{"ticker": "WATT", "overview": {"cik": "1575793", "ticker": "WATT", "name": "Energous Corp", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007182", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007181", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007180", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001225208-26-007175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095940", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094897", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001462284-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076835", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073510", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061191", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060256", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051609", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051592", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051573", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019337", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-004696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001462284-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-035214", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034125", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-008763", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-002173", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001230", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001225208-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001225208-26-001086", "price_sensitive": false}]}, "description": "Energous Corp trades as WATT on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 423 insider filings for the company, from March 2014 to May 2026. Across those, 13 insiders disclosed 13 open-market purchases totalling $811.64K against 190 sales totalling $19.65M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 811637.895, "sell_n": 190, "sell_sum": 19646912.411, "net": -18835274.516, "insiders": 13, "first_date": "2014-03-27", "last_date": "2026-05-27"}, "metrics": {"ticker": "WATT", "has_prices": true, "as_of": "2026-08-18", "last": 14.23, "prev_close": 14.75, "change": -0.5199999999999996, "change_pct": -0.035254237288135565, "session_volume": 155565.0, "vwap_5": 15.415107572505365, "vwap_20": 15.692776039745894, "vwap_60": 21.29039961230499, "vwap_250": 16.35747902706629, "high_52w": 35.33, "low_52w": 3.755, "avg_volume_20": 204046.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003775", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "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": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003775-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001225208-26-007184", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826007184/0001225208-26-007184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007185", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Giampaolo Marino", "who_key": "Marino Giampaolo", "role": "Chief S&G Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826007185/0001225208-26-007185-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007186", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Peter M. Weinberg", "who_key": "Weinberg Peter M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907897/000122520826007186/0001225208-26-007186-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007187", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Gregory Sadikoff", "who_key": "Sadikoff Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108503/000122520826007187/0001225208-26-007187-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007180", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "David Earle Roberson", "who_key": "ROBERSON DAVID EARLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826007180/0001225208-26-007180-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007181", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "J. Michael Dodson", "who_key": "DODSON J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826007181/0001225208-26-007181-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007182", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000122520826007182/0001225208-26-007182-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0001462284-26-000007", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp moves to a 1.8% passive stake in WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001462284-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-005630", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49419.49, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO loads up: $49K into WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826005630/0001225208-26-005630-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229901}, {"id": "13DG-0001493152-26-019337", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp crosses 5% of WATT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001493152-26-019337-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0001214659-26-004696", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp adjusts its stake in WATT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001214659-26-004696-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "13DG-0001462284-26-000003", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp crosses 5% of WATT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001462284-26-000003-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "0001225208-26-000603", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "J. Michael Dodson", "who_key": "DODSON J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826000603/0001225208-26-000603-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-26-000604", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826000604/0001225208-26-000604-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-26-000605", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "David Earle Roberson", "who_key": "ROBERSON DAVID EARLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826000605/0001225208-26-000605-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-26-000606", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826000606/0001225208-26-000606-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-26-001086", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Gregory Sadikoff", "who_key": "Sadikoff Gregory", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826001086/0001225208-26-001086-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-26-001087", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Peter M. Weinberg", "who_key": "Weinberg Peter M", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826001087/0001225208-26-001087-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424301}, {"id": "0001225208-25-007439", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50408.32, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO buys $50K of WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520825007439/0001225208-25-007439-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631661}, {"id": "0001225208-25-000330", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "J. Michael Dodson", "who_key": "DODSON J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520825000330/0001225208-25-000330-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001225208-25-000331", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520825000331/0001225208-25-000331-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001225208-25-000332", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "David Earle Roberson", "who_key": "ROBERSON DAVID EARLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520825000332/0001225208-25-000332-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001225208-24-009380", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520824009380/0001225208-24-009380-index.htm", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076621}, {"id": "0001225208-24-007034", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520824007034/0001225208-24-007034-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236461}, {"id": "0001225208-24-006411", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Cesar Johnston", "who_key": "Johnston Cesar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520824006411/0001225208-24-006411-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355981}, {"id": "0001209191-24-001743", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124001743/0001209191-24-001743-index.htm", "trade_date": "2024-01-15", "timestamp": "2024-01-15", "mins": 1472621}, {"id": "0001209191-24-000748", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Boardroom sells $1K of WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124000748/0001209191-24-000748-index.htm", "trade_date": "2024-01-03", "timestamp": "2024-01-03", "mins": 1489901}, {"id": "0001209191-24-000742", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Reynette K. Au", "who_key": "Au Reynette K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124000742/0001209191-24-000742-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491341}, {"id": "0001209191-24-000745", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "J. Michael Dodson", "who_key": "DODSON J MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on WATT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124000745/0001209191-24-000745-index.htm", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491341}], "recent_buys": [{"id": "0001225208-26-005630", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49419.49, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO loads up: $49K into WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520826005630/0001225208-26-005630-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229901}, {"id": "0001225208-25-007439", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Mallorie Sara Burak", "who_key": "Burak Mallorie Sara", "role": "CEO & CFO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50408.32, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO buys $50K of WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000122520825007439/0001225208-25-007439-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631661}, {"id": "0001209191-23-055286", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Cesar Johnston", "who_key": "Johnston Cesar", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 94640.0, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "WATT catches the CEO's eye: $95K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123055286/0001209191-23-055286-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563341}, {"id": "0001567619-19-022673", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19986.475, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying WATT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919022673/0001567619-19-022673-index.htm", "trade_date": "2019-12-04", "timestamp": "2019-12-04", "mins": 3636941}, {"id": "0001567619-19-022194", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44746.130000000005, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying WATT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919022194/0001567619-19-022194-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654221}, {"id": "0001209191-15-081693", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 151800.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying WATT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115081693/0001209191-15-081693-index.htm", "trade_date": "2015-11-20", "timestamp": "2015-11-20", "mins": 5760941}, {"id": "0001209191-15-068338", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12180.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "WATT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115068338/0001209191-15-068338-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884781}, {"id": "0001209191-15-068131", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4186.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders pile into WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115068131/0001209191-15-068131-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884781}, {"id": "0001209191-15-067886", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31000.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders pile into WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115067886/0001209191-15-067886-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886221}, {"id": "0001181431-14-038758", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Cesar Johnston", "who_key": "Johnston Cesar", "role": "Senior VP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49000.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders pile into WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000118143114038758/0001181431-14-038758-index.htm", "trade_date": "2014-12-10", "timestamp": "2014-12-10", "mins": 6257741}, {"id": "0001181431-14-038757", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98000.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 4 buying WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000118143114038757/0001181431-14-038757-index.htm", "trade_date": "2014-12-10", "timestamp": "2014-12-10", "mins": 6257741}, {"id": "0001181431-14-024702", "src": "INSIDERS", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "George B. Holmes", "who_key": "Holmes George B", "role": "VP of Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8271.48, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "WATT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000118143114024702/0001181431-14-024702-index.htm", "trade_date": "2014-06-20", "timestamp": "2014-06-20", "mins": 6506861}], "institutional": [{"id": "13DG-0002012383-26-003775", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "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": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 5.7% passive stake in WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003775-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001462284-26-000007", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp moves to a 1.8% passive stake in WATT", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001462284-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0001493152-26-019337", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp crosses 5% of WATT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001493152-26-019337-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "13DG-0001214659-26-004696", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp adjusts its stake in WATT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001214659-26-004696-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "13DG-0001462284-26-000003", "src": "13DG", "ticker": "WATT", "cik": "1575793", "company": "Energous Corp", "company_raw": "Energous Corp", "who": "Energous Corp", "who_key": "Energous Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Energous Corp crosses 5% of WATT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/0001462284-26-000003-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}], "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": "Energous Corporation - Common Stock", "new_value": "Energous Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001575793", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001575793", "applied": 1, "detected_at": "2026-10-28T17:06:26.946998"}]}, "key_people": [{"who": "Cesar Johnston", "who_key": "Johnston Cesar", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "bought": 143640.0, "sold": 3971432.113, "net": -3827792.113, "trades": 57, "top_score": 63.8, "lean": "selling", "history": [{"action": "BUY", "amount": 94640.0, "date": "2023-11-13", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123055286/0001209191-23-055286-index.htm"}, {"action": "SELL", "amount": 2625.5, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123017333/0001209191-23-017333-index.htm"}, {"action": "SELL", "amount": 26772.090000000004, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123015973/0001209191-23-015973-index.htm"}, {"action": "SELL", "amount": 7145.9368, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123010929/0001209191-23-010929-index.htm"}, {"action": "SELL", "amount": 18621.899999999998, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122060345/0001209191-22-060345-index.htm"}, {"action": "SELL", "amount": 29440.8, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122046083/0001209191-22-046083-index.htm"}, {"action": "SELL", "amount": 16212.63, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122011082/0001209191-22-011082-index.htm"}, {"action": "SELL", "amount": 92049.41, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122006977/0001209191-22-006977-index.htm"}, {"action": "SELL", "amount": 92049.41, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122007744/0001209191-22-007744-index.htm"}, {"action": "SELL", "amount": 8529.84, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122001910/0001209191-22-001910-index.htm"}, {"action": "SELL", "amount": 35041.93, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121065299/0001209191-21-065299-index.htm"}, {"action": "SELL", "amount": 50699.07, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121052127/0001209191-21-052127-index.htm"}, {"action": "SELL", "amount": 60371.5, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121048976/0001209191-21-048976-index.htm"}, {"action": "SELL", "amount": 28217.99, "date": "2021-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121043170/0001209191-21-043170-index.htm"}, {"action": "SELL", "amount": 62032.5, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121033655/0001209191-21-033655-index.htm"}, {"action": "SELL", "amount": 76977.59999999999, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121024307/0001209191-21-024307-index.htm"}, {"action": "SELL", "amount": 16152.300000000001, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121023483/0001209191-21-023483-index.htm"}, {"action": "SELL", "amount": 18325.02, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121014489/0001209191-21-014489-index.htm"}, {"action": "SELL", "amount": 24175.9428, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121012909/0001209191-21-012909-index.htm"}, {"action": "SELL", "amount": 39250.049999999996, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121011310/0001209191-21-011310-index.htm"}, {"action": "SELL", "amount": 16182.179999999998, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121001619/0001209191-21-001619-index.htm"}, {"action": "SELL", "amount": 8343.3, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120065397/0001209191-20-065397-index.htm"}, {"action": "SELL", "amount": 27824.649999999998, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120059261/0001209191-20-059261-index.htm"}, {"action": "SELL", "amount": 8730.82, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120052521/0001209191-20-052521-index.htm"}, {"action": "SELL", "amount": 63676.799999999996, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120047375/0001209191-20-047375-index.htm"}], "latest": {"action": "BUY", "amount": 94640.0, "date": "2023-11-13", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123055286/0001209191-23-055286-index.htm"}}, {"who": "Michael Aaron Leabman", "who_key": "Leabman Michael Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4008046.4842000003, "net": -4008046.4842000003, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2195578.