.0}, {"date": "2025-02-10", "close": 7.76, "volume": 98421.0}, {"date": "2025-02-11", "close": 7.36, "volume": 18940.0}, {"date": "2025-02-12", "close": 7.52, "volume": 31092.0}, {"date": "2025-02-13", "close": 7.3, "volume": 25076.0}, {"date": "2025-02-14", "close": 7.2, "volume": 14197.0}, {"date": "2025-02-18", "close": 7.07, "volume": 15101.0}, {"date": "2025-02-19", "close": 6.7, "volume": 67873.0}, {"date": "2025-02-20", "close": 6.13, "volume": 59341.0}, {"date": "2025-02-21", "close": 6.75, "volume": 33251.0}, {"date": "2025-02-24", "close": 6.27, "volume": 13784.0}, {"date": "2025-02-25", "close": 5.9, "volume": 34459.0}, {"date": "2025-02-26", "close": 6.08, "volume": 8062.0}, {"date": "2025-02-27", "close": 6.01, "volume": 13994.0}, {"date": "2025-02-28", "close": 5.97, "volume": 6182.0}, {"date": "2025-03-03", "close": 5.69, "volume": 12777.0}, {"date": "2025-03-04", "close": 6.04, "volume": 9979.0}, {"date": "2025-03-05", "close": 6.23, "volume": 469309.0}, {"date": "2025-03-06", "close": 5.95, "volume": 33976.0}, {"date": "2025-03-07", "close": 6.19, "volume": 17932.0}, {"date": "2025-03-10", "close": 6.02, "volume": 12761.0}, {"date": "2025-03-11", "close": 6.19, "volume": 23774.0}, {"date": "2025-03-12", "close": 6.4, "volume": 1918.0}, {"date": "2025-03-13", "close": 6.36, "volume": 21392.0}, {"date": "2025-03-14", "close": 6.41, "volume": 3772.0}, {"date": "2025-03-17", "close": 6.23, "volume": 10033.0}, {"date": "2025-03-18", "close": 6.25, "volume": 6613.0}, {"date": "2025-03-19", "close": 6.43, "volume": 4632.0}, {"date": "2025-03-20", "close": 6.43, "volume": 15817.0}, {"date": "2025-03-21", "close": 6.57, "volume": 109652.0}, {"date": "2025-03-24", "close": 6.2, "volume": 51932.0}, {"date": "2025-03-25", "close": 6.26, "volume": 4268.0}, {"date": "2025-03-26", "close": 6.132, "volume": 23367.0}, {"date": "2025-03-27", "close": 6.18, "volume": 8317.0}, {"date": "2025-03-28", "close": 6.49, "volume": 38802.0}, {"date": "2025-03-31", "close": 6.55, "volume": 15061.0}, {"date": "2025-04-01", "close": 6.36, "volume": 5380.0}, {"date": "2025-04-02", "close": 6.3, "volume": 4849.0}, {"date": "2025-04-03", "close": 6.0, "volume": 61015.0}, {"date": "2025-04-04", "close": 5.8, "volume": 25154.0}, {"date": "2025-04-07", "close": 5.75, "volume": 44421.0}, {"date": "2025-04-08", "close": 5.83, "volume": 3997.0}, {"date": "2025-04-09", "close": 5.53, "volume": 14647.0}, {"date": "2025-04-10", "close": 5.35, "volume": 7733.0}, {"date": "2025-04-11", "close": 5.56, "volume": 4091.0}, {"date": "2025-04-14", "close": 5.4601, "volume": 6495.0}, {"date": "2025-04-15", "close": 5.43, "volume": 13046.0}, {"date": "2025-04-16", "close": 5.45, "volume": 8374.0}, {"date": "2025-04-17", "close": 5.32, "volume": 14115.0}, {"date": "2025-04-21", "close": 5.14, "volume": 10580.0}, {"date": "2025-04-22", "close": 5.1, "volume": 46389.0}, {"date": "2025-04-23", "close": 5.46, "volume": 18600.0}, {"date": "2025-04-24", "close": 5.77, "volume": 18643.0}, {"date": "2025-04-25", "close": 5.8, "volume": 7277.0}, {"date": "2025-04-28", "close": 5.8714, "volume": 5752.0}, {"date": "2025-04-29", "close": 5.665, "volume": 7459.0}, {"date": "2025-04-30", "close": 5.76, "volume": 14050.0}, {"date": "2025-05-01", "close": 5.73, "volume": 20416.0}, {"date": "2025-05-02", "close": 5.765, "volume": 6977.0}, {"date": "2025-05-05", "close": 5.62, "volume": 6246.0}, {"date": "2025-05-06", "close": 5.36, "volume": 19586.0}, {"date": "2025-05-07", "close": 5.572, "volume": 13124.0}, {"date": "2025-05-08", "close": 5.82, "volume": 12250.0}, {"date": "2025-05-09", "close": 5.57, "volume": 3954.0}, {"date": "2025-05-12", "close": 5.71, "volume": 5933.0}, {"date": "2025-05-13", "close": 5.67, "volume": 3641.0}, {"date": "2025-05-14", "close": 5.68, "volume": 9156.0}, {"date": "2025-05-15", "close": 5.7, "volume": 12537.0}, {"date": "2025-05-16", "close": 5.89, "volume": 12666.0}, {"date": "2025-05-19", "close": 6.02, "volume": 21409.0}, {"date": "2025-05-20", "close": 5.9999, "volume": 25721.0}, {"date": "2025-05-21", "close": 6.07, "volume": 5753.0}, {"date": "2025-05-22", "close": 6.15, "volume": 11454.0}, {"date": "2025-05-23", "close": 6.0487, "volume": 2519.0}, {"date": "2025-05-27", "close": 6.05, "volume": 8301.0}, {"date": "2025-05-28", "close": 6.07, "volume": 3656.0}, {"date": "2025-05-29", "close": 6.15, "volume": 6053.0}, {"date": "2025-05-30", "close": 6.05, "volume": 2652.0}, {"date": "2025-06-02", "close": 6.08, "volume": 6579.0}, {"date": "2025-06-03", "close": 5.8864, "volume": 18581.0}, {"date": "2025-06-04", "close": 5.86, "volume": 59929.0}, {"date": "2025-06-05", "close": 5.88, "volume": 10824.0}, {"date": "2025-06-06", "close": 6.06, "volume": 16101.0}, {"date": "2025-06-09", "close": 5.86, "volume": 12907.0}, {"date": "2025-06-10", "close": 5.78, "volume": 13313.0}, {"date": "2025-06-11", "close": 5.745, "volume": 10405.0}, {"date": "2025-06-12", "close": 5.85, "volume": 6823.0}, {"date": "2025-06-13", "close": 5.7, "volume": 10786.0}, {"date": "2025-06-16", "close": 6.11, "volume": 36650.0}, {"date": "2025-06-17", "close": 5.68, "volume": 3682.0}, {"date": "2025-06-18", "close": 5.67, "volume": 10857.0}, {"date": "2025-06-20", "close": 5.79, "volume": 174259.0}, {"date": "2025-06-23", "close": 5.62, "volume": 261698.0}, {"date": "2025-06-24", "close": 5.73, "volume": 15441.0}, {"date": "2025-06-25", "close": 6.08, "volume": 21891.0}, {"date": "2025-06-26", "close": 5.97, "volume": 185900.0}, {"date": "2025-06-27", "close": 5.85, "volume": 8091.0}, {"date": "2025-06-30", "close": 5.76, "volume": 8968.0}, {"date": "2025-07-01", "close": 5.75, "volume": 8307.0}, {"date": "2025-07-02", "close": 5.74, "volume": 19982.0}, {"date": "2025-07-03", "close": 5.81, "volume": 5974.0}, {"date": "2025-07-07", "close": 5.75, "volume": 7857.0}, {"date": "2025-07-08", "close": 5.76, "volume": 4019.0}, {"date": "2025-07-09", "close": 5.7824, "volume": 8927.0}, {"date": "2025-07-10", "close": 5.7735, "volume": 12149.0}, {"date": "2025-07-11", "close": 5.8, "volume": 7128.0}, {"date": "2025-07-14", "close": 5.9, "volume": 7319.0}, {"date": "2025-07-15", "close": 5.945, "volume": 5002.0}, {"date": "2025-07-16", "close": 5.85, "volume": 10652.0}, {"date": "2025-07-17", "close": 5.88, "volume": 