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118012914/0001140361-18-012914-index.htm"}, {"action": "SELL", "amount": 1040556.4, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118009954/0001140361-18-009954-index.htm"}, {"action": "SELL", "amount": 609207.984, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117047858/0001140361-17-047858-index.htm"}, {"action": "SELL", "amount": 97932.50399999999, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117033053/0001140361-17-033053-index.htm"}, {"action": "SELL", "amount": 2984.0562000000004, "date": "2017-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117009492/0001140361-17-009492-index.htm"}, {"action": "SELL", "amount": 61609.94, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036116087007/0001140361-16-087007-index.htm"}, {"action": "SELL", "amount": 177.60000000000002, "date": "2015-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115060669/0001209191-15-060669-index.htm"}], "latest": {"action": "SELL", "amount": 2195578.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118012914/0001140361-18-012914-index.htm"}}, {"who": "Stephen R. Rizzone", "who_key": "RIZZONE STEPHEN R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 559898.605, "sold": 2629605.8, "net": -2069707.1949999998, "trades": 11, "top_score": 57.3, "lean": "selling", "history": [{"action": "BUY", "amount": 19986.475, "date": "2019-12-04", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919022673/0001567619-19-022673-index.htm"}, {"action": "BUY", "amount": 44746.130000000005, "date": "2019-11-22", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919022194/0001567619-19-022194-index.htm"}, {"action": "SELL", "amount": 675000.0, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118010579/0001140361-18-010579-index.htm"}, {"action": "SELL", "amount": 1953000.0, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117047864/0001140361-17-047864-index.htm"}, {"action": "BUY", "amount": 151800.0, "date": "2015-11-20", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115081693/0001209191-15-081693-index.htm"}, {"action": "BUY", "amount": 4186.0, "date": "2015-08-26", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115068131/0001209191-15-068131-index.htm"}, {"action": "BUY", "amount": 12180.0, "date": "2015-08-26", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115068338/0001209191-15-068338-index.htm"}, {"action": "BUY", "amount": 31000.0, "date": "2015-08-25", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115067886/0001209191-15-067886-index.htm"}, {"action": "SELL", "amount": 1605.8000000000002, "date": "2015-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115060671/0001209191-15-060671-index.htm"}, {"action": "BUY", "amount": 98000.0, "date": "2014-12-10", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000118143114038757/0001181431-14-038757-index.htm"}, {"action": "BUY", "amount": 198000.0, "date": "2014-03-27", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000118143115000449/0001181431-15-000449-index.htm"}], "latest": {"action": "BUY", "amount": 19986.475, "date": "2019-12-04", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919022673/0001567619-19-022673-index.htm"}}, {"who": "Gregory S. Tamkin", "who_key": "Tamkin Gregory S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3059733.11, "net": -3059733.11, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 264250.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116125376/0001209191-16-125376-index.htm"}, {"action": "SELL", "amount": 254500.0, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116113999/0001209191-16-113999-index.htm"}, {"action": "SELL", "amount": 256500.0, "date": "2016-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116111166/0001209191-16-111166-index.htm"}, {"action": "SELL", "amount": 405999.99999999994, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115079309/0001209191-15-079309-index.htm"}, {"action": "SELL", "amount": 193750.0, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115077419/0001209191-15-077419-index.htm"}, {"action": "SELL", "amount": 187500.0, "date": "2015-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115072171/0001209191-15-072171-index.htm"}, {"action": "SELL", "amount": 176250.0, "date": "2015-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115071993/0001209191-15-071993-index.htm"}, {"action": "SELL", "amount": 633000.0, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115056113/0001209191-15-056113-index.htm"}, {"action": "SELL", "amount": 130943.59000000001, "date": "2015-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115033973/0001209191-15-033973-index.htm"}, {"action": "SELL", "amount": 276089.52, "date": "2015-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115033514/0001209191-15-033514-index.htm"}, {"action": "SELL", "amount": 280950.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115031453/0001209191-15-031453-index.htm"}], "latest": {"action": "SELL", "amount": 264250.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116125376/0001209191-16-125376-index.htm"}}, {"who": "Brian J. Sereda", "who_key": "Sereda Brian J", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2344549.9766, "net": -2344549.9766, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37606.65, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121052107/0001209191-21-052107-index.htm"}, {"action": "SELL", "amount": 58454.7, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121045885/0001209191-21-045885-index.htm"}, {"action": "SELL", "amount": 58454.7, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121048978/0001209191-21-048978-index.htm"}, {"action": "SELL", "amount": 51075.0, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121033661/0001209191-21-033661-index.htm"}, {"action": "SELL", "amount": 42670.6, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121024309/0001209191-21-024309-index.htm"}, {"action": "SELL", "amount": 196313.3394, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121020517/0001209191-21-020517-index.htm"}, {"action": "SELL", "amount": 18325.02, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121014487/0001209191-21-014487-index.htm"}, {"action": "SELL", "amount": 48340.08, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121011306/0001209191-21-011306-index.htm"}, {"action": "SELL", "amount": 8450.189999999999, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121001624/0001209191-21-001624-index.htm"}, {"action": "SELL", "amount": 22703.749999999996, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120059266/0001209191-20-059266-index.htm"}, {"action": "SELL", "amount": 52504.5, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120047379/0001209191-20-047379-index.htm"}, {"action": "SELL", "amount": 20378.0, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120030758/0001209191-20-030758-index.htm"}, {"action": "SELL", "amount": 4830.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120013248/0001209191-20-013248-index.htm"}, {"action": "SELL", "amount": 4830.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120019878/0001209191-20-019878-index.htm"}, {"action": "SELL", "amount": 6465.84, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761920004352/0001567619-20-004352-index.htm"}, {"action": "SELL", "amount": 8836.74, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761920000663/0001567619-20-000663-index.htm"}, {"action": "SELL", "amount": 7005.6, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919021802/0001567619-19-021802-index.htm"}, {"action": "SELL", "amount": 36920.54, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919017376/0001567619-19-017376-index.htm"}, {"action": "SELL", "amount": 70227.0, "date": "2019-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919014887/0001567619-19-014887-index.htm"}, {"action": "SELL", "amount": 150027.45, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919012449/0001567619-19-012449-index.htm"}, {"action": "SELL", "amount": 16686.0, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919008444/0001567619-19-008444-index.htm"}, {"action": "SELL", "amount": 25537.739999999998, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919002405/0001567619-19-002405-index.htm"}, {"action": "SELL", "amount": 28060.800000000003, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919002192/0001567619-19-002192-index.htm"}, {"action": "SELL", "amount": 30660.81, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919000646/0001567619-19-000646-index.htm"}, {"action": "SELL", "amount": 50466.652, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761918001667/0001567619-18-001667-index.htm"}], "latest": {"action": "SELL", "amount": 37606.65, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121052107/0001209191-21-052107-index.htm"}}, {"who": "John Gaulding", "who_key": "Gaulding John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1882806.5936, "net": -1882806.5936, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53842.950000000004, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919021799/0001567619-19-021799-index.htm"}, {"action": "SELL", "amount": 68957.08, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919021715/0001567619-19-021715-index.htm"}, {"action": "SELL", "amount": 65963.6224, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118028851/0001140361-18-028851-index.htm"}, {"action": "SELL", "amount": 268714.157, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036118000886/0001140361-18-000886-index.htm"}, {"action": "SELL", "amount": 741431.0, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117047857/0001140361-17-047857-index.htm"}, {"action": "SELL", "amount": 33911.082, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117025425/0001140361-17-025425-index.htm"}, {"action": "SELL", "amount": 248070.732, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036117001083/0001140361-17-001083-index.htm"}, {"action": "SELL", "amount": 323175.3688, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036116090130/0001140361-16-090130-index.htm"}, {"action": "SELL", "amount": 11233.2814, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000114036116086879/0001140361-16-086879-index.htm"}, {"action": "SELL", "amount": 5061.76, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116137944/0001209191-16-137944-index.htm"}, {"action": "SELL", "amount": 62349.35999999999, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919116100495/0001209191-16-100495-index.htm"}, {"action": "SELL", "amount": 96.2, "date": "2015-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919115060662/0001209191-15-060662-index.htm"}], "latest": {"action": "SELL", "amount": 53842.950000000004, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919021799/0001567619-19-021799-index.htm"}}, {"who": "Neeraj Sahejpal", "who_key": "Sahejpal Neeraj", "role": "Senior VP, Product Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1469957.3544, "net": -1469957.3544, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13165.92, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122011081/0001209191-22-011081-index.htm"}, {"action": "SELL", "amount": 80676.35, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122006986/0001209191-22-006986-index.htm"}, {"action": "SELL", "amount": 80676.35, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122007747/0001209191-22-007747-index.htm"}, {"action": "SELL", "amount": 6708.240000000001, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122001917/0001209191-22-001917-index.htm"}, {"action": "SELL", "amount": 28831.66, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121065300/0001209191-21-065300-index.htm"}, {"action": "SELL", "amount": 36483.35, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121052106/0001209191-21-052106-index.htm"}, {"action": "SELL", "amount": 62662.5, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121050004/0001209191-21-050004-index.htm"}, {"action": "SELL", "amount": 56709.46, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121045883/0001209191-21-045883-index.htm"}, {"action": "SELL", "amount": 56709.46, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121048977/0001209191-21-048977-index.htm"}, {"action": "SELL", "amount": 47555.0, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121033673/0001209191-21-033673-index.htm"}, {"action": "SELL", "amount": 41403.88, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121024308/0001209191-21-024308-index.htm"}, {"action": "SELL", "amount": 40039.0, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121019969/0001209191-21-019969-index.htm"}, {"action": "SELL", "amount": 18325.02, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121014488/0001209191-21-014488-index.htm"}, {"action": "SELL", "amount": 45882.759999999995, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121011303/0001209191-21-011303-index.htm"}, {"action": "SELL", "amount": 6958.98, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121001623/0001209191-21-001623-index.htm"}, {"action": "SELL", "amount": 20862.85, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120059263/0001209191-20-059263-index.htm"}, {"action": "SELL", "amount": 45995.1, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120047378/0001209191-20-047378-index.htm"}, {"action": "SELL", "amount": 18725.68, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120030755/0001209191-20-030755-index.htm"}, {"action": "SELL", "amount": 5658.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120013245/0001209191-20-013245-index.htm"}, {"action": "SELL", "amount": 5465.34, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761920004355/0001567619-20-004355-index.htm"}, {"action": "SELL", "amount": 7276.5, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761920000662/0001567619-20-000662-index.htm"}, {"action": "SELL", "amount": 1701.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919023464/0001567619-19-023464-index.htm"}, {"action": "SELL", "amount": 5604.900000000001, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919021801/0001567619-19-021801-index.htm"}, {"action": "SELL", "amount": 20943.0, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919017375/0001567619-19-017375-index.htm"}, {"action": "SELL", "amount": 16222.5, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000156761919008443/0001567619-19-008443-index.htm"}], "latest": {"action": "SELL", "amount": 13165.92, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122011081/0001209191-22-011081-index.htm"}}, {"who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 117391.874, "net": -117391.874, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1080.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124000748/0001209191-24-000748-index.htm"}, {"action": "SELL", "amount": 11070.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919123001898/0001209191-23-001898-index.htm"}, {"action": "SELL", "amount": 11311.074, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122046088/0001209191-22-046088-index.htm"}, {"action": "SELL", "amount": 17160.0, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919122001920/0001209191-22-001920-index.htm"}, {"action": "SELL", "amount": 17425.49, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121052105/0001209191-21-052105-index.htm"}, {"action": "SELL", "amount": 18123.21, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919121001621/0001209191-21-001621-index.htm"}, {"action": "SELL", "amount": 15772.5, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120065130/0001209191-20-065130-index.htm"}, {"action": "SELL", "amount": 25449.6, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919120047377/0001209191-20-047377-index.htm"}], "latest": {"action": "SELL", "amount": 1080.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575793/000120919124000748/0001209191-24-000748-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007182", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007181", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007180", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001225208-26-007175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095940", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094897", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001462284-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076835", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073510", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061191", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060256", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001104659-26-051609", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001104659-26-051592", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001104659-26-051573", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019337", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-004696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001462284-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-035214", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034125", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-008763", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-19", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-002173", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001230", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001225208-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001225208-26-001086", "price_sensitive": false}], "performance": {"ticker": "WATT", "has_prices": true, "summary": {"n": 13, "avg": -0.795960727920109, "win_rate": 0.07692307692307693, "best": 0.8127388535031849, "worst": -0.9981673651521071, "as_of": "2026-08-18"}, "buys": [{"who": "Burak Mallorie Sara", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CFO, Director", "amount": 49419.49, "date": "2026-05-27", "score": 46.5, "ref_price": 26.37, "return": -0.4603716344330679}, {"who": "Burak Mallorie Sara", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & CFO, Director", "amount": 50408.32, "date": "2025-08-21", "score": 60.5, "ref_price": 7.85, "return": 0.8127388535031849}, {"who": "Johnston Cesar", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 94640.0, "date": "2023-11-13", "score": 63.8, "ref_price": 54.3054, "return": -0.7379634437827546}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 19986.475, "date": "2019-12-04", "score": 41.1, "ref_price": 1176.1176, "return": -0.9879008697769679}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 44746.130000000005, "date": "2019-11-22", "score": 45.5, "ref_price": 1254.1254, "return": -0.9886534472549555}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 151800.0, "date": "2015-11-20", "score": 57.3, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12180.0, "date": "2015-08-26", "score": 39.0, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4186.0, "date": "2015-08-26", "score": 33.8, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 