11557.0}, {"date": "2025-07-18", "close": 5.96, "volume": 12077.0}, {"date": "2025-07-21", "close": 5.94, "volume": 18086.0}, {"date": "2025-07-22", "close": 6.02, "volume": 129117.0}, {"date": "2025-07-23", "close": 6.054, "volume": 4103.0}, {"date": "2025-07-24", "close": 6.11, "volume": 12618.0}, {"date": "2025-07-25", "close": 6.05, "volume": 19940.0}, {"date": "2025-07-28", "close": 6.15, "volume": 8792.0}, {"date": "2025-07-29", "close": 6.22, "volume": 14732.0}, {"date": "2025-07-30", "close": 6.23, "volume": 15766.0}, {"date": "2025-07-31", "close": 6.24, "volume": 152996.0}, {"date": "2025-08-01", "close": 6.22, "volume": 10286.0}, {"date": "2025-08-04", "close": 6.18, "volume": 6154.0}, {"date": "2025-08-05", "close": 6.17, "volume": 2178.0}, {"date": "2025-08-06", "close": 6.11, "volume": 7047.0}, {"date": "2025-08-07", "close": 5.98, "volume": 6805.0}, {"date": "2025-08-08", "close": 5.91, "volume": 9396.0}, {"date": "2025-08-11", "close": 5.85, "volume": 24878.0}, {"date": "2025-08-12", "close": 5.89, "volume": 15131.0}, {"date": "2025-08-13", "close": 5.91, "volume": 4015.0}, {"date": "2025-08-14", "close": 5.95, "volume": 37564.0}, {"date": "2025-08-15", "close": 5.97, "volume": 15782.0}, {"date": "2025-08-18", "close": 6.01, "volume": 33570.0}, {"date": "2025-08-19", "close": 6.02, "volume": 12513.0}, {"date": "2025-08-20", "close": 5.98, "volume": 20774.0}, {"date": "2025-08-21", "close": 6.04, "volume": 9175.0}, {"date": "2025-08-22", "close": 6.0, "volume": 7745.0}, {"date": "2025-08-25", "close": 5.92, "volume": 64087.0}, {"date": "2025-08-26", "close": 5.9, "volume": 18927.0}, {"date": "2025-08-27", "close": 5.92, "volume": 4216.0}, {"date": "2025-08-28", "close": 5.93, "volume": 4012.0}, {"date": "2025-08-29", "close": 5.99, "volume": 10065.0}, {"date": "2025-09-02", "close": 5.975, "volume": 4454.0}, {"date": "2025-09-03", "close": 6.02, "volume": 11313.0}, {"date": "2025-09-04", "close": 6.0, "volume": 9805.0}, {"date": "2025-09-05", "close": 5.995, "volume": 10063.0}, {"date": "2025-09-08", "close": 6.04, "volume": 30877.0}, {"date": "2025-09-09", "close": 6.0, "volume": 264373.0}, {"date": "2025-09-10", "close": 6.12, "volume": 118650.0}, {"date": "2025-09-11", "close": 6.14, "volume": 36359.0}, {"date": "2025-09-12", "close": 6.11, "volume": 8785.0}, {"date": "2025-09-15", "close": 6.09, "volume": 8152.0}, {"date": "2025-09-16", "close": 6.3, "volume": 284304.0}, {"date": "2025-09-17", "close": 6.25, "volume": 78798.0}, {"date": "2025-09-18", "close": 6.41, "volume": 288962.0}, {"date": "2025-09-19", "close": 6.41, "volume": 25795.0}, {"date": "2025-09-22", "close": 6.43, "volume": 49557.0}, {"date": "2025-09-23", "close": 6.53, "volume": 27970.0}, {"date": "2025-09-24", "close": 6.5, "volume": 16937.0}, {"date": "2025-09-25", "close": 6.81, "volume": 551380.0}, {"date": "2025-09-26", "close": 7.26, "volume": 182211.0}, {"date": "2025-09-29", "close": 7.285, "volume": 147600.0}, {"date": "2025-09-30", "close": 7.61, "volume": 169356.0}, {"date": "2025-10-01", "close": 7.62, "volume": 221718.0}, {"date": "2025-10-02", "close": 7.61, "volume": 45255.0}, {"date": "2025-10-03", "close": 7.5, "volume": 50130.0}, {"date": "2025-10-06", "close": 7.66, "volume": 134172.0}, {"date": "2025-10-07", "close": 7.49, "volume": 51002.0}, {"date": "2025-10-08", "close": 7.83, "volume": 164892.0}, {"date": "2025-10-09", "close": 7.77, "volume": 225057.0}, {"date": "2025-10-10", "close": 7.46, "volume": 56354.0}, {"date": "2025-10-13", "close": 7.41, "volume": 57084.0}, {"date": "2025-10-14", "close": 7.51, "volume": 65841.0}, {"date": "2025-10-15", "close": 6.98, "volume": 113805.0}, {"date": "2025-10-16", "close": 6.82, "volume": 94263.0}, {"date": "2025-10-17", "close": 6.685, "volume": 52182.0}, {"date": "2025-10-20", "close": 6.7, "volume": 72385.0}, {"date": "2025-10-21", "close": 7.22, "volume": 189656.0}, {"date": "2025-10-22", "close": 7.4, "volume": 171884.0}, {"date": "2025-10-23", "close": 7.33, "volume": 52955.0}, {"date": "2025-10-24", "close": 7.39, "volume": 27685.0}, {"date": "2025-10-27", "close": 7.5, "volume": 27599.0}, {"date": "2025-10-28", "close": 7.22, "volume": 214802.0}, {"date": "2025-10-29", "close": 7.23, "volume": 42546.0}, {"date": "2025-10-30", "close": 7.47, "volume": 88140.0}, {"date": "2025-10-31", "close": 7.34, "volume": 29559.0}, {"date": "2025-11-03", "close": 7.17, "volume": 46154.0}, {"date": "2025-11-04", "close": 7.015, "volume": 36838.0}, {"date": "2025-11-05", "close": 7.09, "volume": 14889.0}, {"date": "2025-11-06", "close": 6.92, "volume": 11623.0}, {"date": "2025-11-07", "close": 7.03, "volume": 36739.0}, {"date": "2025-11-10", "close": 6.99, "volume": 16108.0}, {"date": "2025-11-11", "close": 7.04, "volume": 15366.0}, {"date": "2025-11-12", "close": 6.99, "volume": 17957.0}, {"date": "2025-11-13", "close": 6.69, "volume": 50318.0}, {"date": "2025-11-14", "close": 7.1, "volume": 155204.0}, {"date": "2025-11-17", "close": 7.35, "volume": 151293.0}, {"date": "2025-11-18", "close": 7.685, "volume": 123397.0}, {"date": "2025-11-19", "close": 7.32, "volume": 34529.0}, {"date": "2025-11-20", "close": 7.705, "volume": 70151.0}, {"date": "2025-11-21", "close": 8.15, "volume": 237884.0}, {"date": "2025-11-24", "close": 9.0, "volume": 172607.0}, {"date": "2025-11-25", "close": 9.4, "volume": 147315.0}, {"date": "2025-11-26", "close": 9.47, "volume": 217255.0}, {"date": "2025-11-28", "close": 9.43, "volume": 58641.0}, {"date": "2025-12-01", "close": 9.07, "volume": 112937.0}, {"date": "2025-12-02", "close": 9.01, "volume": 157389.0}, {"date": "2025-12-03", "close": 9.19, "volume": 202968.0}, {"date": "2025-12-04", "close": 9.35, "volume": 181912.0}, {"date": "2025-12-05", "close": 9.65, "volume": 169573.0}, {"date": "2025-12-08", "close": 10.3, "volume": 325848.0}, {"date": "2025-12-09", "close": 9.85, "volume": 195977.0}, {"date": "2025-12-10", "close": 9.82, "volume": 118935.0}, {"date": "2025-12-11", "close": 9.85, "volume": 90897.0}, {"date": "2025-12-12", "close": 10.37, "volume": 229559.0}, {"date": "2025-12-15", "close": 10.61, "volume": 320934.0}, {"date": "2025-12-16", "close": 11.16, "volume": 207613.0}, {"date": "2025-12-17", "close": 11.79, "volume": 358981.0}, {"date": "2025-12-18", "close": 12.82, "volume": 