31000.0, "date": "2015-08-25", "score": 44.6, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "Johnston Cesar", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP of Engineering", "amount": 49000.0, "date": "2014-12-10", "score": 30.4, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 98000.0, "date": "2014-12-10", "score": 48.9, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "Holmes George B", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales and Marketing", "amount": 8271.48, "date": "2014-06-20", "score": 21.6, "ref_price": 7764.7765, "return": -0.9981673651521071}, {"who": "RIZZONE STEPHEN R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 198000.0, "date": "2014-03-27", "score": 52.6, "ref_price": 7764.7765, "return": -0.9981673651521071}]}, "price_series": [{"date": "2016-08-08", "close": 7764.7765, "volume": 398.0}, {"date": "2016-08-09", "close": 7302.7303, "volume": 838.0}, {"date": "2016-08-10", "close": 7806.7807, "volume": 776.0}, {"date": "2016-08-11", "close": 7728.7729, "volume": 928.0}, {"date": "2016-08-12", "close": 8160.8161, "volume": 787.0}, {"date": "2016-08-15", "close": 8730.8731, "volume": 1229.0}, {"date": "2016-08-16", "close": 8352.8353, "volume": 2665.0}, {"date": "2016-08-17", "close": 8442.8443, "volume": 919.0}, {"date": "2016-08-18", "close": 8658.8659, "volume": 661.0}, {"date": "2016-08-19", "close": 8382.8383, "volume": 652.0}, {"date": "2016-08-22", "close": 8712.8713, "volume": 839.0}, {"date": "2016-08-23", "close": 9504.9505, "volume": 2421.0}, {"date": "2016-08-24", "close": 9894.9895, "volume": 2565.0}, {"date": "2016-08-25", "close": 9648.9649, "volume": 959.0}, {"date": "2016-08-26", "close": 10039.0039, "volume": 1201.0}, {"date": "2016-08-29", "close": 11023.1023, "volume": 2899.0}, {"date": "2016-08-30", "close": 10249.0249, "volume": 3740.0}, {"date": "2016-08-31", "close": 10801.0801, "volume": 2442.0}, {"date": "2016-09-01", "close": 11011.1011, "volume": 2181.0}, {"date": "2016-09-02", "close": 11143.1143, "volume": 2458.0}, {"date": "2016-09-06", "close": 11731.1731, "volume": 5353.0}, {"date": "2016-09-07", "close": 10465.0465, "volume": 10489.0}, {"date": "2016-09-08", "close": 9156.9157, "volume": 5127.0}, {"date": "2016-09-09", "close": 8634.8635, "volume": 3329.0}, {"date": "2016-09-12", "close": 9636.9637, "volume": 2432.0}, {"date": "2016-09-13", "close": 9762.9763, "volume": 1595.0}, {"date": "2016-09-14", "close": 10189.0189, "volume": 1288.0}, {"date": "2016-09-15", "close": 10945.0945, "volume": 3697.0}, {"date": "2016-09-16", "close": 11545.1545, "volume": 3258.0}, {"date": "2016-09-19", "close": 10915.0915, "volume": 2712.0}, {"date": "2016-09-20", "close": 10957.0957, "volume": 925.0}, {"date": "2016-09-21", "close": 10795.0795, "volume": 1330.0}, {"date": "2016-09-22", "close": 11221.1221, "volume": 1437.0}, {"date": "2016-09-23", "close": 11095.1095, "volume": 642.0}, {"date": "2016-09-26", "close": 11005.1005, "volume": 651.0}, {"date": "2016-09-27", "close": 11041.1041, "volume": 683.0}, {"date": "2016-09-28", "close": 10999.0999, "volume": 448.0}, {"date": "2016-09-29", "close": 11221.1221, "volume": 992.0}, {"date": "2016-09-30", "close": 11767.1767, "volume": 1523.0}, {"date": "2016-10-03", "close": 10891.0891, "volume": 1209.0}, {"date": "2016-10-04", "close": 10567.0567, "volume": 1133.0}, {"date": "2016-10-05", "close": 10861.0861, "volume": 818.0}, {"date": "2016-10-06", "close": 10741.0741, "volume": 603.0}, {"date": "2016-10-07", "close": 10801.0801, "volume": 369.0}, {"date": "2016-10-10", "close": 10747.0747, "volume": 296.0}, {"date": "2016-10-11", "close": 9726.9727, "volume": 1532.0}, {"date": "2016-10-12", "close": 9558.9559, "volume": 1530.0}, {"date": "2016-10-13", "close": 10069.0069, "volume": 870.0}, {"date": "2016-10-14", "close": 9900.9901, "volume": 736.0}, {"date": "2016-10-17", "close": 9744.9745, "volume": 1249.0}, {"date": "2016-10-18", "close": 9738.9739, "volume": 365.0}, {"date": "2016-10-19", "close": 9606.9607, "volume": 323.0}, {"date": "2016-10-20", "close": 9876.9877, "volume": 370.0}, {"date": "2016-10-21", "close": 9660.9661, "volume": 510.0}, {"date": "2016-10-24", "close": 9438.9439, "volume": 1273.0}, {"date": "2016-10-25", "close": 8742.8743, "volume": 1545.0}, {"date": "2016-10-26", "close": 8520.8521, "volume": 828.0}, {"date": "2016-10-27", "close": 8112.8113, "volume": 1885.0}, {"date": "2016-10-28", "close": 8118.8119, "volume": 555.0}, {"date": "2016-10-31", "close": 8178.8179, "volume": 1281.0}, {"date": "2016-11-01", "close": 8040.8041, "volume": 721.0}, {"date": "2016-11-02", "close": 7752.7753, "volume": 769.0}, {"date": "2016-11-03", "close": 8034.8035, "volume": 728.0}, {"date": "2016-11-04", "close": 7788.7789, "volume": 486.0}, {"date": "2016-11-07", "close": 8790.8791, "volume": 2013.0}, {"date": "2016-11-08", "close": 9180.9181, "volume": 1359.0}, {"date": "2016-11-09", "close": 9108.9109, "volume": 1525.0}, {"date": "2016-11-10", "close": 8736.8737, "volume": 822.0}, {"date": "2016-11-11", "close": 8478.8479, "volume": 1421.0}, {"date": "2016-11-14", "close": 8286.8287, "volume": 1282.0}, {"date": "2016-11-15", "close": 8334.8335, "volume": 1098.0}, {"date": "2016-11-16", "close": 8718.8719, "volume": 1498.0}, {"date": "2016-11-17", "close": 8574.8575, "volume": 839.0}, {"date": "2016-11-18", "close": 8778.8779, "volume": 764.0}, {"date": "2016-11-21", "close": 8988.8989, "volume": 793.0}, {"date": "2016-11-22", "close": 9222.9223, "volume": 576.0}, {"date": "2016-11-23", "close": 9690.9691, "volume": 1159.0}, {"date": "2016-11-25", "close": 9564.9565, "volume": 357.0}, {"date": "2016-11-28", "close": 9216.9217, "volume": 449.0}, {"date": "2016-11-29", "close": 9012.9013, "volume": 1798.0}, {"date": "2016-11-30", "close": 9510.9511, "volume": 1423.0}, {"date": "2016-12-01", "close": 9216.9217, "volume": 593.0}, {"date": "2016-12-02", "close": 9210.9211, "volume": 382.0}, {"date": "2016-12-05", "close": 9666.9667, "volume": 880.0}, {"date": "2016-12-06", "close": 10087.0087, "volume": 933.0}, {"date": "2016-12-07", "close": 10333.0333, "volume": 848.0}, {"date": "2016-12-08", "close": 10297.0297, "volume": 601.0}, {"date": "2016-12-09", "close": 10135.0135, "volume": 293.0}, {"date": "2016-12-12", "close": 10027.0027, "volume": 477.0}, {"date": "2016-12-13", "close": 9714.9715, "volume": 1076.0}, {"date": "2016-12-14", "close": 9612.9613, "volume": 721.0}, {"date": "2016-12-15", "close": 10189.0189, "volume": 1243.0}, {"date": "2016-12-16", "close": 10393.0393, "volume": 996.0}, {"date": "2016-12-19", "close": 10261.0261, "volume": 1772.0}, {"date": "2016-12-20", "close": 10297.0297, "volume": 736.0}, {"date": "2016-12-21", "close": 10489.0489, "volume": 1715.0}, {"date": "2016-12-22", "close": 11557.1557, "volume": 3592.0}, {"date": "2016-12-23", "close": 11371.1371, "volume": 1092.0}, {"date": "2016-12-27", "close": 11293.1293, "volume": 977.0}, {"date": "2016-12-28", "close": 10759.0759, "volume": 1326.0}, {"date": "2016-12-29", "close": 10273.0273, "volume": 1134.0}, {"date": "2016-12-30", "close": 10111.0111, "volume": 1257.0}, {"date": "2017-01-03", "close": 10555.0555, "volume": 1646.0}, {"date": "2017-01-04", "close": 10513.0513, "volume": 1790.0}, {"date": "2017-01-05", "close": 10297.0297, "volume": 1001.0}, {"date": "2017-01-06", "close": 10453.0453, "volume": 1384.0}, {"date": "2017-01-09", "close": 10237.0237, "volume": 868.0}, {"date": "2017-01-10", "close": 10483.0483, "volume": 642.0}, {"date": "2017-01-11", "close": 10831.0831, "volume": 904.0}, {"date": "2017-01-12", "close": 11497.1497, "volume": 2775.0}, {"date": "2017-01-13", "close": 11389.1389, "volume": 3308.0}, {"date": "2017-01-17", "close": 10759.0759, "volume": 1476.0}, {"date": "2017-01-18", "close": 10765.0765, "volume": 1139.0}, {"date": "2017-01-19", "close": 11095.1095, "volume": 1805.0}, {"date": "2017-01-20", "close": 11071.1071, "volume": 435.0}, {"date": "2017-01-23", "close": 10627.0627, "volume": 2331.0}, {"date": "2017-01-24", "close": 9150.9151, "volume": 5238.0}, {"date": "2017-01-25", "close": 8694.8695, "volume": 2674.0}, {"date": "2017-01-26", "close": 8562.8563, "volume": 1124.0}, {"date": "2017-01-27", "close": 8166.8167, "volume": 1746.0}, {"date": "2017-01-30", "close": 8784.8785, "volume": 1847.0}, {"date": "2017-01-31", "close": 8676.8677, "volume": 869.0}, {"date": "2017-02-01", "close": 8838.8839, "volume": 1090.0}, {"date": "2017-02-02", "close": 9252.9253, "volume": 1364.0}, {"date": "2017-02-03", "close": 9684.9685, "volume": 1220.0}, {"date": "2017-02-06", "close": 9324.9325, "volume": 1023.0}, {"date": "2017-02-07", "close": 9828.9829, "volume": 1442.0}, {"date": "2017-02-08", "close": 9972.9973, "volume": 526.0}, {"date": "2017-02-09", "close": 9480.9481, "volume": 846.0}, {"date": "2017-02-10", "close": 9936.9937, "volume": 1311.0}, {"date": "2017-02-13", "close": 9774.9775, "volume": 836.0}, {"date": "2017-02-14", "close": 9912.9913, "volume": 521.0}, {"date": "2017-02-15", "close": 10117.0117, "volume": 665.0}, {"date": "2017-02-16", "close": 10069.0069, "volume": 437.0}, {"date": "2017-02-17", "close": 9282.9283, "volume": 2227.0}, {"date": "2017-02-21", "close": 9408.9409, "volume": 862.0}, {"date": "2017-02-22", "close": 9624.9625, "volume": 707.0}, {"date": "2017-02-23", "close": 9342.9343, "volume": 690.0}, {"date": "2017-02-24", "close": 8904.8905, "volume": 660.0}, {"date": "2017-02-27", "close": 9078.9079, "volume": 670.0}, {"date": "2017-02-28", "close": 9204.9205, "volume": 377.0}, {"date": "2017-03-01", "close": 9384.9385, "volume": 329.0}, {"date": "2017-03-02", "close": 9216.9217, "volume": 262.0}, {"date": "2017-03-03", "close": 8718.8719, "volume": 995.0}, {"date": "2017-03-06", "close": 8430.8431, "volume": 754.0}, {"date": "2017-03-07", "close": 9138.9139, "volume": 1114.0}, {"date": "2017-03-08", "close": 9024.9025, "volume": 1038.0}, {"date": "2017-03-09", "close": 8874.8875, "volume": 1179.0}, {"date": "2017-03-10", "close": 8952.8953, "volume": 612.0}, {"date": "2017-03-13", "close": 9330.9331, "volume": 650.0}, {"date": "2017-03-14", "close": 8874.8875, "volume": 746.0}, {"date": "2017-03-15", "close": 9294.9295, "volume": 635.0}, {"date": "2017-03-16", "close": 9570.9571, "volume": 701.0}, {"date": "2017-03-17", "close": 9636.9637, "volume": 1114.0}, {"date": "2017-03-20", "close": 9366.9367, "volume": 434.0}, {"date": "2017-03-21", "close": 8934.8935, "volume": 688.0}, {"date": "2017-03-22", "close": 9096.9097, "volume": 357.0}, {"date": "2017-03-23", "close": 9198.9199, "volume": 391.0}, {"date": "2017-03-24", "close": 9222.9223, "volume": 360.0}, {"date": "2017-03-27", "close": 9168.9169, "volume": 476.0}, {"date": "2017-03-28", "close": 9234.9235, "volume": 303.0}, {"date": "2017-03-29", "close": 9546.9547, "volume": 619.0}, {"date": "2017-03-30", "close": 9354.9355, "volume": 249.0}, {"date": "2017-03-31", "close": 9360.9361, "volume": 646.0}, {"date": "2017-04-03", "close": 8808.8809, "volume": 1009.0}, {"date": "2017-04-04", "close": 8724.8725, "volume": 735.0}, {"date": "2017-04-05", "close": 8694.8695, "volume": 594.0}, {"date": "2017-04-06", "close": 8706.8707, "volume": 275.0}, {"date": "2017-04-07", "close": 8730.8731, "volume": 431.0}, {"date": "2017-04-10", "close": 8826.8827, "volume": 314.0}, {"date": "2017-04-11", "close": 8898.8899, "volume": 371.0}, {"date": "2017-04-12", "close": 8694.8695, "volume": 309.0}, {"date": "2017-04-13", "close": 8646.8647, "volume": 478.0}, {"date": "2017-04-17", "close": 8688.8689, "volume": 401.0}, {"date": "2017-04-18", "close": 8766.8767, "volume": 255.0}, {"date": "2017-04-19", "close": 8712.8713, "volume": 345.0}, {"date": "2017-04-20", "close": 8826.8827, "volume": 354.0}, {"date": "2017-04-21", "close": 8742.8743, "volume": 456.0}, {"date": "2017-04-24", "close": 8424.8425, "volume": 798.0}, {"date": "2017-04-25", "close": 8406.8407, "volume": 605.0}, {"date": "2017-04-26", "close": 7710.7711, "volume": 1398.0}, {"date": "2017-04-27", "close": 7380.7381, "volume": 1716.0}, {"date": "2017-04-28", "close": 7572.7573, "volume": 565.0}, {"date": "2017-05-01", "close": 7518.7519, "volume": 275.0}, {"date": "2017-05-02", "close": 7782.7783, "volume": 1555.0}, {"date": "2017-05-03", "close": 8112.8113, "volume": 603.0}, {"date": "2017-05-04", "close": 7722.7723, "volume": 432.0}, {"date": "2017-05-05", "close": 7944.7945, "volume": 305.0}, {"date": "2017-05-08", "close": 7956.7957, "volume": 267.0}, {"date": "2017-05-09", "close": 7800.7801, "volume": 353.0}, {"date": "2017-05-10", "close": 7842.7843, "volume": 470.0}, {"date": "2017-05-11", "close": 8946.8947, "volume": 1978.0}, {"date": "2017-05-12", "close": 9330.9331, "volume": 1365.0}, {"date": "2017-05-15", "close": 9120.9121, "volume": 505.0}, {"date": "2017-05-16", "close": 9072.9073, "volume": 422.0}, {"date": "2017-05-17", "close": 8826.8827, "volume": 611.0}, {"date": "2017-05-18", "close": 9096.9097, "volume": 338.0}, {"date": "2017-05-19", "close": 9108.9109, "volume": 714.0}, {"date": "2017-05-22", "close": 9690.9691, "volume": 1055.0}, {"date": "2017-05-23", "close": 9318.9319, "volume": 597.0}, {"date": "2017-05-24", "close": 9462.9463, "volume": 334.0}, {"date": "2017-05-25", "close": 9360.9361, "volume": 474.0}, {"date": "2017-05-26", "close": 9204.9205, "volume": 404.0}, {"date": "2017-05-30", "close": 9174.9175, "volume": 337.0}, {"date": "2017-05-31", "close": 9258.9259, "volume": 267.0}, {"date": "2017-06-01", "close": 9408.9409, "volume": 385.0}, {"date": "2017-06-02", "close": 9504.9505, "volume": 445.0}, {"date": "2017-06-05", "close": 9456.9457, "volume": 305.0}, {"date": "2017-06-06", "close": 9498.9499, "volume": 299.0}, {"date": "2017-06-07", "close": 9492.9493, "volume": 189.0}, {"date": "2017-06-08", "close": 9684.9685, "volume": 353.0}, {"date": "2017-06-09", "close": 9654.9655, "volume": 736.0}, {"date": "2017-06-12", "close": 9300.9301, "volume": 655.0}, {"date": "2017-06-13", "close": 9588.9589, "volume": 291.0}, {"date": "2017-06-14", "close": 9696.9697, "volume": 704.0}, {"date": "2017-06-15", "close": 9570.9571, "volume": 236.0}, {"date": "2017-06-16", "close": 9432.9433, "volume": 465.0}, {"date": "2017-06-19", "close": 9414.9415, "volume": 246.0}, {"date": "2017-06-20", "close": 9306.9307, "volume": 325.0}, {"date": "2017-06-21", "close": 8844.8845, "volume": 824.0}, {"date": "2017-06-22", "close": 9162.9163, "volume": 274.0}, {"date": "2017-06-23", "close": 9294.9295, "volume": 1096.0}, {"date": "2017-06-26", "close": 9228.9229, "volume": 394.0}, {"date": "2017-06-27", "close": 9138.9139, "volume": 237.0}, {"date": "2017-06-28", "close": 9234.9235, "volume": 257.0}, {"date": "2017-06-29", "close": 9870.9871, "volume": 1764.0}, {"date": "2017-06-30", "close": 9756.9757, "volume": 468.0}, {"date": "2017-07-03", "close": 9648.9649, "volume": 140.0}, {"date": "2017-07-05", "close": 9798.9799, "volume": 192.0}, {"date": "2017-07-06", "close": 9906.9907, "volume": 245.0}, {"date": "2017-07-07", "close": 9690.9691, "volume": 325.0}, {"date": "2017-07-10", "close": 9570.9571, "volume": 252.0}, {"date": "2017-07-11", "close": 9708.9709, "volume": 225.0}, {"date": "2017-07-12", "close": 9834.9835, "volume": 238.0}, {"date": "2017-07-13", "close": 9756.9757, "volume": 216.0}, {"date": "2017-07-14", "close": 9702.9703, "volume": 170.0}, {"date": "2017-07-17", "close": 9648.9649, "volume": 182.0}, {"date": "2017-07-18", "close": 9732.9733, "volume": 236.0}, {"date": "2017-07-19", "close": 9828.9829, "volume": 672.0}, {"date": "2017-07-20", "close": 9414.9415, "volume": 379.0}, {"date": "2017-07-21", "close": 9018.9019, "volume": 496.0}, {"date": "2017-07-24", "close": 9462.9463, "volume": 316.0}, {"date": "2017-07-25", "close": 9528.9529, "volume": 262.0}, {"date": "2017-07-26", "close": 9132.9133, "volume": 255.0}, {"date": "2017-07-27", "close": 9096.9097, "volume": 492.0}, {"date": "2017-07-28", "close": 9150.9151, "volume": 222.0}, {"date": "2017-07-31", "close": 8838.8839, "volume": 635.0}, {"date": "2017-08-01", "close": 8898.8899, "volume": 545.0}, {"date": "2017-08-02", "close": 8754.8755, "volume": 411.0}, {"date": "2017-08-03", "close": 8592.8593, "volume": 316.0}, {"date": "2017-08-04", "close": 8460.8461, "volume": 311.0}, {"date": "2017-08-07", "close": 8394.8395, "volume": 418.0}, {"date": "2017-08-08", "close": 8700.8701, "volume": 672.0}, {"date": "2017-08-09", "close": 7998.7999, "volume": 873.0}, {"date": "2017-08-10", "close": 7446.7447, "volume": 1064.0}, {"date": "2017-08-11", "close": 7284.7285, "volume": 828.0}, {"date": "2017-08-14", "close": 7386.7387, "volume": 512.0}, {"date": "2017-08-15", "close": 6744.6745, "volume": 1263.0}, {"date": "2017-08-16", "close": 6603.6604, "volume": 1174.0}, {"date": "2017-08-17", "close": 6396.6397, "volume": 1126.0}, {"date": "2017-08-18", "close": 6168.6169, "volume": 1462.0}, {"date": "2017-08-21", "close": 5370.5371, "volume": 2149.0}, {"date": "2017-08-22", "close": 5922.5923, "volume": 2243.0}, {"date": "2017-08-23", "close": 5964.5965, "volume": 1487.0}, {"date": "2017-08-24", "close": 6102.6103, "volume": 1388.0}, {"date": "2017-08-25", "close": 5730.5731, "volume": 1239.0}, {"date": "2017-08-28", "close": 5724.5725, "volume": 1502.0}, {"date": "2017-08-29", "close": 5628.5629, "volume": 1403.0}, {"date": "2017-08-30", "close": 5760.5761, "volume": 1163.0}, {"date": "2017-08-31", "close": 5694.5695, "volume": 953.0}, {"date": "2017-09-01", "close": 6072.6073, "volume": 1843.0}, {"date": "2017-09-05", "close": 7470.7471, "volume": 3854.0}, {"date": "2017-09-06", "close": 7194.7195, "volume": 2342.0}, {"date": "2017-09-07", "close": 7374.7375, "volume": 978.0}, {"date": "2017-09-08", "close": 7926.7927, "volume": 2376.0}, {"date": "2017-09-11", "close": 7344.7345, "volume": 3127.0}, {"date": "2017-09-12", "close": 6546.6547, "volume": 5170.0}, {"date": "2017-09-13", "close": 6588.6589, "volume": 2854.0}, {"date": "2017-09-14", "close": 6564.6565, "volume": 714.0}, {"date": "2017-09-15", "close": 6960.6961, "volume": 1310.0}, {"date": "2017-09-18", "close": 6978.6979, "volume": 1386.0}, {"date": "2017-09-19", "close": 6864.6865, "volume": 999.0}, {"date": "2017-09-20", "close": 6930.6931, "volume": 1034.0}, {"date": "2017-09-21", "close": 7008.7009, "volume": 634.0}, {"date": "2017-09-22", "close": 7362.7363, "volume": 1932.0}, {"date": "2017-09-25", "close": 7530.7531, "volume": 833.0}, {"date": "2017-09-26", "close": 7410.7411, "volume": 856.0}, {"date": "2017-09-27", "close": 7518.7519, "volume": 520.0}, {"date": "2017-09-28", "close": 7548.7549, "volume": 432.0}, {"date": "2017-09-29", "close": 7596.7597, "volume": 552.0}, {"date": "2017-10-02", "close": 7638.7639, "volume": 370.0}, {"date": "2017-10-03", "close": 7782.7783, "volume": 646.0}, {"date": "2017-10-04", "close": 8070.8071, "volume": 845.0}, {"date": "2017-10-05", "close": 8160.8161, "volume": 606.0}, {"date": "2017-10-06", "close": 8352.8353, "volume": 1091.0}, {"date": "2017-10-09", "close": 8292.8293, "volume": 558.0}, {"date": "2017-10-10", "close": 7854.7855, "volume": 726.0}, {"date": "2017-10-11", "close": 7536.7537, "volume": 546.0}, {"date": "2017-10-12", "close": 7356.7357, "volume": 498.0}, {"date": "2017-10-13", "close": 7014.7015, "volume": 736.0}, {"date": "2017-10-16", "close": 6762.6763, "volume": 616.0}, {"date": "2017-10-17", "close": 6786.6787, "volume": 432.0}, {"date": "2017-10-18", "close": 6852.6853, "volume": 573.0}, {"date": "2017-10-19", "close": 6738.6739, "volume": 361.0}, {"date": "2017-10-20", "close": 6978.6979, "volume": 342.0}, {"date": "2017-10-23", "close": 6966.6967, "volume": 364.0}, {"date": "2017-10-24", "close": 6888.6889, "volume": 282.0}, {"date": "2017-10-25", "close": 6150.6151, "volume": 2086.0}, {"date": "2017-10-26", "close": 6054.6055, "volume": 588.0}, {"date": "2017-10-27", "close": 5880.5881, "volume": 926.0}, {"date": "2017-10-30", "close": 5838.5839, "volume": 451.0}, {"date": "2017-10-31", "close": 5886.5887, "volume": 516.0}, {"date": "2017-11-01", "close": 5634.5635, "volume": 601.0}, {"date": "2017-11-02", "close": 5214.5215, "volume": 1107.0}, {"date": "2017-11-03", "close": 4860.486, "volume": 1021.0}, {"date": "2017-11-06", "close": 4656.4656, "volume": 1916.0}, {"date": "2017-11-07", "close": 4428.4428, "volume": 1002.0}, {"date": "2017-11-08", "close": 4440.444, "volume": 1251.0}, {"date": "2017-11-09", "close": 5076.5077, "volume": 2685.0}, {"date": "2017-11-10", "close": 5634.5635, "volume": 1924.0}, {"date": "2017-11-13", "close": 5274.5275, "volume": 1130.0}, {"date": "2017-11-14", "close": 5148.5149, "volume": 528.0}, {"date": "2017-11-15", "close": 5130.5131, "volume": 323.0}, {"date": "2017-11-16", "close": 5298.5299, "volume": 519.0}, {"date": "2017-11-17", "close": 5478.5479, "volume": 446.0}, {"date": "2017-11-20", "close": 5310.5311, "volume": 364.0}, {"date": "2017-11-21", "close": 5232.5233, "volume": 451.0}, {"date": "2017-11-22", "close": 5334.5335, "volume": 375.0}, {"date": "2017-11-24", "close": 5142.5143, "volume": 231.0}, {"date": "2017-11-27", "close": 5220.5221, "volume": 391.0}, {"date": "2017-11-28", "close": 5172.5173, "volume": 249.0}, {"date": "2017-11-29", "close": 4824.4824, "volume": 732.0}, {"date": "2017-11-30", "close": 5004.5005, "volume": 369.0}, {"date": "2017-12-01", "close": 4938.4938, "volume": 361.0}, {"date": "2017-12-04", "close": 4746.4746, "volume": 558.0}, {"date": "2017-12-05", "close": 4806.4806, "volume": 654.0}, {"date": "2017-12-06", "close": 4884.4884, "volume": 490.0}, {"date": "2017-12-07", "close": 4938.4938, "volume": 330.0}, {"date": "2017-12-08", "close": 4992.4992, "volume": 473.0}, {"date": "2017-12-11", "close": 4980.498, "volume": 332.0}, {"date": "2017-12-12", "close": 4992.4992, "volume": 477.0}, {"date": "2017-12-13", "close": 5214.5215, "volume": 602.0}, {"date": "2017-12-14", "close": 5406.5407, "volume": 687.0}, {"date": "2017-12-15", "close": 5424.5425, "volume": 610.0}, {"date": "2017-12-18", "close": 5508.5509, "volume": 507.0}, {"date": "2017-12-19", "close": 5556.5557, "volume": 808.0}, {"date": "2017-12-20", "close": 5478.5479, "volume": 410.0}, {"date": "2017-12-21", "close": 5664.5665, "volume": 393.0}, {"date": "2017-12-22", "close": 5298.5299, "volume": 510.0}, {"date": "2017-12-26", "close": 5304.5305, "volume": 1052.0}, {"date": "2017-12-27", "close": 14221.4221, "volume": 69753.0}, {"date": "2017-12-28", "close": 18943.8944, "volume": 73645.0}, {"date": "2017-12-29", "close": 11671.1671, "volume": 47191.0}, {"date": "2018-01-02", "close": 13405.3405, "volume": 28124.0}, {"date": "2018-01-03", "close": 14023.4023, "volume": 19241.0}, {"date": "2018-01-04", "close": 13099.3099, "volume": 10304.0}, {"date": "2018-01-05", "close": 13183.3183, "volume": 6686.0}, {"date": "2018-01-08", "close": 14065.4065, "volume": 19678.0}, {"date": "2018-01-09", "close": 13447.3447, "volume": 6696.0}, {"date": "2018-01-10", "close": 14479.4479, "volume": 7642.0}, {"date": "2018-01-11", "close": 13813.3813, "volume": 6101.0}, {"date": "2018-01-12", "close": 12001.2001, "volume": 8662.0}, {"date": "2018-01-16", "close": 11029.1029, "volume": 7354.0}, {"date": "2018-01-17", "close": 10861.0861, "volume": 4762.0}, {"date": "2018-01-18", "close": 10801.0801, "volume": 6682.0}, {"date": "2018-01-19", "close": 10807.0807, "volume": 4704.0}, {"date": "2018-01-22", "close": 10141.0141, "volume": 4031.0}, {"date": "2018-01-23", "close": 9504.9505, "volume": 4415.0}, {"date": "2018-01-24", "close": 10903.0903, "volume": 9771.0}, {"date": "2018-01-25", "close": 10663.0663, "volume": 4417.0}, {"date": "2018-01-26", "close": 10597.0597, "volume": 2343.0}, {"date": "2018-01-29", "close": 10783.0783, "volume": 3019.0}, {"date": "2018-01-30", "close": 11839.1839, "volume": 7097.0}, {"date": "2018-01-31", "close": 11149.1149, "volume": 6377.0}, {"date": "2018-02-01", "close": 11539.1539, "volume": 3414.0}, {"date": "2018-02-02", "close": 10843.0843, "volume": 2708.0}, {"date": "2018-02-05", "close": 10645.0645, "volume": 2983.0}, {"date": "2018-02-06", "close": 11365.1365, "volume": 3521.0}, {"date": "2018-02-07", "close": 10885.0885, "volume": 5327.0}, {"date": "2018-02-08", "close": 10945.0945, "volume": 1774.0}, {"date": "2018-02-09", "close": 11155.1155, "volume": 1855.0}, {"date": "2018-02-12", "close": 11575.1575, "volume": 2098.0}, {"date": "2018-02-13", "close": 11755.1755, "volume": 3256.0}, {"date": "2018-02-14", "close": 12097.2097, "volume": 6016.0}, {"date": "2018-02-15", "close": 12217.2217, "volume": 2869.0}, {"date": "2018-02-16", "close": 11971.1971, "volume": 3154.0}, {"date": "2018-02-20", "close": 11947.1947, "volume": 2051.0}, {"date": "2018-02-21", "close": 12013.2013, "volume": 1448.0}, {"date": "2018-02-22", "close": 11959.1959, "volume": 1331.0}, {"date": "2018-02-23", "close": 13465.3465, "volume": 6250.0}, {"date": "2018-02-26", "close": 13477.3477, "volume": 3991.0}, {"date": "2018-02-27", "close": 13117.3117, "volume": 1568.0}, {"date": "2018-02-28", "close": 13231.3231, "volume": 1585.0}, {"date": "2018-03-01", "close": 12589.2589, "volume": 2487.0}, {"date": "2018-03-02", "close": 13351.3351, "volume": 1800.0}, {"date": "2018-03-05", "close": 13405.3405, "volume": 1749.0}, {"date": "2018-03-06", "close": 13117.3117, "volume": 1322.0}, {"date": "2018-03-07", "close": 12793.2793, "volume": 1436.0}, {"date": "2018-03-08", "close": 13063.3063, "volume": 2108.0}, {"date": "2018-03-09", "close": 13171.3171, "volume": 2277.0}, {"date": "2018-03-12", "close": 13081.3081, "volume": 1465.0}, {"date": "2018-03-13", "close": 12889.2889, "volume": 1424.0}, {"date": "2018-03-14", "close": 12517.2517, "volume": 1270.0}, {"date": "2018-03-15", "close": 12097.2097, "volume": 1189.0}, {"date": "2018-03-16", "close": 12037.2037, "volume": 1346.0}, {"date": "2018-03-19", "close": 11923.1923, "volume": 1427.0}, {"date": "2018-03-20", "close": 10489.0489, "volume": 3466.0}, {"date": "2018-03-21", "close": 10555.0555, "volume": 1563.0}, {"date": "2018-03-22", "close": 9858.9859, "volume": 2893.0}, {"date": "2018-03-23", "close": 9150.9151, "volume": 2088.0}, {"date": "2018-03-26", "close": 10255.0255, "volume": 1789.0}, {"date": "2018-03-27", "close": 9600.9601, "volume": 1654.0}, {"date": "2018-03-28", "close": 9180.9181, "volume": 1468.0}, {"date": "2018-03-29", "close": 9618.9619, "volume": 767.0}, {"date": "2018-04-02", "close": 9348.9349, "volume": 823.0}, {"date": "2018-04-03", "close": 8454.8455, "volume": 1617.0}, {"date": "2018-04-04", "close": 8796.8797, "volume": 987.0}, {"date": "2018-04-05", "close": 9372.9373, "volume": 871.0}, {"date": "2018-04-06", "close": 9492.9493, "volume": 1038.0}, {"date": "2018-04-09", "close": 9990.9991, "volume": 1923.0}, {"date": "2018-04-10", "close": 10987.0987, "volume": 10378.0}, {"date": "2018-04-11", "close": 10399.0399, "volume": 2493.0}, {"date": "2018-04-12", "close": 10927.0927, "volume": 1582.0}, {"date": "2018-04-13", "close": 10909.0909, "volume": 967.0}, {"date": "2018-04-16", "close": 11995.1995, "volume": 2525.0}, {"date": "2018-04-17", "close": 11923.1923, "volume": 1903.0}, {"date": "2018-04-18", "close": 11857.1857, "volume": 2096.0}, {"date": "2018-04-19", "close": 12229.2229, "volume": 1457.0}, {"date": "2018-04-20", "close": 11911.1911, "volume": 1132.0}, {"date": "2018-04-23", "close": 11977.1977, "volume": 713.0}, {"date": "2018-04-24", "close": 11779.1779, "volume": 2853.0}, {"date": "2018-04-25", "close": 11059.1059, "volume": 1218.0}, {"date": "2018-04-26", "close": 11275.1275, "volume": 934.0}, {"date": "2018-04-27", "close": 10987.0987, "volume": 1002.0}, {"date": "2018-04-30", "close": 10777.0777, "volume": 1993.0}, {"date": "2018-05-01", "close": 10603.0603, "volume": 1109.0}, {"date": "2018-05-02", "close": 10885.0885, "volume": 1397.0}, {"date": "2018-05-03", "close": 10837.0837, "volume": 1506.0}, {"date": "2018-05-04", "close": 11077.1077, "volume": 835.0}, {"date": "2018-05-07", "close": 10741.0741, "volume": 1630.0}, {"date": "2018-05-08", "close": 10825.0825, "volume": 592.0}, {"date": "2018-05-09", "close": 11101.1101, "volume": 1317.0}, {"date": "2018-05-10", "close": 10807.0807, "volume": 915.0}, {"date": "2018-05-11", "close": 11005.1005, "volume": 797.0}, {"date": "2018-05-14", "close": 10699.0699, "volume": 966.0}, {"date": "2018-05-15", "close": 10783.0783, "volume": 576.0}, {"date": "2018-05-16", "close": 11149.1149, "volume": 973.0}, {"date": "2018-05-17", "close": 10759.0759, "volume": 995.0}, {"date": "2018-05-18", "close": 10639.0639, "volume": 594.0}, {"date": "2018-05-21", "close": 10837.0837, "volume": 1133.0}, {"date": "2018-05-22", "close": 11281.1281, "volume": 2274.0}, {"date": "2018-05-23", "close": 11395.1395, "volume": 948.0}, {"date": "2018-05-24", "close": 11035.1035, "volume": 867.0}, {"date": "2018-05-25", "close": 11083.1083, "volume": 535.0}, {"date": "2018-05-29", "close": 10945.0945, "volume": 546.0}, {"date": "2018-05-30", "close": 10879.0879, "volume": 565.0}, {"date": "2018-05-31", "close": 11059.1059, "volume": 691.0}, {"date": "2018-06-01", "close": 10813.0813, "volume": 1046.0}, {"date": "2018-06-04", "close": 10693.0693, "volume": 1000.0}, {"date": "2018-06-05", "close": 10285.0285, "volume": 3098.0}, {"date": "2018-06-06", "close": 10075.0075, "volume": 1127.0}, {"date": "2018-06-07", "close": 9960.9961, "volume": 1043.0}, {"date": "2018-06-08", "close": 9618.9619, "volume": 993.0}, {"date": "2018-06-11", "close": 9894.9895, "volume": 1017.0}, {"date": "2018-06-12", "close": 9828.9829, "volume": 873.0}, {"date": "2018-06-13", "close": 9774.9775, "volume": 958.0}, {"date": "2018-06-14", "close": 9744.9745, "volume": 521.0}, {"date": "2018-06-15", "close": 9582.9583, "volume": 833.0}, {"date": "2018-06-18", "close": 9840.9841, "volume": 699.0}, {"date": "2018-06-19", "close": 9906.9907, "volume": 762.0}, {"date": "2018-06-20", "close": 10027.0027, "volume": 727.0}, {"date": "2018-06-21", "close": 9594.9595, "volume": 839.0}, {"date": "2018-06-22", "close": 9534.9535, "volume": 1753.0}, {"date": "2018-06-25", "close": 9168.9169, "volume": 906.0}, {"date": "2018-06-26", "close": 9546.9547, "volume": 987.0}, {"date": "2018-06-27", "close": 9114.9115, "volume": 541.0}, {"date": "2018-06-28", "close": 9288.9289, "volume": 719.0}, {"date": "2018-06-29", "close": 8898.8899, "volume": 1108.0}, {"date": "2018-07-02", "close": 8688.8689, "volume": 1193.0}, {"date": "2018-07-03", "close": 8970.8971, "volume": 564.0}, {"date": "2018-07-05", "close": 8760.8761, "volume": 526.0}, {"date": "2018-07-06", "close": 8832.8833, "volume": 527.0}, {"date": "2018-07-09", "close": 8862.8863, "volume": 534.0}, {"date": "2018-07-10", "close": 9144.9145, "volume": 667.0}, {"date": "2018-07-11", "close": 9006.9007, "volume": 703.0}, {"date": "2018-07-12", "close": 9360.9361, "volume": 700.0}, {"date": "2018-07-13", "close": 9438.9439, "volume": 430.0}, {"date": "2018-07-16", "close": 9054.9055, "volume": 557.0}, {"date": "2018-07-17", "close": 9258.9259, "volume": 420.0}, {"date": "2018-07-18", "close": 9288.9289, "volume": 334.0}, {"date": "2018-07-19", "close": 9288.9289, "volume": 503.0}, {"date": "2018-07-20", "close": 8694.8695, "volume": 909.0}, {"date": "2018-07-23", "close": 8358.8359, "volume": 1857.0}, {"date": "2018-07-24", "close": 8121.8122, "volume": 532.0}, {"date": "2018-07-25", "close": 8538.8539, "volume": 616.0}, {"date": "2018-07-26", "close": 8526.8527, "volume": 499.0}, {"date": "2018-07-27", "close": 8154.8155, "volume": 517.0}, {"date": "2018-07-30", "close": 7986.7987, "volume": 539.0}, {"date": "2018-07-31", "close": 8232.8233, "volume": 552.0}, {"date": "2018-08-01", "close": 8112.8113, "volume": 736.0}, {"date": "2018-08-02", "close": 7392.7393, "volume": 4235.0}, {"date": "2018-08-03", "close": 8334.8335, "volume": 2293.0}, {"date": "2018-08-06", "close": 8568.8569, "volume": 764.0}, {"date": "2018-08-07", "close": 8430.8431, "volume": 537.0}, {"date": "2018-08-08", "close": 7734.7735, "volume": 1462.0}, {"date": "2018-08-09", "close": 8238.8239, "volume": 960.0}, {"date": "2018-08-10", "close": 8166.8167, "volume": 469.0}, {"date": "2018-08-13", "close": 7926.7927, "volume": 1097.0}, {"date": "2018-08-14", "close": 7806.7807, "volume": 751.0}, {"date": "2018-08-15", "close": 7638.7639, "volume": 721.0}, {"date": "2018-08-16", "close": 7716.7717, "volume": 513.0}, {"date": "2018-08-17", "close": 7602.7603, "volume": 591.0}, {"date": "2018-08-20", "close": 7632.7633, "volume": 618.0}, {"date": "2018-08-21", "close": 7590.7591, "volume": 846.0}, {"date": "2018-08-22", "close": 7542.7543, "volume": 586.0}, {"date": "2018-08-23", "close": 7710.7711, "volume": 559.0}, {"date": "2018-08-24", "close": 7812.7813, "volume": 495.0}, {"date": "2018-08-27", "close": 7788.7789, "volume": 1008.0}, {"date": "2018-08-28", "close": 7533.7534, "volume": 894.0}, {"date": "2018-08-29", "close": 7698.7699, "volume": 648.0}, {"date": "2018-08-30", "close": 7488.7489, "volume": 606.0}, {"date": "2018-08-31", "close": 7692.7693, "volume": 419.0}, {"date": "2018-09-04", "close": 7398.7399, "volume": 670.0}, {"date": "2018-09-05", "close": 7338.7339, "volume": 2576.0}, {"date": "2018-09-06", "close": 6780.6781, "volume": 1249.0}, {"date": "2018-09-07", "close": 6948.6949, "volume": 756.0}, {"date": "2018-09-10", "close": 6882.6883, "volume": 521.0}, {"date": "2018-09-11", "close": 6942.6943, "volume": 421.0}, {"date": "2018-09-12", "close": 6762.6763, "volume": 578.0}, {"date": "2018-09-13", "close": 6516.6517, "volume": 620.0}, {"date": "2018-09-14", "close": 6372.6373, "volume": 854.0}, {"date": "2018-09-17", "close": 5952.5953, "volume": 1075.0}, {"date": "2018-09-18", "close": 6588.6589, "volume": 1151.0}, {"date": "2018-09-19", "close": 6312.6313, "volume": 797.0}, {"date": "2018-09-20", "close": 6618.6619, "volume": 563.0}, {"date": "2018-09-21", "close": 6258.6259, "volume": 871.0}, {"date": "2018-09-24", "close": 6234.6235, "volume": 502.0}, {"date": "2018-09-25", "close": 6090.6091, "volume": 905.0}, {"date": "2018-09-26", "close": 5880.5881, "volume": 683.0}, {"date": "2018-09-27", "close": 6114.6115, "volume": 753.0}, {"date": "2018-09-28", "close": 6072.6073, "volume": 646.0}, {"date": "2018-10-01", "close": 6090.6091, "volume": 595.0}, {"date": "2018-10-02", "close": 5988.5989, "volume": 536.0}, {"date": "2018-10-03", "close": 6042.6043, "volume": 926.0}, {"date": "2018-10-04", "close": 5916.5917, "volume": 581.0}, {"date": "2018-10-05", "close": 5622.5623, "volume": 755.0}, {"date": "2018-10-08", "close": 5400.5401, "volume": 664.0}, {"date": "2018-10-09", "close": 5454.5455, "volume": 542.0}, {"date": "2018-10-10", "close": 5136.5137, "volume": 758.0}, {"date": "2018-10-11", "close": 5478.5479, "volume": 1294.0}, {"date": "2018-10-12", "close": 5526.5527, "volume": 715.0}, {"date": "2018-10-15", "close": 5526.5527, "volume": 563.0}, {"date": "2018-10-16", "close": 5838.5839, "volume": 698.0}, {"date": "2018-10-17", "close": 5832.5833, "volume": 360.0}, {"date": "2018-10-18", "close": 5652.5653, "volume": 578.0}, {"date": "2018-10-19", "close": 5412.5413, "volume": 601.0}, {"date": "2018-10-22", "close": 5220.5221, "volume": 691.0}, {"date": "2018-10-23", "close": 5172.5173, "volume": 662.0}, {"date": "2018-10-24", "close": 4962.4962, "volume": 700.0}, {"date": "2018-10-25", "close": 5220.5221, "volume": 878.0}, {"date": "2018-10-26", "close": 4764.4764, "volume": 1057.0}, {"date": "2018-10-29", "close": 5088.5089, "volume": 786.0}, {"date": "2018-10-30", "close": 5274.5275, "volume": 987.0}, {"date": "2018-10-31", "close": 4824.4824, "volume": 1531.0}, {"date": "2018-11-01", "close": 5508.5509, "volume": 1158.0}, {"date": "2018-11-02", "close": 5172.5173, "volume": 719.0}, {"date": "2018-11-05", "close": 5106.5107, "volume": 563.0}, {"date": "2018-11-06", "close": 5682.5683, "volume": 2292.0}, {"date": "2018-11-07", "close": 6024.6025, "volume": 1300.0}, {"date": "2018-11-08", "close": 5712.5713, "volume": 601.0}, {"date": "2018-11-09", "close": 5556.5557, "volume": 569.0}, {"date": "2018-11-12", "close": 5196.5197, "volume": 635.0}, {"date": "2018-11-13", "close": 5238.5239, "volume": 438.0}, {"date": "2018-11-14", "close": 5148.5149, "volume": 411.0}, {"date": "2018-11-15", "close": 5334.5335, "volume": 421.0}, {"date": "2018-11-16", "close": 5232.5233, "volume": 390.0}, {"date": "2018-11-19", "close": 4842.4842, "volume": 796.0}, {"date": "2018-11-20", "close": 4686.4686, "volume": 665.0}, {"date": "2018-11-21", "close": 4830.483, "volume": 346.0}, {"date": "2018-11-23", "close": 4800.48, "volume": 209.0}, {"date": "2018-11-26", "close": 4866.4866, "volume": 290.0}, {"date": "2018-11-27", "close": 4650.465, "volume": 450.0}, {"date": "2018-11-28", "close": 4986.4986, "volume": 1028.0}, {"date": "2018-11-29", "close": 4872.4872, "volume": 617.0}, {"date": "2018-11-30", "close": 4902.4902, "volume": 805.0}, {"date": "2018-12-03", "close": 4980.498, "volume": 726.0}, {"date": "2018-12-04", "close": 4656.4656, "volume": 972.0}, {"date": "2018-12-06", "close": 4566.4566, "volume": 1184.0}, {"date": "2018-12-07", "close": 4392.4392, "volume": 636.0}, {"date": "2018-12-10", "close": 4272.4272, "volume": 670.0}, {"date": "2018-12-11", "close": 4188.4188, "volume": 1891.0}, {"date": "2018-12-12", "close": 4278.4278, "volume": 924.0}, {"date": "2018-12-13", "close": 4098.4098, "volume": 694.0}, {"date": "2018-12-14", "close": 4050.405, "volume": 586.0}, {"date": "2018-12-17", "close": 3900.39, "volume": 584.0}, {"date": "2018-12-18", "close": 3720.372, "volume": 984.0}, {"date": "2018-12-19", "close": 3372.3372, "volume": 1024.0}, {"date": "2018-12-20", "close": 3222.3222, "volume": 1312.0}, {"date": "2018-12-21", "close": 2880.288, "volume": 1771.0}, {"date": "2018-12-24", "close": 2850.285, "volume": 631.0}, {"date": "2018-12-26", "close": 2748.2748, "volume": 1731.0}, {"date": "2018-12-27", "close": 4224.4224, "volume": 66957.0}, {"date": "2018-12-28", "close": 3522.3522, "volume": 11930.0}, {"date": "2018-12-31", "close": 3474.3474, "volume": 3454.0}, {"date": "2019-01-02", "close": 4122.4122, "volume": 6719.0}, {"date": "2019-01-03", "close": 3954.3954, "volume": 2165.0}, {"date": "2019-01-04", "close": 4038.4038, "volume": 3058.0}, {"date": "2019-01-07", "close": 4260.426, "volume": 3431.0}, {"date": "2019-01-08", "close": 4560.456, "volume": 2746.0}, {"date": "2019-01-09", "close": 4926.4926, "volume": 3480.0}, {"date": "2019-01-10", "close": 4890.489, "volume": 1714.0}, {"date": "2019-01-11", "close": 4620.462, "volume": 1205.0}, {"date": "2019-01-14", "close": 4404.4404, "volume": 1463.0}, {"date": "2019-01-15", "close": 4452.4452, "volume": 1035.0}, {"date": "2019-01-16", "close": 4140.414, "volume": 1535.0}, {"date": "2019-01-17", "close": 4110.411, "volume": 956.0}, {"date": "2019-01-18", "close": 