354124.0}, {"date": "2025-12-19", "close": 13.1, "volume": 458977.0}, {"date": "2025-12-22", "close": 12.46, "volume": 278856.0}, {"date": "2025-12-23", "close": 11.96, "volume": 242663.0}, {"date": "2025-12-24", "close": 12.55, "volume": 45709.0}, {"date": "2025-12-26", "close": 12.67, "volume": 117949.0}, {"date": "2025-12-29", "close": 12.18, "volume": 45684.0}, {"date": "2025-12-30", "close": 12.0, "volume": 122488.0}, {"date": "2025-12-31", "close": 12.19, "volume": 67215.0}, {"date": "2026-01-02", "close": 11.05, "volume": 85615.0}, {"date": "2026-01-05", "close": 12.32, "volume": 635722.0}, {"date": "2026-01-06", "close": 13.27, "volume": 442166.0}, {"date": "2026-01-07", "close": 12.85, "volume": 332002.0}, {"date": "2026-01-08", "close": 13.12, "volume": 283235.0}, {"date": "2026-01-09", "close": 13.3, "volume": 300504.0}, {"date": "2026-01-12", "close": 14.7, "volume": 275583.0}, {"date": "2026-01-13", "close": 15.05, "volume": 263698.0}, {"date": "2026-01-14", "close": 18.27, "volume": 1290493.0}, {"date": "2026-01-15", "close": 15.9, "volume": 638123.0}, {"date": "2026-01-16", "close": 16.05, "volume": 165816.0}, {"date": "2026-01-20", "close": 16.42, "volume": 237893.0}, {"date": "2026-01-21", "close": 15.55, "volume": 197890.0}, {"date": "2026-01-22", "close": 14.78, "volume": 503527.0}, {"date": "2026-01-23", "close": 14.7, "volume": 196523.0}, {"date": "2026-01-26", "close": 14.23, "volume": 240966.0}, {"date": "2026-01-27", "close": 14.75, "volume": 390797.0}, {"date": "2026-01-28", "close": 14.01, "volume": 235016.0}, {"date": "2026-01-29", "close": 13.37, "volume": 163215.0}, {"date": "2026-01-30", "close": 12.51, "volume": 284596.0}, {"date": "2026-02-02", "close": 12.95, "volume": 248550.0}, {"date": "2026-02-03", "close": 12.95, "volume": 141321.0}, {"date": "2026-02-04", "close": 13.13, "volume": 151557.0}, {"date": "2026-02-05", "close": 12.36, "volume": 237509.0}, {"date": "2026-02-06", "close": 12.73, "volume": 128167.0}, {"date": "2026-02-09", "close": 13.0, "volume": 158447.0}, {"date": "2026-02-10", "close": 12.79, "volume": 159836.0}, {"date": "2026-02-11", "close": 13.0, "volume": 150561.0}, {"date": "2026-02-12", "close": 12.92, "volume": 92053.0}, {"date": "2026-02-13", "close": 12.65, "volume": 143099.0}, {"date": "2026-02-17", "close": 12.48, "volume": 114694.0}, {"date": "2026-02-18", "close": 12.5, "volume": 174308.0}, {"date": "2026-02-19", "close": 12.43, "volume": 226460.0}, {"date": "2026-02-20", "close": 12.26, "volume": 77524.0}, {"date": "2026-02-23", "close": 12.1, "volume": 77760.0}, {"date": "2026-02-24", "close": 11.65, "volume": 105232.0}, {"date": "2026-02-25", "close": 12.38, "volume": 209131.0}, {"date": "2026-02-26", "close": 11.75, "volume": 67708.0}, {"date": "2026-02-27", "close": 12.0, "volume": 944984.0}, {"date": "2026-03-02", "close": 11.62, "volume": 126475.0}, {"date": "2026-03-03", "close": 11.42, "volume": 119488.0}, {"date": "2026-03-04", "close": 11.95, "volume": 203534.0}, {"date": "2026-03-05", "close": 11.84, "volume": 264847.0}, {"date": "2026-03-06", "close": 10.69, "volume": 209230.0}, {"date": "2026-03-09", "close": 