4350.435, "volume": 1603.0}, {"date": "2019-01-22", "close": 4146.4146, "volume": 1645.0}, {"date": "2019-01-23", "close": 4230.423, "volume": 1759.0}, {"date": "2019-01-24", "close": 4446.4446, "volume": 1273.0}, {"date": "2019-01-25", "close": 4548.4548, "volume": 1425.0}, {"date": "2019-01-28", "close": 4338.4338, "volume": 849.0}, {"date": "2019-01-29", "close": 4608.4608, "volume": 1774.0}, {"date": "2019-01-30", "close": 4440.444, "volume": 1341.0}, {"date": "2019-01-31", "close": 4476.4476, "volume": 727.0}, {"date": "2019-02-01", "close": 4512.4512, "volume": 871.0}, {"date": "2019-02-04", "close": 4602.4602, "volume": 682.0}, {"date": "2019-02-05", "close": 4698.4698, "volume": 1243.0}, {"date": "2019-02-06", "close": 4740.474, "volume": 1553.0}, {"date": "2019-02-07", "close": 4596.4596, "volume": 1019.0}, {"date": "2019-02-08", "close": 4524.4524, "volume": 778.0}, {"date": "2019-02-11", "close": 4638.4638, "volume": 590.0}, {"date": "2019-02-12", "close": 4776.4776, "volume": 1704.0}, {"date": "2019-02-13", "close": 5016.5017, "volume": 1308.0}, {"date": "2019-02-14", "close": 5292.5293, "volume": 2612.0}, {"date": "2019-02-15", "close": 5388.5389, "volume": 1233.0}, {"date": "2019-02-19", "close": 6000.6001, "volume": 1928.0}, {"date": "2019-02-20", "close": 6540.6541, "volume": 3133.0}, {"date": "2019-02-21", "close": 6384.6385, "volume": 2048.0}, {"date": "2019-02-22", "close": 6558.6559, "volume": 1251.0}, {"date": "2019-02-25", "close": 6018.6019, "volume": 3993.0}, {"date": "2019-02-26", "close": 4896.4896, "volume": 3279.0}, {"date": "2019-02-27", "close": 3726.3726, "volume": 12192.0}, {"date": "2019-02-28", "close": 3456.3456, "volume": 4629.0}, {"date": "2019-03-01", "close": 3948.3948, "volume": 5136.0}, {"date": "2019-03-04", "close": 3882.3882, "volume": 2358.0}, {"date": "2019-03-05", "close": 3648.3648, "volume": 2061.0}, {"date": "2019-03-06", "close": 3600.36, "volume": 2173.0}, {"date": "2019-03-07", "close": 3564.3564, "volume": 1352.0}, {"date": "2019-03-08", "close": 3534.3534, "volume": 2002.0}, {"date": "2019-03-11", "close": 3672.3672, "volume": 1589.0}, {"date": "2019-03-12", "close": 3696.3696, "volume": 964.0}, {"date": "2019-03-13", "close": 3684.3684, "volume": 1676.0}, {"date": "2019-03-14", "close": 3648.3648, "volume": 931.0}, {"date": "2019-03-15", "close": 3552.3552, "volume": 1735.0}, {"date": "2019-03-18", "close": 3576.3576, "volume": 1983.0}, {"date": "2019-03-19", "close": 3552.3552, "volume": 596.0}, {"date": "2019-03-20", "close": 3480.348, "volume": 1302.0}, {"date": "2019-03-21", "close": 3732.3732, "volume": 3099.0}, {"date": "2019-03-22", "close": 3618.3618, "volume": 1736.0}, {"date": "2019-03-25", "close": 3558.3558, "volume": 1153.0}, {"date": "2019-03-26", "close": 3606.3606, "volume": 655.0}, {"date": "2019-03-27", "close": 3552.3552, "volume": 668.0}, {"date": "2019-03-28", "close": 3702.3702, "volume": 1409.0}, {"date": "2019-03-29", "close": 3804.3804, "volume": 3027.0}, {"date": "2019-04-01", "close": 3648.3648, "volume": 1118.0}, {"date": "2019-04-02", "close": 3708.3708, "volume": 1351.0}, {"date": "2019-04-03", "close": 3690.369, "volume": 666.0}, {"date": "2019-04-04", "close": 3630.363, "volume": 869.0}, {"date": "2019-04-05", "close": 3648.3648, "volume": 511.0}, {"date": "2019-04-08", "close": 3708.3708, "volume": 1262.0}, {"date": "2019-04-09", "close": 3600.36, "volume": 828.0}, {"date": "2019-04-10", "close": 3600.36, "volume": 766.0}, {"date": "2019-04-11", "close": 3522.3522, "volume": 576.0}, {"date": "2019-04-12", "close": 3396.3396, "volume": 1309.0}, {"date": "2019-04-15", "close": 3126.3126, "volume": 1887.0}, {"date": "2019-04-16", "close": 3186.3186, "volume": 840.0}, {"date": "2019-04-17", "close": 3120.312, "volume": 718.0}, {"date": "2019-04-18", "close": 3048.3048, "volume": 855.0}, {"date": "2019-04-22", "close": 2958.2958, "volume": 1043.0}, {"date": "2019-04-23", "close": 2994.2994, "volume": 1187.0}, {"date": "2019-04-24", "close": 3048.3048, "volume": 1347.0}, {"date": "2019-04-25", "close": 2952.2952, "volume": 692.0}, {"date": "2019-04-26", "close": 3066.3066, "volume": 597.0}, {"date": "2019-04-29", "close": 3036.3036, "volume": 669.0}, {"date": "2019-04-30", "close": 3042.3042, "volume": 725.0}, {"date": "2019-05-01", "close": 2916.2916, "volume": 1997.0}, {"date": "2019-05-02", "close": 3054.3054, "volume": 842.0}, {"date": "2019-05-03", "close": 3120.312, "volume": 863.0}, {"date": "2019-05-06", "close": 3102.3102, "volume": 508.0}, {"date": "2019-05-07", "close": 3030.303, "volume": 409.0}, {"date": "2019-05-08", "close": 3144.3144, "volume": 478.0}, {"date": "2019-05-09", "close": 3054.3054, "volume": 508.0}, {"date": "2019-05-10", "close": 3102.3102, "volume": 755.0}, {"date": "2019-05-13", "close": 3012.3012, "volume": 743.0}, {"date": "2019-05-14", "close": 3120.312, "volume": 602.0}, {"date": "2019-05-15", "close": 3066.3066, "volume": 700.0}, {"date": "2019-05-16", "close": 2982.2982, "volume": 595.0}, {"date": "2019-05-17", "close": 2772.2772, "volume": 843.0}, {"date": "2019-05-20", "close": 2784.2784, "volume": 742.0}, {"date": "2019-05-21", "close": 2862.2862, "volume": 544.0}, {"date": "2019-05-22", "close": 2862.2862, "volume": 547.0}, {"date": "2019-05-23", "close": 2766.2766, "volume": 520.0}, {"date": "2019-05-24", "close": 2730.273, "volume": 418.0}, {"date": "2019-05-28", "close": 2550.255, "volume": 1070.0}, {"date": "2019-05-29", "close": 2472.2472, "volume": 997.0}, {"date": "2019-05-30", "close": 2664.2664, "volume": 1394.0}, {"date": "2019-05-31", "close": 2472.2472, "volume": 645.0}, {"date": "2019-06-03", "close": 2454.2454, "volume": 610.0}, {"date": "2019-06-04", "close": 2532.2532, "volume": 542.0}, {"date": "2019-06-05", "close": 2604.2604, "volume": 640.0}, {"date": "2019-06-06", "close": 2496.2496, "volume": 457.0}, {"date": "2019-06-07", "close": 2562.2562, "volume": 577.0}, {"date": "2019-06-10", "close": 2664.2664, "volume": 707.0}, {"date": "2019-06-11", "close": 2478.2478, "volume": 678.0}, {"date": "2019-06-12", "close": 2484.2484, "volume": 879.0}, {"date": "2019-06-13", "close": 2628.2628, "volume": 479.0}, {"date": "2019-06-14", "close": 2478.2478, "volume": 311.0}, {"date": "2019-06-17", "close": 2502.2502, "volume": 268.0}, {"date": "2019-06-18", "close": 2604.2604, "volume": 668.0}, {"date": "2019-06-19", "close": 2586.2586, "volume": 291.0}, {"date": "2019-06-20", "close": 2550.255, "volume": 511.0}, {"date": "2019-06-21", "close": 2484.2484, "volume": 599.0}, {"date": "2019-06-24", "close": 2466.2466, "volume": 445.0}, {"date": "2019-06-25", "close": 2400.24, "volume": 370.0}, {"date": "2019-06-26", "close": 2466.2466, "volume": 255.0}, {"date": "2019-06-27", "close": 2550.255, "volume": 397.0}, {"date": "2019-06-28", "close": 2622.2622, "volume": 1342.0}, {"date": "2019-07-01", "close": 2562.2562, "volume": 382.0}, {"date": "2019-07-02", "close": 2490.249, "volume": 379.0}, {"date": "2019-07-03", "close": 2502.2502, "volume": 171.0}, {"date": "2019-07-05", "close": 2622.2622, "volume": 428.0}, {"date": "2019-07-08", "close": 2514.2514, "volume": 452.0}, {"date": "2019-07-09", "close": 2526.2526, "volume": 264.0}, {"date": "2019-07-10", "close": 2544.2544, "volume": 310.0}, {"date": "2019-07-11", "close": 2556.2556, "volume": 303.0}, {"date": "2019-07-12", "close": 2754.2754, "volume": 1302.0}, {"date": "2019-07-15", "close": 2724.2724, "volume": 507.0}, {"date": "2019-07-16", "close": 2778.2778, "volume": 376.0}, {"date": "2019-07-17", "close": 2712.2712, "volume": 519.0}, {"date": "2019-07-18", "close": 2604.2604, "volume": 501.0}, {"date": "2019-07-19", "close": 2520.252, "volume": 588.0}, {"date": "2019-07-22", "close": 2496.2496, "volume": 358.0}, {"date": "2019-07-23", "close": 2454.2454, "volume": 409.0}, {"date": "2019-07-24", "close": 2544.2544, "volume": 464.0}, {"date": "2019-07-25", "close": 2472.2472, "volume": 350.0}, {"date": "2019-07-26", "close": 2478.2478, "volume": 317.0}, {"date": "2019-07-29", "close": 2628.2628, "volume": 2376.0}, {"date": "2019-07-30", "close": 2568.2568, "volume": 1075.0}, {"date": "2019-07-31", "close": 2454.2454, "volume": 969.0}, {"date": "2019-08-01", "close": 2409.2409, "volume": 743.0}, {"date": "2019-08-02", "close": 2352.2352, "volume": 613.0}, {"date": "2019-08-05", "close": 2160.216, "volume": 941.0}, {"date": "2019-08-06", "close": 2286.2286, "volume": 840.0}, {"date": "2019-08-07", "close": 2292.2292, "volume": 496.0}, {"date": "2019-08-08", "close": 2400.24, "volume": 781.0}, {"date": "2019-08-09", "close": 2274.2274, "volume": 504.0}, {"date": "2019-08-12", "close": 2268.2268, "volume": 418.0}, {"date": "2019-08-13", "close": 2346.2346, "volume": 386.0}, {"date": "2019-08-14", "close": 2298.2298, "volume": 347.0}, {"date": "2019-08-15", "close": 2130.213, "volume": 563.0}, {"date": "2019-08-16", "close": 2148.2148, "volume": 316.0}, {"date": "2019-08-19", "close": 2184.2184, "volume": 245.0}, {"date": "2019-08-20", "close": 2064.2064, "volume": 692.0}, {"date": "2019-08-21", "close": 2088.2088, "volume": 498.0}, {"date": "2019-08-22", "close": 2100.21, "volume": 374.0}, {"date": "2019-08-23", "close": 1974.1974, "volume": 528.0}, {"date": "2019-08-26", "close": 1986.1986, "volume": 237.0}, {"date": "2019-08-27", "close": 1908.1908, "volume": 605.0}, {"date": "2019-08-28", "close": 1962.1962, "volume": 580.0}, {"date": "2019-08-29", "close": 2022.2022, "volume": 310.0}, {"date": "2019-08-30", "close": 2184.2184, "volume": 635.0}, {"date": "2019-09-03", "close": 2100.21, "volume": 276.0}, {"date": "2019-09-04", "close": 2094.2094, "volume": 208.0}, {"date": "2019-09-05", "close": 2124.2124, "volume": 324.0}, {"date": "2019-09-06", "close": 2160.216, "volume": 280.0}, {"date": "2019-09-09", "close": 2172.2172, "volume": 678.0}, {"date": "2019-09-10", "close": 2280.228, "volume": 460.0}, {"date": "2019-09-11", "close": 2346.2346, "volume": 388.0}, {"date": "2019-09-12", "close": 2406.2406, "volume": 312.0}, {"date": "2019-09-13", "close": 2442.2442, "volume": 410.0}, {"date": "2019-09-16", "close": 2436.2436, "volume": 477.0}, {"date": "2019-09-17", "close": 2340.234, "volume": 381.0}, {"date": "2019-09-18", "close": 2376.2376, "volume": 227.0}, {"date": "2019-09-19", "close": 2376.2376, "volume": 271.0}, {"date": "2019-09-20", "close": 2322.2322, "volume": 441.0}, {"date": "2019-09-23", "close": 2310.231, "volume": 373.0}, {"date": "2019-09-24", "close": 2214.2214, "volume": 356.0}, {"date": "2019-09-25", "close": 2214.2214, "volume": 272.0}, {"date": "2019-09-26", "close": 2082.2082, "volume": 413.0}, {"date": "2019-09-27", "close": 1992.1992, "volume": 420.0}, {"date": "2019-09-30", "close": 1989.1989, "volume": 452.0}, {"date": "2019-10-01", "close": 1884.1884, "volume": 526.0}, {"date": "2019-10-02", "close": 1842.1842, "volume": 596.0}, {"date": "2019-10-03", "close": 2004.2004, "volume": 428.0}, {"date": "2019-10-04", "close": 1944.1944, "volume": 286.0}, {"date": "2019-10-07", "close": 1986.1986, "volume": 214.0}, {"date": "2019-10-08", "close": 1950.195, "volume": 265.0}, {"date": "2019-10-09", "close": 1968.1968, "volume": 212.0}, {"date": "2019-10-10", "close": 2004.2004, "volume": 189.0}, {"date": "2019-10-11", "close": 2046.2046, "volume": 589.0}, {"date": "2019-10-14", "close": 1920.192, "volume": 631.0}, {"date": "2019-10-15", "close": 1968.1968, "volume": 301.0}, {"date": "2019-10-16", "close": 1998.1998, "volume": 560.0}, {"date": "2019-10-17", "close": 1938.1938, "volume": 449.0}, {"date": "2019-10-18", "close": 1950.195, "volume": 289.0}, {"date": "2019-10-21", "close": 1980.198, "volume": 684.0}, {"date": "2019-10-22", "close": 1890.189, "volume": 323.0}, {"date": "2019-10-23", "close": 1872.1872, "volume": 398.0}, {"date": "2019-10-24", "close": 1830.183, "volume": 579.0}, {"date": "2019-10-25", "close": 1794.1794, "volume": 665.0}, {"date": "2019-10-28", "close": 1764.1764, "volume": 462.0}, {"date": "2019-10-29", "close": 1680.168, "volume": 1467.0}, {"date": "2019-10-30", "close": 1686.1686, "volume": 306.0}, {"date": "2019-10-31", "close": 1644.1644, "volume": 578.0}, {"date": "2019-11-01", "close": 1656.1656, "volume": 488.0}, {"date": "2019-11-04", "close": 1686.1686, "volume": 797.0}, {"date": "2019-11-05", "close": 1686.1686, "volume": 534.0}, {"date": "2019-11-06", "close": 1674.1674, "volume": 349.0}, {"date": "2019-11-07", "close": 1698.1698, "volume": 536.0}, {"date": "2019-11-08", "close": 1392.1392, "volume": 2963.0}, {"date": "2019-11-11", "close": 1302.1302, "volume": 852.0}, {"date": "2019-11-12", "close": 1392.1392, "volume": 1065.0}, {"date": "2019-11-13", "close": 1320.132, "volume": 604.0}, {"date": "2019-11-14", "close": 1290.129, "volume": 540.0}, {"date": "2019-11-15", "close": 1260.126, "volume": 562.0}, {"date": "2019-11-18", "close": 1290.129, "volume": 715.0}, {"date": "2019-11-19", "close": 1302.1302, "volume": 544.0}, {"date": "2019-11-20", "close": 1296.1296, "volume": 744.0}, {"date": "2019-11-21", "close": 1230.123, "volume": 935.0}, {"date": "2019-11-22", "close": 1254.1254, "volume": 663.0}, {"date": "2019-11-25", "close": 1284.1284, "volume": 1042.0}, {"date": "2019-11-26", "close": 1296.1296, "volume": 530.0}, {"date": "2019-11-27", "close": 1272.1272, "volume": 909.0}, {"date": "2019-11-29", "close": 1260.126, "volume": 252.0}, {"date": "2019-12-02", "close": 1170.117, "volume": 798.0}, {"date": "2019-12-03", "close": 1158.1158, "volume": 946.0}, {"date": "2019-12-04", "close": 1176.1176, "volume": 579.0}, {"date": "2019-12-05", "close": 1176.1176, "volume": 671.0}, {"date": "2019-12-06", "close": 1170.117, "volume": 670.0}, {"date": "2019-12-09", "close": 1212.1212, "volume": 2235.0}, {"date": "2019-12-10", "close": 1158.1158, "volume": 891.0}, {"date": "2019-12-11", "close": 1176.1176, "volume": 533.0}, {"date": "2019-12-12", "close": 1200.12, "volume": 619.0}, {"date": "2019-12-13", "close": 1200.12, "volume": 842.0}, {"date": "2019-12-16", "close": 1110.111, "volume": 1069.0}, {"date": "2019-12-17", "close": 1134.1134, "volume": 711.0}, {"date": "2019-12-18", "close": 1128.1128, "volume": 541.0}, {"date": "2019-12-19", "close": 1032.1032, "volume": 1375.0}, {"date": "2019-12-20", "close": 1038.1038, "volume": 1008.0}, {"date": "2019-12-23", "close": 1086.1086, "volume": 1253.0}, {"date": "2019-12-24", "close": 1104.1104, "volume": 574.0}, {"date": "2019-12-26", "close": 1128.1128, "volume": 763.0}, {"date": "2019-12-27", "close": 1068.1068, "volume": 1131.0}, {"date": "2019-12-30", "close": 1044.1044, "volume": 902.0}, {"date": "2019-12-31", "close": 1062.1062, "volume": 1168.0}, {"date": "2020-01-02", "close": 1188.1188, "volume": 8688.0}, {"date": "2020-01-03", "close": 1152.1152, "volume": 1286.0}, {"date": "2020-01-06", "close": 1068.1068, "volume": 1147.0}, {"date": "2020-01-07", "close": 1068.1068, "volume": 1197.0}, {"date": "2020-01-08", "close": 1032.1032, "volume": 612.0}, {"date": "2020-01-09", "close": 990.099, "volume": 1336.0}, {"date": "2020-01-10", "close": 1008.1008, "volume": 876.0}, {"date": "2020-01-13", "close": 996.0996, "volume": 771.0}, {"date": "2020-01-14", "close": 1086.1086, "volume": 1710.0}, {"date": "2020-01-15", "close": 1038.1038, "volume": 771.0}, {"date": "2020-01-16", "close": 1086.1086, "volume": 579.0}, {"date": "2020-01-17", "close": 1188.1188, "volume": 3647.0}, {"date": "2020-01-21", "close": 1182.1182, "volume": 1969.0}, {"date": "2020-01-22", "close": 1236.1236, "volume": 3118.0}, {"date": "2020-01-23", "close": 1128.1128, "volume": 2452.0}, {"date": "2020-01-24", "close": 1068.1068, "volume": 1190.0}, {"date": "2020-01-27", "close": 1020.102, "volume": 1002.0}, {"date": "2020-01-28", "close": 1020.102, "volume": 702.0}, {"date": "2020-01-29", "close": 978.0978, "volume": 1063.0}, {"date": "2020-01-30", "close": 936.0936, "volume": 1108.0}, {"date": "2020-01-31", "close": 942.0942, "volume": 655.0}, {"date": "2020-02-03", "close": 984.0984, "volume": 728.0}, {"date": "2020-02-04", "close": 1062.1062, "volume": 1376.0}, {"date": "2020-02-05", "close": 1056.1056, "volume": 747.0}, {"date": "2020-02-06", "close": 1080.108, "volume": 491.0}, {"date": "2020-02-07", "close": 1062.1062, "volume": 336.0}, {"date": "2020-02-10", "close": 1080.108, "volume": 501.0}, {"date": "2020-02-11", "close": 1134.1134, "volume": 1740.0}, {"date": "2020-02-12", "close": 1092.1092, "volume": 1359.0}, {"date": "2020-02-13", "close": 1038.1038, "volume": 1042.0}, {"date": "2020-02-14", "close": 1044.1044, "volume": 687.0}, {"date": "2020-02-18", "close": 1056.1056, "volume": 573.0}, {"date": "2020-02-19", "close": 1140.114, "volume": 713.0}, {"date": "2020-02-20", "close": 1128.1128, "volume": 1205.0}, {"date": "2020-02-21", "close": 1104.1104, "volume": 805.0}, {"date": "2020-02-24", "close": 1002.1002, "volume": 1439.0}, {"date": "2020-02-25", "close": 951.0951, "volume": 751.0}, {"date": "2020-02-26", "close": 972.0972, "volume": 1332.0}, {"date": "2020-02-27", "close": 882.0882, "volume": 1880.0}, {"date": "2020-02-28", "close": 822.0822, "volume": 1322.0}, {"date": "2020-03-02", "close": 822.0822, "volume": 1528.0}, {"date": "2020-03-03", "close": 840.084, "volume": 3378.0}, {"date": "2020-03-04", "close": 798.0798, "volume": 1200.0}, {"date": "2020-03-05", "close": 780.078, "volume": 1113.0}, {"date": "2020-03-06", "close": 720.072, "volume": 1855.0}, {"date": "2020-03-09", "close": 654.0654, "volume": 1031.0}, {"date": "2020-03-10", "close": 684.0684, "volume": 613.0}, {"date": "2020-03-11", "close": 654.0654, "volume": 769.0}, {"date": "2020-03-12", "close": 552.1752, "volume": 1403.0}, {"date": "2020-03-13", "close": 624.0624, "volume": 968.0}, {"date": "2020-03-16", "close": 540.114, "volume": 839.0}, {"date": "2020-03-17", "close": 594.1794, "volume": 936.0}, {"date": "2020-03-18", "close": 492.0492, "volume": 905.0}, {"date": "2020-03-19", "close": 547.7348, "volume": 919.0}, {"date": "2020-03-20", "close": 492.0492, "volume": 813.0}, {"date": "2020-03-23", "close": 500.45, "volume": 711.0}, {"date": "2020-03-24", "close": 528.0528, "volume": 955.0}, {"date": "2020-03-25", "close": 564.0564, "volume": 2166.0}, {"date": "2020-03-26", "close": 522.0522, "volume": 1888.0}, {"date": "2020-03-27", "close": 474.0474, "volume": 1534.0}, {"date": "2020-03-30", "close": 450.045, "volume": 1247.0}, {"date": "2020-03-31", "close": 445.8446, "volume": 493.0}, {"date": "2020-04-01", "close": 423.8224, "volume": 706.0}, {"date": "2020-04-02", "close": 404.7405, "volume": 798.0}, {"date": "2020-04-03", "close": 374.4974, "volume": 973.0}, {"date": "2020-04-06", "close": 439.784, "volume": 1091.0}, {"date": "2020-04-07", "close": 483.2883, "volume": 1210.0}, {"date": "2020-04-08", "close": 490.5491, "volume": 863.0}, {"date": "2020-04-09", "close": 564.6565, "volume": 1841.0}, {"date": "2020-04-13", "close": 541.7942, "volume": 348.0}, {"date": "2020-04-14", "close": 588.0588, "volume": 676.0}, {"date": "2020-04-15", "close": 562.4962, "volume": 745.0}, {"date": "2020-04-16", "close": 562.3762, "volume": 439.0}, {"date": "2020-04-17", "close": 592.6193, "volume": 398.0}, {"date": "2020-04-20", "close": 627.0627, "volume": 848.0}, {"date": "2020-04-21", "close": 1605.1605, "volume": 206183.0}, {"date": "2020-04-22", "close": 1308.1308, "volume": 23976.0}, {"date": "2020-04-23", "close": 1386.1386, "volume": 11380.0}, {"date": "2020-04-24", "close": 1356.1356, "volume": 3647.0}, {"date": "2020-04-27", "close": 1386.1386, "volume": 6348.0}, {"date": "2020-04-28", "close": 1392.1392, "volume": 2902.0}, {"date": "2020-04-29", "close": 1308.1308, "volume": 3505.0}, {"date": "2020-04-30", "close": 1338.1338, "volume": 2737.0}, {"date": "2020-05-01", "close": 1314.1314, "volume": 1375.0}, {"date": "2020-05-04", "close": 1380.138, "volume": 2154.0}, {"date": "2020-05-05", "close": 1440.144, "volume": 3665.0}, {"date": "2020-05-06", "close": 1320.132, "volume": 6345.0}, {"date": "2020-05-07", "close": 1206.1206, "volume": 2670.0}, {"date": "2020-05-08", "close": 1278.1278, "volume": 3566.0}, {"date": "2020-05-11", "close": 1242.1242, "volume": 1891.0}, {"date": "2020-05-12", "close": 1152.1152, "volume": 2759.0}, {"date": "2020-05-13", "close": 1122.1122, "volume": 2345.0}, {"date": "2020-05-14", "close": 1128.1128, "volume": 2142.0}, {"date": "2020-05-15", "close": 1104.1104, "volume": 1635.0}, {"date": "2020-05-18", "close": 1134.1134, "volume": 1728.0}, {"date": "2020-05-19", "close": 1170.117, "volume": 3701.0}, {"date": "2020-05-20", "close": 1128.1128, "volume": 2383.0}, {"date": "2020-05-21", "close": 1110.111, "volume": 1470.0}, {"date": "2020-05-22", "close": 1146.1146, "volume": 1977.0}, {"date": "2020-05-26", "close": 1122.1122, "volume": 2461.0}, {"date": "2020-05-27", "close": 1152.1152, "volume": 1238.0}, {"date": "2020-05-28", "close": 1170.117, "volume": 2456.0}, {"date": "2020-05-29", "close": 1158.1158, "volume": 1739.0}, {"date": "2020-06-01", "close": 1122.1122, "volume": 1801.0}, {"date": "2020-06-02", "close": 1146.1146, "volume": 1923.0}, {"date": "2020-06-03", "close": 1164.1164, "volume": 1486.0}, {"date": "2020-06-04", "close": 1164.1164, "volume": 2108.0}, {"date": "2020-06-05", "close": 1404.1404, "volume": 6978.0}, {"date": "2020-06-08", "close": 1392.1392, "volume": 4156.0}, {"date": "2020-06-09", "close": 1878.1878, "volume": 18437.0}, {"date": "2020-06-10", "close": 1452.1452, "volume": 6754.0}, {"date": "2020-06-11", "close": 1212.1212, "volume": 2863.0}, {"date": "2020-06-12", "close": 1272.1272, "volume": 1882.0}, {"date": "2020-06-15", "close": 1296.1296, "volume": 1689.0}, {"date": "2020-06-16", "close": 1326.1326, "volume": 1709.0}, {"date": "2020-06-17", "close": 1638.1638, "volume": 44441.0}, {"date": "2020-06-18", "close": 1578.1578, "volume": 4189.0}, {"date": "2020-06-19", "close": 1422.1422, "volume": 3952.0}, {"date": "2020-06-22", "close": 1566.1566, "volume": 5187.0}, {"date": "2020-06-23", "close": 1650.165, "volume": 2510.0}, {"date": "2020-06-24", "close": 1728.1728, "volume": 3545.0}, {"date": "2020-06-25", "close": 1731.1731, "volume": 2356.0}, {"date": "2020-06-26", "close": 1704.1704, "volume": 6461.0}, {"date": "2020-06-29", "close": 1674.1674, "volume": 1381.0}, {"date": "2020-06-30", "close": 1692.1692, "volume": 1709.0}, {"date": "2020-07-01", "close": 1776.1776, "volume": 5158.0}, {"date": "2020-07-02", "close": 1704.1704, "volume": 2180.0}, {"date": "2020-07-06", "close": 1752.1752, "volume": 1385.0}, {"date": "2020-07-07", "close": 2052.2052, "volume": 11186.0}, {"date": "2020-07-08", "close": 2316.2316, "volume": 18552.0}, {"date": "2020-07-09", "close": 2016.2016, "volume": 7514.0}, {"date": "2020-07-10", "close": 2124.2124, "volume": 2692.0}, {"date": "2020-07-13", "close": 1896.1896, "volume": 3652.0}, {"date": "2020-07-14", "close": 1920.192, "volume": 1988.0}, {"date": "2020-07-15", "close": 1896.1896, "volume": 2399.0}, {"date": "2020-07-16", "close": 1992.1992, "volume": 3152.0}, {"date": "2020-07-17", "close": 1992.1992, "volume": 1592.0}, {"date": "2020-07-20", "close": 1962.1962, "volume": 1101.0}, {"date": "2020-07-21", "close": 2100.21, "volume": 1917.0}, {"date": "2020-07-22", "close": 2034.2034, "volume": 1266.0}, {"date": "2020-07-23", "close": 1992.1992, "volume": 1371.0}, {"date": "2020-07-24", "close": 1836.1836, "volume": 1912.0}, {"date": "2020-07-27", "close": 1782.1782, "volume": 1622.0}, {"date": "2020-07-28", "close": 1752.1752, "volume": 1222.0}, {"date": "2020-07-29", "close": 1830.183, "volume": 1632.0}, {"date": "2020-07-30", "close": 1896.1896, "volume": 1213.0}, {"date": "2020-07-31", "close": 1848.1848, "volume": 827.0}, {"date": "2020-08-03", "close": 1968.1968, "volume": 2824.0}, {"date": "2020-08-04", "close": 1926.1926, "volume": 1041.0}, {"date": "2020-08-05", "close": 1932.1932, "volume": 1577.0}, {"date": "2020-08-06", "close": 1938.1938, "volume": 2245.0}, {"date": "2020-08-07", "close": 1986.1986, "volume": 1141.0}, {"date": "2020-08-10", "close": 1980.198, "volume": 1650.0}, {"date": "2020-08-11", "close": 1908.1908, "volume": 1821.0}, {"date": "2020-08-12", "close": 1908.1908, "volume": 1189.0}, {"date": "2020-08-13", "close": 2022.2022, "volume": 6159.0}, {"date": "2020-08-14", "close": 1980.198, "volume": 1222.0}, {"date": "2020-08-17", "close": 2004.2004, "volume": 1135.0}, {"date": "2020-08-18", "close": 2364.2364, "volume": 9324.0}, {"date": "2020-08-19", "close": 2310.231, "volume": 13267.0}, {"date": "2020-08-20", "close": 2232.2232, "volume": 1723.0}, {"date": "2020-08-21", "close": 2220.222, "volume": 1469.0}, {"date": "2020-08-24", "close": 2100.21, "volume": 1687.0}, {"date": "2020-08-25", "close": 2178.2178, "volume": 888.0}, {"date": "2020-08-26", "close": 2334.2334, "volume": 7894.0}, {"date": "2020-08-27", "close": 2208.2208, "volume": 1789.0}, {"date": "2020-08-28", "close": 2220.222, "volume": 1410.0}, {"date": "2020-08-31", "close": 2184.2184, "volume": 1030.0}, {"date": "2020-09-01", "close": 2208.2208, "volume": 755.0}, {"date": "2020-09-02", "close": 2124.2124, "volume": 1227.0}, {"date": "2020-09-03", "close": 1926.1926, "volume": 2132.0}, {"date": "2020-09-04", "close": 1872.1872, "volume": 1271.0}, {"date": "2020-09-08", "close": 1818.1818, "volume": 1027.0}, {"date": "2020-09-09", "close": 1902.1902, "volume": 1252.0}, {"date": "2020-09-10", "close": 1836.1836, "volume": 732.0}, {"date": "2020-09-11", "close": 1812.1812, "volume": 929.0}, {"date": "2020-09-14", "close": 1884.1884, "volume": 740.0}, {"date": "2020-09-15", "close": 1962.1962, "volume": 4236.0}, {"date": "2020-09-16", "close": 1842.1842, "volume": 1566.0}, {"date": "2020-09-17", "close": 1830.183, "volume": 1084.0}, {"date": "2020-09-18", "close": 1908.1908, "volume": 1360.0}, {"date": "2020-09-21", "close": 1818.1818, "volume": 850.0}, {"date": "2020-09-22", "close": 1788.1788, "volume": 909.0}, {"date": "2020-09-23", "close": 1620.162, "volume": 1446.0}, {"date": "2020-09-24", "close": 1644.1644, "volume": 921.0}, {"date": "2020-09-25", "close": 1728.1728, "volume": 725.0}, {"date": "2020-09-28", "close": 1812.1812, "volume": 1314.0}, {"date": "2020-09-29", "close": 1842.1842, "volume": 3270.0}, {"date": "2020-09-30", "close": 1770.177, "volume": 8582.0}, {"date": "2020-10-01", "close": 1728.1728, "volume": 1228.0}, {"date": "2020-10-02", "close": 1662.1662, "volume": 1062.0}, {"date": "2020-10-05", "close": 1704.1704, "volume": 802.0}, {"date": "2020-10-06", "close": 1668.1668, "volume": 1023.0}, {"date": "2020-10-07", "close": 1695.1695, "volume": 448.0}, {"date": "2020-10-08", "close": 1728.1728, "volume": 637.0}, {"date": "2020-10-09", "close": 1722.1722, "volume": 426.0}, {"date": "2020-10-12", "close": 1668.1668, "volume": 940.0}, {"date": "2020-10-13", "close": 1620.162, "volume": 5942.0}, {"date": "2020-10-14", "close": 1596.1596, "volume": 829.0}, {"date": "2020-10-15", "close": 1566.1566, "volume": 1006.0}, {"date": "2020-10-16", "close": 1536.1536, "volume": 574.0}, {"date": "2020-10-19", "close": 1524.1524, "volume": 478.0}, {"date": "2020-10-20", "close": 1488.1488, "volume": 637.0}, {"date": "2020-10-21", "close": 1500.15, "volume": 722.0}, {"date": "2020-10-22", "close": 1488.1488, "volume": 482.0}, {"date": "2020-10-23", "close": 1530.153, "volume": 428.0}, {"date": "2020-10-26", "close": 1464.1464, "volume": 1087.0}, {"date": "2020-10-27", "close": 1452.1452, "volume": 1627.0}, {"date": "2020-10-28", "close": 1326.1326, "volume": 1284.0}, {"date": "2020-10-29", "close": 1440.144, "volume": 1386.0}, {"date": "2020-10-30", "close": 1386.1386, "volume": 569.0}, {"date": "2020-11-02", "close": 1428.1428, "volume": 1129.0}, {"date": "2020-11-03", "close": 1404.1404, "volume": 558.0}, {"date": "2020-11-04", "close": 1290.129, "volume": 1336.0}, {"date": "2020-11-05", "close": 1320.132, "volume": 2097.0}, {"date": "2020-11-06", "close": 1290.129, "volume": 1387.0}, {"date": "2020-11-09", "close": 1404.1404, "volume": 1407.0}, {"date": "2020-11-10", "close": 1284.1284, "volume": 1709.0}, {"date": "2020-11-11", "close": 1308.1308, "volume": 776.0}, {"date": "2020-11-12", "close": 1272.1272, "volume": 1090.0}, {"date": "2020-11-13", "close": 1224.1224, "volume": 1216.0}, {"date": "2020-11-16", "close": 1230.123, "volume": 1598.0}, {"date": "2020-11-17", "close": 1170.117, "volume": 7718.0}, {"date": "2020-11-18", "close": 1176.1176, "volume": 2519.0}, {"date": "2020-11-19", "close": 1170.117, "volume": 1427.0}, {"date": "2020-11-20", "close": 1170.117, "volume": 1732.0}, {"date": "2020-11-23", "close": 1380.138, "volume": 18770.0}, {"date": "2020-11-24", "close": 1254.1254, "volume": 21498.0}, {"date": "2020-11-25", "close": 1218.1218, "volume": 7129.0}, {"date": "2020-11-27", "close": 1218.1218, "volume": 5035.0}, {"date": "2020-11-30", "close": 1158.1158, "volume": 6524.0}, {"date": "2020-12-01", "close": 1122.1122, "volume": 4441.0}, {"date": "2020-12-02", "close": 1092.1092, "volume": 10817.0}, {"date": "2020-12-03", "close": 1098.1098, "volume": 5108.0}, {"date": "2020-12-04", "close": 1104.1104, "volume": 3518.0}, {"date": "2020-12-07", "close": 1086.1086, "volume": 3256.0}, {"date": "2020-12-08", "close": 1074.1074, "volume": 2180.0}, {"date": "2020-12-09", "close": 1062.1062, "volume": 4585.0}, {"date": "2020-12-10", "close": 1044.1044, "volume": 3505.0}, {"date": "2020-12-11", "close": 1044.1044, "volume": 1811.0}, {"date": "2020-12-14", "close": 1056.1056, "volume": 3527.0}, {"date": "2020-12-15", "close": 1074.1074, "volume": 5818.0}, {"date": "2020-12-16", "close": 1044.1044, "volume": 2830.0}, {"date": "2020-12-17", "close": 1050.105, "volume": 3715.0}, {"date": "2020-12-18", "close": 1074.1074, "volume": 2242.0}, {"date": "2020-12-21", "close": 1062.1062, "volume": 4020.0}, {"date": "2020-12-22", "close": 1116.1116, "volume": 19195.0}, {"date": "2020-12-23", "close": 1524.1524, "volume": 58906.0}, {"date": "2020-12-24", "close": 1236.1236, "volume": 21781.0}, {"date": "2020-12-28", "close": 1218.1218, "volume": 9625.0}, {"date": "2020-12-29", "close": 1158.1158, "volume": 7656.0}, {"date": "2020-12-30", "close": 1194.1194, "volume": 3735.0}, {"date": "2020-12-31", "close": 1080.108, "volume": 6566.0}, {"date": "2021-01-04", "close": 1134.1134, "volume": 3322.0}, {"date": "2021-01-05", "close": 1242.1242, "volume": 8163.0}, {"date": "2021-01-06", "close": 1206.1206, "volume": 7769.0}, {"date": "2021-01-07", "close": 1494.1494, "volume": 26918.0}, {"date": "2021-01-08", "close": 1452.1452, "volume": 10249.0}, {"date": "2021-01-11", "close": 1800.18, "volume": 38608.0}, {"date": "2021-01-12", "close": 1890.189, "volume": 16563.0}, {"date": "2021-01-13", "close": 1878.1878, "volume": 9488.0}, {"date": "2021-01-14", "close": 1818.1818, "volume": 6026.0}, {"date": "2021-01-15", "close": 1728.1728, "volume": 6332.0}, {"date": "2021-01-19", "close": 1746.1746, "volume": 5611.0}, {"date": "2021-01-20", "close": 1872.1872, "volume": 11050.0}, {"date": "2021-01-21", "close": 1902.1902, "volume": 6784.0}, {"date": "2021-01-22", "close": 2034.2034, "volume": 9787.0}, {"date": "2021-01-25", "close": 2364.2364, "volume": 25320.0}, {"date": "2021-01-26", "close": 2472.2472, "volume": 9668.0}, {"date": "2021-01-27", "close": 2340.234, "volume": 15671.0}, {"date": "2021-01-28", "close": 2190.219, "volume": 7959.0}, {"date": "2021-01-29", "close": 2004.2004, "volume": 6800.0}, {"date": "2021-02-01", "close": 2100.21, "volume": 3634.0}, {"date": "2021-02-02", "close": 2040.204, "volume": 5485.0}, {"date": "2021-02-03", "close": 2142.2142, "volume": 3571.0}, {"date": "2021-02-04", "close": 2310.231, "volume": 6586.0}, {"date": "2021-02-05", "close": 2274.2274, "volume": 5234.0}, {"date": "2021-02-08", "close": 2598.2598, "volume": 25283.0}, {"date": "2021-02-09", "close": 2694.2694, "volume": 8391.0}, {"date": "2021-02-10", "close": 2538.2538, "volume": 6483.0}, {"date": "2021-02-11", "close": 2550.255, "volume": 5216.0}, {"date": "2021-02-12", "close": 2610.261, "volume": 3818.0}, {"date": "2021-02-16", "close": 2598.2598, "volume": 4883.0}, {"date": "2021-02-17", "close": 2418.2418, "volume": 3691.0}, {"date": "2021-02-18", "close": 2232.2232, "volume": 4261.0}, {"date": "2021-02-19", "close": 4338.4338, "volume": 298798.0}, {"date": "2021-02-22", "close": 3228.3228, "volume": 48117.0}, {"date": "2021-02-23", "close": 2898.2898, "volume": 15263.0}, {"date": "2021-02-24", "close": 3000.3, "volume": 9220.0}, {"date": "2021-02-25", "close": 2868.2868, "volume": 38660.0}, {"date": "2021-02-26", "close": 2616.2616, "volume": 11224.0}, {"date": "2021-03-01", "close": 2808.2808, "volume": 7129.0}, {"date": "2021-03-02", "close": 2790.279, "volume": 9979.0}, {"date": "2021-03-03", "close": 2526.2526, "volume": 8532.0}, {"date": "2021-03-04", "close": 2238.2238, "volume": 8323.0}, {"date": "2021-03-05", "close": 2226.2226, "volume": 9100.0}, {"date": "2021-03-08", "close": 2154.2154, "volume": 3601.0}, {"date": "2021-03-09", "close": 2406.2406, "volume": 7127.0}, {"date": "2021-03-10", "close": 2430.243, "volume": 5215.0}, {"date": "2021-03-11", "close": 2622.2622, "volume": 4136.0}, {"date": "2021-03-12", "close": 2640.264, "volume": 4066.0}, {"date": "2021-03-15", "close": 2682.2682, "volume": 4359.0}, {"date": "2021-03-16", "close": 2412.2412, "volume": 5317.0}, {"date": "2021-03-17", "close": 2592.2592, "volume": 3290.0}, {"date": "2021-03-18", "close": 2400.24, "volume": 2916.0}, {"date": "2021-03-19", "close": 2460.246, "volume": 5160.0}, {"date": "2021-03-22", "close": 2706.2706, "volume": 28544.0}, {"date": "2021-03-23", "close": 2394.2394, "volume": 8925.0}, {"date": "2021-03-24", "close": 2238.2238, "volume": 5764.0}, {"date": "2021-03-25", "close": 2358.2358, "volume": 5681.0}, {"date": "2021-03-26", "close": 2358.2358, "volume": 3711.0}, {"date": "2021-03-29", "close": 2250.225, "volume": 3104.0}, {"date": "2021-03-30", "close": 2328.2328, "volume": 2819.0}, {"date": "2021-03-31", "close": 2436.2436, "volume": 3445.0}, {"date": "2021-04-01", "close": 2490.249, "volume": 2700.0}, {"date": "2021-04-05", "close": 2472.2472, "volume": 5634.0}, {"date": "2021-04-06", "close": 2454.2454, "volume": 2355.0}, {"date": "2021-04-07", "close": 2370.237, "volume": 2670.0}, {"date": "2021-04-08", "close": 2442.2442, "volume": 1952.0}, {"date": "2021-04-09", "close": 2364.2364, "volume": 2300.0}, {"date": "2021-04-12", "close": 2256.2256, "volume": 3085.0}, {"date": "2021-04-13", "close": 2274.2274, "volume": 2504.0}, {"date": "2021-04-14", "close": 2190.219, "volume": 2621.0}, {"date": "2021-04-15", "close": 1926.1926, "volume": 6450.0}, {"date": "2021-04-16", "close": 1968.1968, "volume": 3025.0}, {"date": "2021-04-19", "close": 1872.1872, "volume": 3766.0}, {"date": "2021-04-20", "close": 1818.1818, "volume": 3526.0}, {"date": "2021-04-21", "close": 1920.192, "volume": 3452.0}, {"date": "2021-04-22", "close": 1938.1938, "volume": 2333.0}, {"date": "2021-04-23", "close": 1992.1992, "volume": 1590.0}, {"date": "2021-04-26", "close": 2016.2016, "volume": 2517.0}, {"date": "2021-04-27", "close": 1932.1932, "volume": 3966.0}, {"date": "2021-04-28", "close": 1932.1932, "volume": 2247.0}, {"date": "2021-04-29", "close": 1914.1914, "volume": 1839.0}, {"date": "2021-04-30", "close": 1872.1872, "volume": 1879.0}, {"date": "2021-05-03", "close": 1812.1812, "volume": 2142.0}, {"date": "2021-05-04", "close": 1776.1776, "volume": 2621.0}, {"date": "2021-05-05", "close": 1650.165, "volume": 3204.0}, {"date": "2021-05-06", "close": 1548.1548, "volume": 5471.0}, {"date": "2021-05-07", "close": 1620.162, "volume": 1830.0}, {"date": "2021-05-10", "close": 1500.15, "volume": 2468.0}, {"date": "2021-05-11", "close": 1578.1578, "volume": 3829.0}, {"date": "2021-05-12", "close": 1422.1422, "volume": 3450.0}, {"date": "2021-05-13", "close": 1356.1356, "volume": 3167.0}, {"date": "2021-05-14", "close": 1500.15, "volume": 3711.0}, {"date": "2021-05-17", "close": 1542.1542, "volume": 2384.0}, {"date": "2021-05-18", "close": 1590.159, "volume": 1894.0}, {"date": "2021-05-19", "close": 1542.1542, "volume": 2291.0}, {"date": "2021-05-20", "close": 1572.1572, "volume": 1537.0}, {"date": "2021-05-21", "close": 1614.1614, "volume": 1797.0}, {"date": "2021-05-24", "close": 1530.153, "volume": 1846.0}, {"date": "2021-05-25", "close": 1548.1548, "volume": 1669.0}, {"date": "2021-05-26", "close": 1638.1638, "volume": 1849.0}, {"date": "2021-05-27", "close": 1668.1668, "volume": 1355.0}, {"date": "2021-05-28", "close": 1638.1638, "volume": 2190.0}, {"date": "2021-06-01", "close": 1692.1692, "volume": 1798.0}, {"date": "2021-06-02", "close": 1680.168, "volume": 1806.0}, {"date": "2021-06-03", "close": 1686.1686, "volume": 2220.0}, {"date": "2021-06-04", "close": 1680.168, "volume": 3933.0}, {"date": "2021-06-07", "close": 1818.1818, "volume": 2484.0}, {"date": "2021-06-08", "close": 1788.1788, "volume": 1804.0}, {"date": "2021-06-09", "close": 2016.2016, "volume": 21161.0}, {"date": "2021-06-10", "close": 1776.1776, "volume": 6255.0}, {"date": "2021-06-11", "close": 1800.18, "volume": 2133.0}, {"date": "2021-06-14", "close": 1764.1764, "volume": 1693.0}, {"date": "2021-06-15", "close": 1740.174, "volume": 1591.0}, {"date": "2021-06-16", "close": 1764.1764, "volume": 1762.0}, {"date": "2021-06-17", "close": 1740.174, "volume": 3490.0}, {"date": "2021-06-18", "close": 1632.1632, "volume": 3287.0}, {"date": "2021-06-21", "close": 1662.1662, "volume": 1917.0}, {"date": "2021-06-22", "close": 1662.1662, "volume": 1338.0}, {"date": "2021-06-23", "close": 1776.1776, "volume": 1923.0}, {"date": "2021-06-24", "close": 1734.1734, "volume": 1264.0}, {"date": "2021-06-25", "close": 1698.1698, "volume": 1166.0}, {"date": "2021-06-28", "close": 1764.1764, "volume": 1562.0}, {"date": "2021-06-29", "close": 1710.171, "volume": 1248.0}, {"date": "2021-06-30", "close": 1722.1722, "volume": 1315.0}, {"date": "2021-07-01", "close": 1668.1668, "volume": 1937.0}, {"date": "2021-07-02", "close": 1626.1626, "volume": 1886.0}, {"date": "2021-07-06", "close": 1644.1644, "volume": 1710.0}, {"date": "2021-07-07", "close": 1536.1536, "volume": 1891.0}, {"date": "2021-07-08", "close": 1476.1476, "volume": 2505.0}, {"date": "2021-07-09", "close": 1572.1572, "volume": 1640.0}, {"date": "2021-07-12", "close": 1482.1482, "volume": 4445.0}, {"date": "2021-07-13", "close": 1398.1398, "volume": 3318.0}, {"date": "2021-07-14", "close": 1458.1458, "volume": 31755.0}, {"date": "2021-07-15", "close": 1506.1506, "volume": 4718.0}, {"date": "2021-07-16", "close": 1428.1428, "volume": 1877.0}, {"date": "2021-07-19", "close": 1410.141, "volume": 2318.0}, {"date": "2021-07-20", "close": 1434.1434, "volume": 1686.0}, {"date": "2021-07-21", "close": 1500.15, "volume": 1437.0}, {"date": "2021-07-22", "close": 1446.1446, "volume": 2911.0}, {"date": "2021-07-23", "close": 1410.141, "volume": 