11.02, "volume": 531600.0}, {"date": "2026-03-10", "close": 14.51, "volume": 2131300.0}, {"date": "2026-03-11", "close": 14.62, "volume": 835602.0}, {"date": "2026-03-12", "close": 14.19, "volume": 326215.0}, {"date": "2026-03-13", "close": 13.84, "volume": 273645.0}, {"date": "2026-03-16", "close": 13.98, "volume": 387419.0}, {"date": "2026-03-17", "close": 15.17, "volume": 672803.0}, {"date": "2026-03-18", "close": 15.565, "volume": 449818.0}, {"date": "2026-03-19", "close": 14.91, "volume": 289186.0}, {"date": "2026-03-20", "close": 14.3, "volume": 227874.0}, {"date": "2026-03-23", "close": 14.27, "volume": 225668.0}, {"date": "2026-03-24", "close": 13.23, "volume": 354938.0}, {"date": "2026-03-25", "close": 14.0, "volume": 363084.0}, {"date": "2026-03-26", "close": 14.97, "volume": 382407.0}, {"date": "2026-03-27", "close": 14.9, "volume": 360686.0}, {"date": "2026-03-30", "close": 14.01, "volume": 253852.0}, {"date": "2026-03-31", "close": 15.99, "volume": 610393.0}, {"date": "2026-04-01", "close": 16.0, "volume": 557354.0}, {"date": "2026-04-02", "close": 15.015, "volume": 335121.0}, {"date": "2026-04-06", "close": 14.88, "volume": 834773.0}, {"date": "2026-04-07", "close": 14.59, "volume": 289851.0}, {"date": "2026-04-08", "close": 15.05, "volume": 526993.0}, {"date": "2026-04-09", "close": 14.96, "volume": 1161810.0}, {"date": "2026-04-10", "close": 14.425, "volume": 198197.0}, {"date": "2026-04-13", "close": 14.5, "volume": 220220.0}, {"date": "2026-04-14", "close": 14.78, "volume": 634059.0}, {"date": "2026-04-15", "close": 14.01, "volume": 614879.0}, {"date": "2026-04-16", "close": 13.48, "volume": 534865.0}, {"date": "2026-04-17", "close": 14.45, "volume": 764391.0}, {"date": "2026-04-20", "close": 14.1, "volume": 521586.0}, {"date": "2026-04-21", "close": 13.68, "volume": 274154.0}, {"date": "2026-04-22", "close": 13.92, "volume": 456531.0}, {"date": "2026-04-23", "close": 13.97, "volume": 276635.0}, {"date": "2026-04-24", "close": 14.3, "volume": 366217.0}, {"date": "2026-04-27", "close": 15.11, "volume": 1977756.0}, {"date": "2026-04-28", "close": 14.6, "volume": 940293.0}, {"date": "2026-04-29", "close": 12.78, "volume": 548136.0}, {"date": "2026-04-30", "close": 13.11, "volume": 510419.0}, {"date": "2026-05-01", "close": 12.78, "volume": 451695.0}, {"date": "2026-05-04", "close": 13.32, "volume": 505921.0}, {"date": "2026-05-05", "close": 12.49, "volume": 416818.0}, {"date": "2026-05-06", "close": 12.02, "volume": 1077875.0}, {"date": "2026-05-07", "close": 11.65, "volume": 888881.0}, {"date": "2026-05-08", "close": 11.66, "volume": 929454.0}, {"date": "2026-05-11", "close": 11.95, "volume": 1382557.0}, {"date": "2026-05-12", "close": 12.17, "volume": 511818.0}, {"date": "2026-05-13", "close": 11.91, "volume": 432733.0}, {"date": "2026-05-14", "close": 11.9, "volume": 348384.0}, {"date": "2026-05-15", "close": 11.98, "volume": 775404.0}, {"date": "2026-05-18", "close": 11.62, "volume": 828480.0}, {"date": "2026-05-19", "close": 11.475, "volume": 356558.0}, {"date": "2026-05-20", "close": 12.0, "volume": 327891.0}, {"date": "2026-05-21", "close": 12.36, "volume": 