1634.0}, {"date": "2021-07-26", "close": 1374.1374, "volume": 2087.0}, {"date": "2021-07-27", "close": 1374.1374, "volume": 1920.0}, {"date": "2021-07-28", "close": 1362.1362, "volume": 1157.0}, {"date": "2021-07-29", "close": 1458.1458, "volume": 3539.0}, {"date": "2021-07-30", "close": 1512.1512, "volume": 10995.0}, {"date": "2021-08-02", "close": 1539.1539, "volume": 1885.0}, {"date": "2021-08-03", "close": 1494.1494, "volume": 1397.0}, {"date": "2021-08-04", "close": 1542.1542, "volume": 1673.0}, {"date": "2021-08-05", "close": 1626.1626, "volume": 1792.0}, {"date": "2021-08-06", "close": 1494.1494, "volume": 1946.0}, {"date": "2021-08-09", "close": 1590.159, "volume": 1768.0}, {"date": "2021-08-10", "close": 1590.159, "volume": 1140.0}, {"date": "2021-08-11", "close": 1572.1572, "volume": 2798.0}, {"date": "2021-08-12", "close": 1572.1572, "volume": 1070.0}, {"date": "2021-08-13", "close": 1434.1434, "volume": 2194.0}, {"date": "2021-08-16", "close": 1386.1386, "volume": 1424.0}, {"date": "2021-08-17", "close": 1356.1356, "volume": 1655.0}, {"date": "2021-08-18", "close": 1356.1356, "volume": 1300.0}, {"date": "2021-08-19", "close": 1302.1302, "volume": 1592.0}, {"date": "2021-08-20", "close": 1338.1338, "volume": 966.0}, {"date": "2021-08-23", "close": 1368.1368, "volume": 1562.0}, {"date": "2021-08-24", "close": 1416.1416, "volume": 1404.0}, {"date": "2021-08-25", "close": 1398.1398, "volume": 989.0}, {"date": "2021-08-26", "close": 1392.1392, "volume": 813.0}, {"date": "2021-08-27", "close": 1434.1434, "volume": 991.0}, {"date": "2021-08-30", "close": 1464.1464, "volume": 965.0}, {"date": "2021-08-31", "close": 1476.1476, "volume": 1363.0}, {"date": "2021-09-01", "close": 1464.1464, "volume": 1071.0}, {"date": "2021-09-02", "close": 1482.1482, "volume": 1031.0}, {"date": "2021-09-03", "close": 1470.147, "volume": 666.0}, {"date": "2021-09-07", "close": 1470.147, "volume": 988.0}, {"date": "2021-09-08", "close": 1404.1404, "volume": 1166.0}, {"date": "2021-09-09", "close": 1440.144, "volume": 717.0}, {"date": "2021-09-10", "close": 1392.1392, "volume": 777.0}, {"date": "2021-09-13", "close": 1380.138, "volume": 1046.0}, {"date": "2021-09-14", "close": 1344.1344, "volume": 1021.0}, {"date": "2021-09-15", "close": 1332.1332, "volume": 1206.0}, {"date": "2021-09-16", "close": 1278.1278, "volume": 2597.0}, {"date": "2021-09-17", "close": 1362.1362, "volume": 1209.0}, {"date": "2021-09-20", "close": 1260.126, "volume": 1834.0}, {"date": "2021-09-21", "close": 1284.1284, "volume": 899.0}, {"date": "2021-09-22", "close": 1302.1302, "volume": 1184.0}, {"date": "2021-09-23", "close": 1338.1338, "volume": 1075.0}, {"date": "2021-09-24", "close": 1290.129, "volume": 1049.0}, {"date": "2021-09-27", "close": 1338.1338, "volume": 903.0}, {"date": "2021-09-28", "close": 1278.1278, "volume": 982.0}, {"date": "2021-09-29", "close": 1242.1242, "volume": 949.0}, {"date": "2021-09-30", "close": 1248.1248, "volume": 670.0}, {"date": "2021-10-01", "close": 1260.126, "volume": 835.0}, {"date": "2021-10-04", "close": 1230.123, "volume": 1202.0}, {"date": "2021-10-05", "close": 1230.123, "volume": 1250.0}, {"date": "2021-10-06", "close": 1200.12, "volume": 1510.0}, {"date": "2021-10-07", "close": 1200.12, "volume": 1160.0}, {"date": "2021-10-08", "close": 1200.12, "volume": 998.0}, {"date": "2021-10-11", "close": 1176.1176, "volume": 1100.0}, {"date": "2021-10-12", "close": 1218.1218, "volume": 1429.0}, {"date": "2021-10-13", "close": 1272.1272, "volume": 1934.0}, {"date": "2021-10-14", "close": 1278.1278, "volume": 1113.0}, {"date": "2021-10-15", "close": 1224.1224, "volume": 1761.0}, {"date": "2021-10-18", "close": 1200.12, "volume": 1445.0}, {"date": "2021-10-19", "close": 1314.1314, "volume": 140675.0}, {"date": "2021-10-20", "close": 1218.1218, "volume": 13795.0}, {"date": "2021-10-21", "close": 1206.1206, "volume": 7376.0}, {"date": "2021-10-22", "close": 1134.1134, "volume": 7282.0}, {"date": "2021-10-25", "close": 1182.1182, "volume": 8412.0}, {"date": "2021-10-26", "close": 1140.114, "volume": 5192.0}, {"date": "2021-10-27", "close": 1092.1092, "volume": 3117.0}, {"date": "2021-10-28", "close": 1146.1146, "volume": 3205.0}, {"date": "2021-10-29", "close": 1152.1152, "volume": 2049.0}, {"date": "2021-11-01", "close": 1224.1224, "volume": 3601.0}, {"date": "2021-11-02", "close": 1212.1212, "volume": 1577.0}, {"date": "2021-11-03", "close": 1206.1206, "volume": 1482.0}, {"date": "2021-11-04", "close": 1170.117, "volume": 1710.0}, {"date": "2021-11-05", "close": 1212.1212, "volume": 6766.0}, {"date": "2021-11-08", "close": 1236.1236, "volume": 4287.0}, {"date": "2021-11-09", "close": 1200.12, "volume": 2827.0}, {"date": "2021-11-10", "close": 1158.1158, "volume": 2514.0}, {"date": "2021-11-11", "close": 1158.1158, "volume": 2733.0}, {"date": "2021-11-12", "close": 1128.1128, "volume": 4261.0}, {"date": "2021-11-15", "close": 1122.1122, "volume": 3453.0}, {"date": "2021-11-16", "close": 1122.1122, "volume": 2200.0}, {"date": "2021-11-17", "close": 1104.1104, "volume": 3418.0}, {"date": "2021-11-18", "close": 1032.1032, "volume": 3992.0}, {"date": "2021-11-19", "close": 1020.102, "volume": 1861.0}, {"date": "2021-11-22", "close": 918.0918, "volume": 7340.0}, {"date": "2021-11-23", "close": 942.0942, "volume": 3199.0}, {"date": "2021-11-24", "close": 930.093, "volume": 2982.0}, {"date": "2021-11-26", "close": 894.0894, "volume": 2471.0}, {"date": "2021-11-29", "close": 942.0942, "volume": 5392.0}, {"date": "2021-11-30", "close": 900.09, "volume": 2255.0}, {"date": "2021-12-01", "close": 870.087, "volume": 3194.0}, {"date": "2021-12-02", "close": 900.09, "volume": 2178.0}, {"date": "2021-12-03", "close": 846.0846, "volume": 2611.0}, {"date": "2021-12-06", "close": 858.0858, "volume": 1595.0}, {"date": "2021-12-07", "close": 912.0912, "volume": 2802.0}, {"date": "2021-12-08", "close": 942.0942, "volume": 1100.0}, {"date": "2021-12-09", "close": 882.0882, "volume": 1217.0}, {"date": "2021-12-10", "close": 852.0852, "volume": 1752.0}, {"date": "2021-12-13", "close": 828.0828, "volume": 1712.0}, {"date": "2021-12-14", "close": 810.081, "volume": 1490.0}, {"date": "2021-12-15", "close": 846.0846, "volume": 2006.0}, {"date": "2021-12-16", "close": 810.081, "volume": 1929.0}, {"date": "2021-12-17", "close": 828.0828, "volume": 1678.0}, {"date": "2021-12-20", "close": 792.0792, "volume": 1865.0}, {"date": "2021-12-21", "close": 804.0804, "volume": 1722.0}, {"date": "2021-12-22", "close": 774.0774, "volume": 1517.0}, {"date": "2021-12-23", "close": 810.081, "volume": 1326.0}, {"date": "2021-12-27", "close": 756.0756, "volume": 2075.0}, {"date": "2021-12-28", "close": 738.0738, "volume": 1901.0}, {"date": "2021-12-29", "close": 726.0726, "volume": 2479.0}, {"date": "2021-12-30", "close": 756.0756, "volume": 2780.0}, {"date": "2021-12-31", "close": 750.075, "volume": 1821.0}, {"date": "2022-01-03", "close": 792.0792, "volume": 1823.0}, {"date": "2022-01-04", "close": 792.0792, "volume": 1002.0}, {"date": "2022-01-05", "close": 738.0738, "volume": 6520.0}, {"date": "2022-01-06", "close": 726.0726, "volume": 1971.0}, {"date": "2022-01-07", "close": 744.0744, "volume": 1595.0}, {"date": "2022-01-10", "close": 744.0744, "volume": 1978.0}, {"date": "2022-01-11", "close": 750.075, "volume": 1054.0}, {"date": "2022-01-12", "close": 750.075, "volume": 690.0}, {"date": "2022-01-13", "close": 714.0714, "volume": 994.0}, {"date": "2022-01-14", "close": 708.0708, "volume": 2008.0}, {"date": "2022-01-18", "close": 696.0696, "volume": 786.0}, {"date": "2022-01-19", "close": 666.0666, "volume": 1101.0}, {"date": "2022-01-20", "close": 672.0672, "volume": 862.0}, {"date": "2022-01-21", "close": 630.063, "volume": 1937.0}, {"date": "2022-01-24", "close": 630.063, "volume": 2004.0}, {"date": "2022-01-25", "close": 624.0624, "volume": 945.0}, {"date": "2022-01-26", "close": 642.0642, "volume": 2176.0}, {"date": "2022-01-27", "close": 600.06, "volume": 1120.0}, {"date": "2022-01-28", "close": 642.0642, "volume": 854.0}, {"date": "2022-01-31", "close": 708.0708, "volume": 1196.0}, {"date": "2022-02-01", "close": 726.0726, "volume": 1123.0}, {"date": "2022-02-02", "close": 654.0654, "volume": 2408.0}, {"date": "2022-02-03", "close": 648.0648, "volume": 967.0}, {"date": "2022-02-04", "close": 690.069, "volume": 564.0}, {"date": "2022-02-07", "close": 672.0672, "volume": 964.0}, {"date": "2022-02-08", "close": 696.0696, "volume": 731.0}, {"date": "2022-02-09", "close": 720.072, "volume": 1278.0}, {"date": "2022-02-10", "close": 726.0726, "volume": 737.0}, {"date": "2022-02-11", "close": 708.0708, "volume": 1056.0}, {"date": "2022-02-14", "close": 690.069, "volume": 512.0}, {"date": "2022-02-15", "close": 738.0738, "volume": 1973.0}, {"date": "2022-02-16", "close": 762.0762, "volume": 788.0}, {"date": "2022-02-17", "close": 708.0708, "volume": 763.0}, {"date": "2022-02-18", "close": 690.069, "volume": 849.0}, {"date": "2022-02-22", "close": 660.066, "volume": 1024.0}, {"date": "2022-02-23", "close": 636.0636, "volume": 886.0}, {"date": "2022-02-24", "close": 642.0642, "volume": 2294.0}, {"date": "2022-02-25", "close": 702.0702, "volume": 1274.0}, {"date": "2022-02-28", "close": 684.0684, "volume": 993.0}, {"date": "2022-03-01", "close": 666.0666, "volume": 918.0}, {"date": "2022-03-02", "close": 672.0672, "volume": 383.0}, {"date": "2022-03-03", "close": 648.0648, "volume": 545.0}, {"date": "2022-03-04", "close": 624.0624, "volume": 602.0}, {"date": "2022-03-07", "close": 642.0642, "volume": 682.0}, {"date": "2022-03-08", "close": 672.0672, "volume": 985.0}, {"date": "2022-03-09", "close": 690.069, "volume": 603.0}, {"date": "2022-03-10", "close": 690.069, "volume": 670.0}, {"date": "2022-03-11", "close": 654.0654, "volume": 536.0}, {"date": "2022-03-14", "close": 600.06, "volume": 900.0}, {"date": "2022-03-15", "close": 618.0618, "volume": 865.0}, {"date": "2022-03-16", "close": 672.0672, "volume": 851.0}, {"date": "2022-03-17", "close": 678.0678, "volume": 743.0}, {"date": "2022-03-18", "close": 684.0684, "volume": 1767.0}, {"date": "2022-03-21", "close": 762.0762, "volume": 2423.0}, {"date": "2022-03-22", "close": 750.075, "volume": 1675.0}, {"date": "2022-03-23", "close": 744.0744, "volume": 1157.0}, {"date": "2022-03-24", "close": 756.0756, "volume": 679.0}, {"date": "2022-03-25", "close": 726.0726, "volume": 610.0}, {"date": "2022-03-28", "close": 726.0726, "volume": 684.0}, {"date": "2022-03-29", "close": 750.075, "volume": 811.0}, {"date": "2022-03-30", "close": 738.0738, "volume": 751.0}, {"date": "2022-03-31", "close": 720.072, "volume": 647.0}, {"date": "2022-04-01", "close": 708.0708, "volume": 487.0}, {"date": "2022-04-04", "close": 708.0708, "volume": 459.0}, {"date": "2022-04-05", "close": 696.0696, "volume": 478.0}, {"date": "2022-04-06", "close": 678.0678, "volume": 602.0}, {"date": "2022-04-07", "close": 678.0678, "volume": 459.0}, {"date": "2022-04-08", "close": 654.0654, "volume": 388.0}, {"date": "2022-04-11", "close": 660.066, "volume": 262.0}, {"date": "2022-04-12", "close": 642.0642, "volume": 481.0}, {"date": "2022-04-13", "close": 660.066, "volume": 363.0}, {"date": "2022-04-14", "close": 630.063, "volume": 515.0}, {"date": "2022-04-18", "close": 624.0624, "volume": 968.0}, {"date": "2022-04-19", "close": 642.0642, "volume": 542.0}, {"date": "2022-04-20", "close": 684.0684, "volume": 2830.0}, {"date": "2022-04-21", "close": 630.063, "volume": 1069.0}, {"date": "2022-04-22", "close": 630.063, "volume": 540.0}, {"date": "2022-04-25", "close": 630.063, "volume": 628.0}, {"date": "2022-04-26", "close": 599.3999, "volume": 1439.0}, {"date": "2022-04-27", "close": 606.0606, "volume": 524.0}, {"date": "2022-04-28", "close": 618.0618, "volume": 497.0}, {"date": "2022-04-29", "close": 612.0612, "volume": 328.0}, {"date": "2022-05-02", "close": 618.0618, "volume": 466.0}, {"date": "2022-05-03", "close": 618.0618, "volume": 285.0}, {"date": "2022-05-04", "close": 630.063, "volume": 491.0}, {"date": "2022-05-05", "close": 590.6991, "volume": 908.0}, {"date": "2022-05-06", "close": 552.2352, "volume": 972.0}, {"date": "2022-05-09", "close": 518.3918, "volume": 825.0}, {"date": "2022-05-10", "close": 509.931, "volume": 784.0}, {"date": "2022-05-11", "close": 517.7918, "volume": 947.0}, {"date": "2022-05-12", "close": 502.3102, "volume": 629.0}, {"date": "2022-05-13", "close": 535.8536, "volume": 745.0}, {"date": "2022-05-16", "close": 534.0534, "volume": 372.0}, {"date": "2022-05-17", "close": 576.9577, "volume": 395.0}, {"date": "2022-05-18", "close": 576.0576, "volume": 297.0}, {"date": "2022-05-19", "close": 599.3999, "volume": 411.0}, {"date": "2022-05-20", "close": 576.0576, "volume": 288.0}, {"date": "2022-05-23", "close": 564.0564, "volume": 480.0}, {"date": "2022-05-24", "close": 543.7144, "volume": 683.0}, {"date": "2022-05-25", "close": 566.0366, "volume": 401.0}, {"date": "2022-05-26", "close": 570.057, "volume": 348.0}, {"date": "2022-05-27", "close": 606.0606, "volume": 428.0}, {"date": "2022-05-31", "close": 618.0618, "volume": 328.0}, {"date": "2022-06-01", "close": 594.2394, "volume": 422.0}, {"date": "2022-06-02", "close": 642.0642, "volume": 3482.0}, {"date": "2022-06-03", "close": 654.0654, "volume": 692.0}, {"date": "2022-06-06", "close": 612.0612, "volume": 439.0}, {"date": "2022-06-07", "close": 618.0618, "volume": 468.0}, {"date": "2022-06-08", "close": 672.0672, "volume": 774.0}, {"date": "2022-06-09", "close": 630.063, "volume": 502.0}, {"date": "2022-06-10", "close": 648.0648, "volume": 377.0}, {"date": "2022-06-13", "close": 558.7159, "volume": 993.0}, {"date": "2022-06-14", "close": 571.8572, "volume": 233.0}, {"date": "2022-06-15", "close": 600.06, "volume": 433.0}, {"date": "2022-06-16", "close": 583.0183, "volume": 404.0}, {"date": "2022-06-17", "close": 599.2799, "volume": 293.0}, {"date": "2022-06-21", "close": 612.0612, "volume": 306.0}, {"date": "2022-06-22", "close": 624.0624, "volume": 257.0}, {"date": "2022-06-23", "close": 612.0612, "volume": 290.0}, {"date": "2022-06-24", "close": 618.0618, "volume": 379.0}, {"date": "2022-06-27", "close": 606.0606, "volume": 188.0}, {"date": "2022-06-28", "close": 594.0594, "volume": 403.0}, {"date": "2022-06-29", "close": 591.7192, "volume": 235.0}, {"date": "2022-06-30", "close": 600.06, "volume": 266.0}, {"date": "2022-07-01", "close": 577.4977, "volume": 411.0}, {"date": "2022-07-05", "close": 565.2565, "volume": 316.0}, {"date": "2022-07-06", "close": 578.6979, "volume": 171.0}, {"date": "2022-07-07", "close": 600.06, "volume": 558.0}, {"date": "2022-07-08", "close": 593.9994, "volume": 316.0}, {"date": "2022-07-11", "close": 571.7372, "volume": 170.0}, {"date": "2022-07-12", "close": 606.0606, "volume": 416.0}, {"date": "2022-07-13", "close": 573.6574, "volume": 526.0}, {"date": "2022-07-14", "close": 574.7975, "volume": 181.0}, {"date": "2022-07-15", "close": 577.9178, "volume": 129.0}, {"date": "2022-07-18", "close": 600.06, "volume": 443.0}, {"date": "2022-07-19", "close": 600.06, "volume": 450.0}, {"date": "2022-07-20", "close": 612.0612, "volume": 255.0}, {"date": "2022-07-21", "close": 624.0624, "volume": 332.0}, {"date": "2022-07-22", "close": 648.0648, "volume": 522.0}, {"date": "2022-07-25", "close": 636.0636, "volume": 225.0}, {"date": "2022-07-26", "close": 612.0612, "volume": 323.0}, {"date": "2022-07-27", "close": 648.0648, "volume": 378.0}, {"date": "2022-07-28", "close": 690.069, "volume": 928.0}, {"date": "2022-07-29", "close": 708.0708, "volume": 496.0}, {"date": "2022-08-01", "close": 744.0744, "volume": 537.0}, {"date": "2022-08-02", "close": 780.078, "volume": 868.0}, {"date": "2022-08-03", "close": 852.0852, "volume": 1820.0}, {"date": "2022-08-04", "close": 774.0774, "volume": 1646.0}, {"date": "2022-08-05", "close": 792.0792, "volume": 406.0}, {"date": "2022-08-08", "close": 828.0828, "volume": 593.0}, {"date": "2022-08-09", "close": 780.078, "volume": 619.0}, {"date": "2022-08-10", "close": 804.0804, "volume": 1479.0}, {"date": "2022-08-11", "close": 816.0816, "volume": 1841.0}, {"date": "2022-08-12", "close": 828.0828, "volume": 993.0}, {"date": "2022-08-15", "close": 870.087, "volume": 913.0}, {"date": "2022-08-16", "close": 921.0921, "volume": 1380.0}, {"date": "2022-08-17", "close": 864.0864, "volume": 937.0}, {"date": "2022-08-18", "close": 912.0912, "volume": 744.0}, {"date": "2022-08-19", "close": 828.0828, "volume": 1064.0}, {"date": "2022-08-22", "close": 792.0792, "volume": 484.0}, {"date": "2022-08-23", "close": 810.081, "volume": 269.0}, {"date": "2022-08-24", "close": 849.0849, "volume": 355.0}, {"date": "2022-08-25", "close": 864.0864, "volume": 289.0}, {"date": "2022-08-26", "close": 822.0822, "volume": 479.0}, {"date": "2022-08-29", "close": 798.0798, "volume": 367.0}, {"date": "2022-08-30", "close": 810.081, "volume": 325.0}, {"date": "2022-08-31", "close": 822.0822, "volume": 194.0}, {"date": "2022-09-01", "close": 816.0816, "volume": 342.0}, {"date": "2022-09-02", "close": 786.0786, "volume": 265.0}, {"date": "2022-09-06", "close": 780.078, "volume": 177.0}, {"date": "2022-09-07", "close": 792.0792, "volume": 299.0}, {"date": "2022-09-08", "close": 798.0798, "volume": 184.0}, {"date": "2022-09-09", "close": 834.0834, "volume": 313.0}, {"date": "2022-09-12", "close": 816.0816, "volume": 297.0}, {"date": "2022-09-13", "close": 786.0786, "volume": 255.0}, {"date": "2022-09-14", "close": 780.078, "volume": 263.0}, {"date": "2022-09-15", "close": 756.0756, "volume": 313.0}, {"date": "2022-09-16", "close": 774.0774, "volume": 965.0}, {"date": "2022-09-19", "close": 702.0702, "volume": 548.0}, {"date": "2022-09-20", "close": 678.0678, "volume": 429.0}, {"date": "2022-09-21", "close": 672.0672, "volume": 287.0}, {"date": "2022-09-22", "close": 624.0624, "volume": 485.0}, {"date": "2022-09-23", "close": 624.0624, "volume": 347.0}, {"date": "2022-09-26", "close": 618.0618, "volume": 485.0}, {"date": "2022-09-27", "close": 624.0624, "volume": 137.0}, {"date": "2022-09-28", "close": 660.066, "volume": 244.0}, {"date": "2022-09-29", "close": 624.0624, "volume": 442.0}, {"date": "2022-09-30", "close": 618.0618, "volume": 205.0}, {"date": "2022-10-03", "close": 624.0624, "volume": 303.0}, {"date": "2022-10-04", "close": 636.0636, "volume": 375.0}, {"date": "2022-10-05", "close": 642.0642, "volume": 87.0}, {"date": "2022-10-06", "close": 630.063, "volume": 213.0}, {"date": "2022-10-07", "close": 624.0624, "volume": 146.0}, {"date": "2022-10-10", "close": 612.0612, "volume": 249.0}, {"date": "2022-10-11", "close": 606.0606, "volume": 297.0}, {"date": "2022-10-12", "close": 600.06, "volume": 332.0}, {"date": "2022-10-13", "close": 612.0612, "volume": 283.0}, {"date": "2022-10-14", "close": 603.0603, "volume": 143.0}, {"date": "2022-10-17", "close": 612.0612, "volume": 302.0}, {"date": "2022-10-18", "close": 612.0612, "volume": 425.0}, {"date": "2022-10-19", "close": 606.0606, "volume": 161.0}, {"date": "2022-10-20", "close": 612.0612, "volume": 571.0}, {"date": "2022-10-21", "close": 618.0618, "volume": 230.0}, {"date": "2022-10-24", "close": 618.0618, "volume": 156.0}, {"date": "2022-10-25", "close": 642.0642, "volume": 930.0}, {"date": "2022-10-26", "close": 672.0672, "volume": 717.0}, {"date": "2022-10-27", "close": 732.0732, "volume": 563.0}, {"date": "2022-10-28", "close": 726.0726, "volume": 625.0}, {"date": "2022-10-31", "close": 738.0738, "volume": 560.0}, {"date": "2022-11-01", "close": 