443410.0}, {"date": "2026-05-22", "close": 12.13, "volume": 219568.0}, {"date": "2026-05-26", "close": 11.98, "volume": 353002.0}, {"date": "2026-05-27", "close": 11.88, "volume": 497605.0}, {"date": "2026-05-28", "close": 11.69, "volume": 624139.0}, {"date": "2026-05-29", "close": 11.87, "volume": 390712.0}, {"date": "2026-06-01", "close": 11.97, "volume": 1700381.0}, {"date": "2026-06-02", "close": 10.95, "volume": 936439.0}, {"date": "2026-06-03", "close": 10.77, "volume": 554250.0}, {"date": "2026-06-04", "close": 11.09, "volume": 883552.0}, {"date": "2026-06-05", "close": 10.73, "volume": 560365.0}, {"date": "2026-06-08", "close": 10.54, "volume": 588076.0}, {"date": "2026-06-09", "close": 10.73, "volume": 1445841.0}, {"date": "2026-06-10", "close": 10.55, "volume": 381349.0}, {"date": "2026-06-11", "close": 10.73, "volume": 948697.0}, {"date": "2026-06-12", "close": 11.48, "volume": 1767803.0}, {"date": "2026-06-15", "close": 11.55, "volume": 760046.0}, {"date": "2026-06-16", "close": 11.33, "volume": 795067.0}, {"date": "2026-06-17", "close": 11.87, "volume": 1280545.0}, {"date": "2026-06-18", "close": 12.0, "volume": 2691091.0}, {"date": "2026-06-22", "close": 12.25, "volume": 877058.0}, {"date": "2026-06-23", "close": 13.64, "volume": 1018497.0}, {"date": "2026-06-24", "close": 12.93, "volume": 695313.0}, {"date": "2026-06-25", "close": 12.89, "volume": 683935.0}, {"date": "2026-06-26", "close": 13.44, "volume": 5207904.0}, {"date": "2026-06-29", "close": 13.5, "volume": 648504.0}, {"date": "2026-06-30", "close": 14.55, "volume": 1330632.0}, {"date": "2026-07-01", "close": 13.29, "volume": 827284.0}, {"date": "2026-07-02", "close": 15.46, "volume": 3894945.0}, {"date": "2026-07-06", "close": 16.26, "volume": 1519098.0}, {"date": "2026-07-07", "close": 17.38, "volume": 1639905.0}, {"date": "2026-07-08", "close": 17.73, "volume": 1207205.0}, {"date": "2026-07-09", "close": 18.32, "volume": 1532320.0}, {"date": "2026-07-10", "close": 17.55, "volume": 1049686.0}, {"date": "2026-07-13", "close": 15.98, "volume": 1299236.0}, {"date": "2026-07-14", "close": 15.56, "volume": 1272470.0}, {"date": "2026-07-15", "close": 15.34, "volume": 979815.0}, {"date": "2026-07-16", "close": 15.08, "volume": 925811.0}, {"date": "2026-07-17", "close": 15.85, "volume": 808315.0}, {"date": "2026-07-20", "close": 15.68, "volume": 823154.0}, {"date": "2026-07-21", "close": 15.72, "volume": 1276799.0}, {"date": "2026-07-22", "close": 14.79, "volume": 1644589.0}, {"date": "2026-07-23", "close": 14.64, "volume": 1400924.0}, {"date": "2026-07-24", "close": 14.53, "volume": 1160153.0}, {"date": "2026-07-27", "close": 16.19, "volume": 1803993.0}, {"date": "2026-07-28", "close": 15.8, "volume": 1560344.0}, {"date": "2026-07-29", "close": 14.82, "volume": 1565528.0}, {"date": "2026-07-30", "close": 15.1, "volume": 1966773.0}, {"date": "2026-07-31", "close": 13.7, "volume": 1784928.0}, {"date": "2026-08-03", "close": 14.33, "volume": 2000706.0}, {"date": "2026-08-04", "close": 13.82, "volume": 2253815.0}, {"date": "2026-08-05", "close": 13.05, "volume": 2250025.0}, {"date": "2026-08-06", "close": 13.31, "volume": 1191903.0}, {"date": "2026-08-07", "close": 13.44, "volume": 2094837.0}, {"date": "2026-08-10", "close": 1.375, "volume": 65534730.0}, {"date": "2026-08-11", "close": 1.62, "volume": 32913530.0}, {"date": "2026-08-12", "close": 1.72, "volume": 12540870.0}, {"date": "2026-08-13", "close": 1.83, "volume": 10638680.0}, {"date": "2026-08-14", "close": 1.8, "volume": 5842424.0}, {"date": "2026-08-17", "close": 1.71, "volume": 9893997.0}, {"date": "2026-08-18", "close": 1.7, "volume": 13374330.0}, {"date": "2026-08-19", "close": 1.9, "volume": 11930770.0}, {"date": "2026-08-20", "close": 1.78, "volume": 4098957.0}, {"date": "2026-08-21", "close": 1.75, "volume": 4179567.0}, {"date": "2026-08-24", "close": 1.85, "volume": 6274388.0}, {"date": "2026-08-25", "close": 2.32, "volume": 14445470.0}, {"date": "2026-08-26", "close": 2.12, "volume": 5148438.0}, {"date": "2026-08-27", "close": 2.19, "volume": 2647563.0}, {"date": "2026-08-28", "close": 2.13, "volume": 2807598.0}, {"date": "2026-08-31", "close": 1.84, "volume": 17237410.0}, {"date": "2026-09-01", "close": 1.8, "volume": 4298483.0}, {"date": "2026-09-02", "close": 1.85, "volume": 3702049.0}, {"date": "2026-09-03", "close": 1.78, "volume": 14092410.0}, {"date": "2026-09-04", "close": 1.94, "volume": 4542529.0}, {"date": "2026-09-08", "close": 1.98, "volume": 7753619.0}, {"date": "2026-09-09", "close": 2.13, "volume": 9175071.0}, {"date": "2026-09-10", "close": 1.95, "volume": 4190511.0}, {"date": "2026-09-11", "close": 1.86, "volume": 2724582.0}, {"date": "2026-09-14", "close": 1.86, "volume": 2007147.0}, {"date": "2026-09-15", "close": 1.83, "volume": 1647354.0}, {"date": "2026-09-16", "close": 1.82, "volume": 2285907.0}, {"date": "2026-09-17", "close": 1.86, "volume": 3565114.0}, {"date": "2026-09-18", "close": 1.9, "volume": 7081288.0}, {"date": "2026-09-21", "close": 1.88, "volume": 2141297.0}, {"date": "2026-09-22", "close": 1.94, "volume": 2189187.0}, {"date": "2026-09-23", "close": 1.9, "volume": 2353048.0}, {"date": "2026-09-24", "close": 1.89, "volume": 4080062.0}, {"date": "2026-09-25", "close": 1.81, "volume": 1997253.0}, {"date": "2026-09-28", "close": 1.85, "volume": 2209344.0}, {"date": "2026-09-29", "close": 1.84, "volume": 2271260.0}, {"date": "2026-09-30", "close": 1.89, "volume": 4223443.0}, {"date": "2026-10-01", "close": 1.93, "volume": 2291819.0}, {"date": "2026-10-02", "close": 1.98, "volume": 2033172.0}, {"date": "2026-10-05", "close": 1.96, "volume": 1468363.0}, {"date": "2026-10-06", "close": 1.93, "volume": 1183568.0}, {"date": "2026-10-07", "close": 1.91, "volume": 701611.0}, {"date": "2026-10-08", "close": 1.86, "volume": 2405247.0}, {"date": "2026-10-09", "close": 1.87, "volume": 2345207.0}, {"date": "2026-10-12", "close": 1.83, "volume": 790567.0}, {"date": "2026-10-13", "close": 1.6, "volume": 7683628.0}, {"date": "2026-10-14", "close": 1.535, "volume": 1959915.0}, {"date": "2026-10-15", "close": 1.51, "volume": 2012984.0}, {"date": "2026-10-16", "close": 1.36, "volume": 1859172.0}, {"date": "2026-10-19", "close": 1.52, "volume": 2584383.0}, {"date": "2026-10-20", "close": 1.63, "volume": 1459076.0}], "refreshing": true}