702.0702, "volume": 240.0}, {"date": "2022-11-02", "close": 696.0696, "volume": 245.0}, {"date": "2022-11-03", "close": 726.0726, "volume": 553.0}, {"date": "2022-11-04", "close": 654.0654, "volume": 865.0}, {"date": "2022-11-07", "close": 642.0642, "volume": 613.0}, {"date": "2022-11-08", "close": 630.063, "volume": 303.0}, {"date": "2022-11-09", "close": 618.0618, "volume": 383.0}, {"date": "2022-11-10", "close": 636.0636, "volume": 427.0}, {"date": "2022-11-11", "close": 642.0642, "volume": 252.0}, {"date": "2022-11-14", "close": 648.0648, "volume": 270.0}, {"date": "2022-11-15", "close": 618.0618, "volume": 656.0}, {"date": "2022-11-16", "close": 618.0618, "volume": 257.0}, {"date": "2022-11-17", "close": 612.0612, "volume": 226.0}, {"date": "2022-11-18", "close": 618.0618, "volume": 179.0}, {"date": "2022-11-21", "close": 600.06, "volume": 259.0}, {"date": "2022-11-22", "close": 600.06, "volume": 207.0}, {"date": "2022-11-23", "close": 612.0612, "volume": 184.0}, {"date": "2022-11-25", "close": 606.0606, "volume": 54.0}, {"date": "2022-11-28", "close": 594.0594, "volume": 260.0}, {"date": "2022-11-29", "close": 606.0606, "volume": 267.0}, {"date": "2022-11-30", "close": 606.0606, "volume": 313.0}, {"date": "2022-12-01", "close": 606.0606, "volume": 234.0}, {"date": "2022-12-02", "close": 618.0618, "volume": 254.0}, {"date": "2022-12-05", "close": 600.06, "volume": 432.0}, {"date": "2022-12-06", "close": 588.1188, "volume": 322.0}, {"date": "2022-12-07", "close": 573.0573, "volume": 586.0}, {"date": "2022-12-08", "close": 587.0987, "volume": 329.0}, {"date": "2022-12-09", "close": 582.1182, "volume": 217.0}, {"date": "2022-12-12", "close": 577.0777, "volume": 303.0}, {"date": "2022-12-13", "close": 570.057, "volume": 325.0}, {"date": "2022-12-14", "close": 547.3747, "volume": 348.0}, {"date": "2022-12-15", "close": 522.0522, "volume": 694.0}, {"date": "2022-12-16", "close": 543.0543, "volume": 513.0}, {"date": "2022-12-19", "close": 528.0528, "volume": 257.0}, {"date": "2022-12-20", "close": 504.0504, "volume": 474.0}, {"date": "2022-12-21", "close": 490.5491, "volume": 624.0}, {"date": "2022-12-22", "close": 489.0489, "volume": 378.0}, {"date": "2022-12-23", "close": 498.0498, "volume": 226.0}, {"date": "2022-12-27", "close": 480.5281, "volume": 490.0}, {"date": "2022-12-28", "close": 447.1647, "volume": 628.0}, {"date": "2022-12-29", "close": 474.6475, "volume": 947.0}, {"date": "2022-12-30", "close": 501.6502, "volume": 680.0}, {"date": "2023-01-03", "close": 497.9898, "volume": 312.0}, {"date": "2023-01-04", "close": 522.0522, "volume": 332.0}, {"date": "2023-01-05", "close": 514.7915, "volume": 217.0}, {"date": "2023-01-06", "close": 505.9106, "volume": 345.0}, {"date": "2023-01-09", "close": 507.5308, "volume": 231.0}, {"date": "2023-01-10", "close": 512.3912, "volume": 300.0}, {"date": "2023-01-11", "close": 516.0516, "volume": 226.0}, {"date": "2023-01-12", "close": 514.2514, "volume": 426.0}, {"date": "2023-01-13", "close": 534.0534, "volume": 358.0}, {"date": "2023-01-17", "close": 542.0942, "volume": 519.0}, {"date": "2023-01-18", "close": 522.0522, "volume": 449.0}, {"date": "2023-01-19", "close": 537.0537, "volume": 366.0}, {"date": "2023-01-20", "close": 530.333, "volume": 354.0}, {"date": "2023-01-23", "close": 528.0528, "volume": 396.0}, {"date": "2023-01-24", "close": 529.2529, "volume": 260.0}, {"date": "2023-01-25", "close": 528.1128, "volume": 359.0}, {"date": "2023-01-26", "close": 522.0522, "volume": 229.0}, {"date": "2023-01-27", "close": 508.0108, "volume": 528.0}, {"date": "2023-01-30", "close": 486.2286, "volume": 475.0}, {"date": "2023-01-31", "close": 492.0492, "volume": 449.0}, {"date": "2023-02-01", "close": 495.6496, "volume": 250.0}, {"date": "2023-02-02", "close": 510.231, "volume": 647.0}, {"date": "2023-02-03", "close": 499.91, "volume": 361.0}, {"date": "2023-02-06", "close": 502.5503, "volume": 314.0}, {"date": "2023-02-07", "close": 501.0501, "volume": 471.0}, {"date": "2023-02-08", "close": 497.9898, "volume": 235.0}, {"date": "2023-02-09", "close": 485.9286, "volume": 413.0}, {"date": "2023-02-10", "close": 480.5281, "volume": 568.0}, {"date": "2023-02-13", "close": 468.7069, "volume": 515.0}, {"date": "2023-02-14", "close": 463.2463, "volume": 412.0}, {"date": "2023-02-15", "close": 449.805, "volume": 667.0}, {"date": "2023-02-16", "close": 435.0435, "volume": 566.0}, {"date": "2023-02-17", "close": 416.8617, "volume": 775.0}, {"date": "2023-02-21", "close": 403.9004, "volume": 669.0}, {"date": "2023-02-22", "close": 394.8395, "volume": 675.0}, {"date": "2023-02-23", "close": 378.8779, "volume": 650.0}, {"date": "2023-02-24", "close": 360.6961, "volume": 840.0}, {"date": "2023-02-27", "close": 360.036, "volume": 745.0}, {"date": "2023-02-28", "close": 350.435, "volume": 709.0}, {"date": "2023-03-01", "close": 333.0333, "volume": 1220.0}, {"date": "2023-03-02", "close": 346.8347, "volume": 582.0}, {"date": "2023-03-03", "close": 348.0948, "volume": 426.0}, {"date": "2023-03-06", "close": 354.0354, "volume": 645.0}, {"date": "2023-03-07", "close": 366.0366, "volume": 317.0}, {"date": "2023-03-08", "close": 404.3204, "volume": 900.0}, {"date": "2023-03-09", "close": 386.2586, "volume": 1028.0}, {"date": "2023-03-10", "close": 342.4542, "volume": 1448.0}, {"date": "2023-03-13", "close": 331.7132, "volume": 640.0}, {"date": "2023-03-14", "close": 324.0324, "volume": 827.0}, {"date": "2023-03-15", "close": 324.0324, "volume": 289.0}, {"date": "2023-03-16", "close": 318.0318, "volume": 410.0}, {"date": "2023-03-17", "close": 310.8311, "volume": 476.0}, {"date": "2023-03-20", "close": 305.9706, "volume": 528.0}, {"date": "2023-03-21", "close": 309.631, "volume": 406.0}, {"date": "2023-03-22", "close": 309.3309, "volume": 236.0}, {"date": "2023-03-23", "close": 323.7324, "volume": 426.0}, {"date": "2023-03-24", "close": 303.0303, "volume": 954.0}, {"date": "2023-03-27", "close": 306.6307, "volume": 1662.0}, {"date": "2023-03-28", "close": 326.3126, "volume": 957.0}, {"date": "2023-03-29", "close": 313.2313, "volume": 319.0}, {"date": "2023-03-30", "close": 301.9502, "volume": 208.0}, {"date": "2023-03-31", "close": 324.0324, "volume": 721.0}, {"date": "2023-04-03", "close": 312.0312, "volume": 535.0}, {"date": "2023-04-04", "close": 303.0303, "volume": 502.0}, {"date": "2023-04-05", "close": 303.3303, "volume": 525.0}, {"date": "2023-04-06", "close": 304.1704, "volume": 254.0}, {"date": "2023-04-10", "close": 305.9106, "volume": 552.0}, {"date": "2023-04-11", "close": 283.8284, "volume": 327.0}, {"date": "2023-04-12", "close": 276.3876, "volume": 510.0}, {"date": "2023-04-13", "close": 280.8281, "volume": 322.0}, {"date": "2023-04-14", "close": 266.6667, "volume": 755.0}, {"date": "2023-04-17", "close": 257.6658, "volume": 461.0}, {"date": "2023-04-18", "close": 255.0255, "volume": 402.0}, {"date": "2023-04-19", "close": 258.0258, "volume": 603.0}, {"date": "2023-04-20", "close": 264.0264, "volume": 598.0}, {"date": "2023-04-21", "close": 246.0246, "volume": 595.0}, {"date": "2023-04-24", "close": 225.0225, "volume": 1073.0}, {"date": "2023-04-25", "close": 222.0222, "volume": 624.0}, {"date": "2023-04-26", "close": 214.7615, "volume": 845.0}, {"date": "2023-04-27", "close": 212.4212, "volume": 790.0}, {"date": "2023-04-28", "close": 225.2625, "volume": 282.0}, {"date": "2023-05-01", "close": 225.4425, "volume": 409.0}, {"date": "2023-05-02", "close": 223.8224, "volume": 347.0}, {"date": "2023-05-03", "close": 219.0219, "volume": 393.0}, {"date": "2023-05-04", "close": 215.4215, "volume": 210.0}, {"date": "2023-05-05", "close": 220.222, "volume": 299.0}, {"date": "2023-05-08", "close": 234.0234, "volume": 458.0}, {"date": "2023-05-09", "close": 226.8227, "volume": 431.0}, {"date": "2023-05-10", "close": 218.4218, "volume": 662.0}, {"date": "2023-05-11", "close": 207.0807, "volume": 441.0}, {"date": "2023-05-12", "close": 195.1395, "volume": 373.0}, {"date": "2023-05-15", "close": 180.9781, "volume": 514.0}, {"date": "2023-05-16", "close": 183.0183, "volume": 472.0}, {"date": "2023-05-17", "close": 184.8185, "volume": 505.0}, {"date": "2023-05-18", "close": 195.6196, "volume": 343.0}, {"date": "2023-05-19", "close": 193.6994, "volume": 358.0}, {"date": "2023-05-22", "close": 211.8212, "volume": 456.0}, {"date": "2023-05-23", "close": 210.021, "volume": 279.0}, {"date": "2023-05-24", "close": 201.8002, "volume": 126.0}, {"date": "2023-05-25", "close": 186.0186, "volume": 373.0}, {"date": "2023-05-26", "close": 187.9988, "volume": 680.0}, {"date": "2023-05-30", "close": 182.9583, "volume": 527.0}, {"date": "2023-05-31", "close": 179.958, "volume": 458.0}, {"date": "2023-06-01", "close": 178.2178, "volume": 1293.0}, {"date": "2023-06-02", "close": 188.9589, "volume": 448.0}, {"date": "2023-06-05", "close": 198.0798, "volume": 969.0}, {"date": "2023-06-06", "close": 196.9997, "volume": 1267.0}, {"date": "2023-06-07", "close": 192.0192, "volume": 478.0}, {"date": "2023-06-08", "close": 186.1386, "volume": 617.0}, {"date": "2023-06-09", "close": 186.0186, "volume": 594.0}, {"date": "2023-06-12", "close": 189.3789, "volume": 719.0}, {"date": "2023-06-13", "close": 187.8788, "volume": 634.0}, {"date": "2023-06-14", "close": 180.018, "volume": 790.0}, {"date": "2023-06-15", "close": 205.4605, "volume": 2467.0}, {"date": "2023-06-16", "close": 201.3201, "volume": 1089.0}, {"date": "2023-06-20", "close": 176.2976, "volume": 840.0}, {"date": "2023-06-21", "close": 187.4587, "volume": 1387.0}, {"date": "2023-06-22", "close": 174.6175, "volume": 884.0}, {"date": "2023-06-23", "close": 160.036, "volume": 1187.0}, {"date": "2023-06-26", "close": 164.9565, "volume": 699.0}, {"date": "2023-06-27", "close": 155.7156, "volume": 897.0}, {"date": "2023-06-28", "close": 147.0147, "volume": 8971.0}, {"date": "2023-06-29", "close": 144.0144, "volume": 1498.0}, {"date": "2023-06-30", "close": 144.0144, "volume": 1280.0}, {"date": "2023-07-03", "close": 154.0954, "volume": 1353.0}, {"date": "2023-07-05", "close": 155.4155, "volume": 463.0}, {"date": "2023-07-06", "close": 144.6145, "volume": 702.0}, {"date": "2023-07-07", "close": 143.8944, "volume": 821.0}, {"date": "2023-07-10", "close": 149.1149, "volume": 1145.0}, {"date": "2023-07-11", "close": 161.4161, "volume": 7109.0}, {"date": "2023-07-12", "close": 146.7147, "volume": 2559.0}, {"date": "2023-07-13", "close": 146.8347, "volume": 941.0}, {"date": "2023-07-14", "close": 145.5146, "volume": 1236.0}, {"date": "2023-07-17", "close": 148.5149, "volume": 576.0}, {"date": "2023-07-18", "close": 144.0144, "volume": 1318.0}, {"date": "2023-07-19", "close": 144.6745, "volume": 627.0}, {"date": "2023-07-20", "close": 143.7144, "volume": 549.0}, {"date": "2023-07-21", "close": 138.6139, "volume": 1059.0}, {"date": "2023-07-24", "close": 133.5134, "volume": 630.0}, {"date": "2023-07-25", "close": 125.1125, "volume": 1012.0}, {"date": "2023-07-26", "close": 130.213, "volume": 1220.0}, {"date": "2023-07-27", "close": 134.4134, "volume": 720.0}, {"date": "2023-07-28", "close": 134.4134, "volume": 992.0}, {"date": "2023-07-31", "close": 148.1548, "volume": 1009.0}, {"date": "2023-08-01", "close": 141.9142, "volume": 1344.0}, {"date": "2023-08-02", "close": 143.4743, "volume": 893.0}, {"date": "2023-08-03", "close": 159.0759, "volume": 1735.0}, {"date": "2023-08-04", "close": 147.7348, "volume": 1541.0}, {"date": "2023-08-07", "close": 141.2541, "volume": 813.0}, {"date": "2023-08-08", "close": 145.0945, "volume": 604.0}, {"date": "2023-08-09", "close": 138.6739, "volume": 660.0}, {"date": "2023-08-10", "close": 142.6943, "volume": 886.0}, {"date": "2023-08-11", "close": 133.2133, "volume": 1471.0}, {"date": "2023-08-14", "close": 125.9526, "volume": 1086.0}, {"date": "2023-08-15", "close": 102.7303, "volume": 7070.0}, {"date": "2023-08-16", "close": 66.6067, "volume": 17574.0}, {"date": "2023-08-17", "close": 62.7063, "volume": 9177.0}, {"date": "2023-08-18", "close": 63.0063, "volume": 4756.0}, {"date": "2023-08-21", "close": 64.8065, "volume": 3846.0}, {"date": "2023-08-22", "close": 65.7066, "volume": 2536.0}, {"date": "2023-08-23", "close": 70.207, "volume": 1963.0}, {"date": "2023-08-24", "close": 66.6067, "volume": 1917.0}, {"date": "2023-08-25", "close": 69.0069, "volume": 813.0}, {"date": "2023-08-28", "close": 71.1071, "volume": 1405.0}, {"date": "2023-08-29", "close": 77.1077, "volume": 6633.0}, {"date": "2023-08-30", "close": 73.8074, "volume": 3664.0}, {"date": "2023-08-31", "close": 60.006, "volume": 9433.0}, {"date": "2023-09-01", "close": 60.006, "volume": 2314.0}, {"date": "2023-09-05", "close": 53.2553, "volume": 5448.0}, {"date": "2023-09-06", "close": 53.3723, "volume": 3624.0}, {"date": "2023-09-07", "close": 48.9049, "volume": 1945.0}, {"date": "2023-09-08", "close": 48.9049, "volume": 1147.0}, {"date": "2023-09-11", "close": 47.1047, "volume": 974.0}, {"date": "2023-09-12", "close": 48.9049, "volume": 844.0}, {"date": "2023-09-13", "close": 49.2049, "volume": 780.0}, {"date": "2023-09-14", "close": 53.4053, "volume": 1439.0}, {"date": "2023-09-15", "close": 55.2055, "volume": 1516.0}, {"date": "2023-09-18", "close": 54.3054, "volume": 3073.0}, {"date": "2023-09-19", "close": 51.9052, "volume": 799.0}, {"date": "2023-09-20", "close": 50.405, "volume": 479.0}, {"date": "2023-09-21", "close": 49.805, "volume": 572.0}, {"date": "2023-09-22", "close": 49.2049, "volume": 548.0}, {"date": "2023-09-25", "close": 49.805, "volume": 1073.0}, {"date": "2023-09-26", "close": 49.805, "volume": 535.0}, {"date": "2023-09-27", "close": 50.105, "volume": 516.0}, {"date": "2023-09-28", "close": 49.2049, "volume": 1983.0}, {"date": "2023-09-29", "close": 48.0048, "volume": 995.0}, {"date": "2023-10-02", "close": 47.4047, "volume": 771.0}, {"date": "2023-10-03", "close": 48.0048, "volume": 448.0}, {"date": "2023-10-04", "close": 49.0549, "volume": 543.0}, {"date": "2023-10-05", "close": 47.1047, "volume": 569.0}, {"date": "2023-10-06", "close": 46.8107, "volume": 253.0}, {"date": "2023-10-09", "close": 49.505, "volume": 468.0}, {"date": "2023-10-10", "close": 54.9055, "volume": 3384.0}, {"date": "2023-10-11", "close": 53.4053, "volume": 818.0}, {"date": "2023-10-12", "close": 53.7054, "volume": 839.0}, {"date": "2023-10-13", "close": 52.8053, "volume": 695.0}, {"date": "2023-10-16", "close": 52.5053, "volume": 1494.0}, {"date": "2023-10-17", "close": 53.7054, "volume": 507.0}, {"date": "2023-10-18", "close": 52.2052, "volume": 291.0}, {"date": "2023-10-19", "close": 53.0393, "volume": 494.0}, {"date": "2023-10-20", "close": 52.0552, "volume": 404.0}, {"date": "2023-10-23", "close": 50.405, "volume": 632.0}, {"date": "2023-10-24", "close": 51.3051, "volume": 318.0}, {"date": "2023-10-25", "close": 49.805, "volume": 1626.0}, {"date": "2023-10-26", "close": 49.805, "volume": 189.0}, {"date": "2023-10-27", "close": 48.6049, "volume": 578.0}, {"date": "2023-10-30", "close": 48.6049, "volume": 771.0}, {"date": "2023-10-31", "close": 50.165, "volume": 908.0}, {"date": "2023-11-01", "close": 51.9052, "volume": 1091.0}, {"date": "2023-11-02", "close": 60.6061, "volume": 7623.0}, {"date": "2023-11-03", "close": 63.0063, "volume": 3292.0}, {"date": "2023-11-06", "close": 62.7063, "volume": 1198.0}, {"date": "2023-11-07", "close": 66.3066, "volume": 1607.0}, {"date": "2023-11-08", "close": 76.6577, "volume": 10641.0}, {"date": "2023-11-09", "close": 73.8074, "volume": 1840.0}, {"date": "2023-11-10", "close": 54.6055, "volume": 4004.0}, {"date": "2023-11-13", "close": 54.3054, "volume": 1035.0}, {"date": "2023-11-14", "close": 52.5053, "volume": 1683.0}, {"date": "2023-11-15", "close": 57.9058, "volume": 3107.0}, {"date": "2023-11-16", "close": 58.5059, "volume": 2207.0}, {"date": "2023-11-17", "close": 59.3429, "volume": 2121.0}, {"date": "2023-11-20", "close": 59.1059, "volume": 3302.0}, {"date": "2023-11-21", "close": 58.8059, "volume": 475.0}, {"date": "2023-11-22", "close": 62.7063, "volume": 1493.0}, {"date": "2023-11-24", "close": 59.856, "volume": 1574.0}, {"date": "2023-11-27", "close": 62.7063, "volume": 2244.0}, {"date": "2023-11-28", "close": 62.7063, "volume": 1686.0}, {"date": "2023-11-29", "close": 61.2061, "volume": 1203.0}, {"date": "2023-11-30", "close": 60.6061, "volume": 1296.0}, {"date": "2023-12-01", "close": 59.1059, "volume": 899.0}, {"date": "2023-12-04", "close": 60.006, "volume": 660.0}, {"date": "2023-12-05", "close": 58.6559, "volume": 499.0}, {"date": "2023-12-06", "close": 60.006, "volume": 1123.0}, {"date": "2023-12-07", "close": 60.306, "volume": 335.0}, {"date": "2023-12-08", "close": 60.006, "volume": 674.0}, {"date": "2023-12-11", "close": 57.9958, "volume": 870.0}, {"date": "2023-12-12", "close": 55.8056, "volume": 540.0}, {"date": "2023-12-13", "close": 62.4062, "volume": 2315.0}, {"date": "2023-12-14", "close": 62.2562, "volume": 2397.0}, {"date": "2023-12-15", "close": 61.5062, "volume": 1040.0}, {"date": "2023-12-18", "close": 60.006, "volume": 1011.0}, {"date": "2023-12-19", "close": 62.1572, "volume": 1946.0}, {"date": "2023-12-20", "close": 60.306, "volume": 878.0}, {"date": "2023-12-21", "close": 62.1062, "volume": 347.0}, {"date": "2023-12-22", "close": 60.6061, "volume": 1591.0}, {"date": "2023-12-26", "close": 61.8062, "volume": 2115.0}, {"date": "2023-12-27", "close": 57.9058, "volume": 3848.0}, {"date": "2023-12-28", "close": 58.0558, "volume": 2763.0}, {"date": "2023-12-29", "close": 54.9055, "volume": 3616.0}, {"date": "2024-01-02", "close": 48.9049, "volume": 3739.0}, {"date": "2024-01-03", "close": 48.0048, "volume": 1270.0}, {"date": "2024-01-04", "close": 50.7051, "volume": 1744.0}, {"date": "2024-01-05", "close": 48.9049, "volume": 1401.0}, {"date": "2024-01-08", "close": 49.505, "volume": 1152.0}, {"date": "2024-01-09", "close": 49.2049, "volume": 855.0}, {"date": "2024-01-10", "close": 51.9052, "volume": 1677.0}, {"date": "2024-01-11", "close": 49.805, "volume": 598.0}, {"date": "2024-01-12", "close": 52.2052, "volume": 1434.0}, {"date": "2024-01-16", "close": 50.105, "volume": 3071.0}, {"date": "2024-01-17", "close": 48.6049, "volume": 641.0}, {"date": "2024-01-18", "close": 52.5053, "volume": 787.0}, {"date": "2024-01-19", "close": 54.0054, "volume": 936.0}, {"date": "2024-01-22", "close": 54.6055, "volume": 916.0}, {"date": "2024-01-23", "close": 55.2055, "volume": 548.0}, {"date": "2024-01-24", "close": 54.0054, "volume": 399.0}, {"date": "2024-01-25", "close": 55.8056, "volume": 2808.0}, {"date": "2024-01-26", "close": 56.4056, "volume": 458.0}, {"date": "2024-01-29", "close": 55.2055, "volume": 795.0}, {"date": "2024-01-30", "close": 54.7555, "volume": 758.0}, {"date": "2024-01-31", "close": 53.1053, "volume": 1384.0}, {"date": "2024-02-01", "close": 51.9052, "volume": 939.0}, {"date": "2024-02-02", "close": 49.805, "volume": 888.0}, {"date": "2024-02-05", "close": 48.6049, "volume": 920.0}, {"date": "2024-02-06", "close": 49.505, "volume": 440.0}, {"date": "2024-02-07", "close": 50.255, "volume": 660.0}, {"date": "2024-02-08", "close": 50.405, "volume": 1263.0}, {"date": "2024-02-09", "close": 52.2052, "volume": 848.0}, {"date": "2024-02-12", "close": 56.7057, "volume": 1586.0}, {"date": "2024-02-13", "close": 54.9055, "volume": 654.0}, {"date": "2024-02-14", "close": 58.0558, "volume": 1596.0}, {"date": "2024-02-15", "close": 76.8077, "volume": 26862.0}, {"date": "2024-02-16", "close": 72.6073, "volume": 12184.0}, {"date": "2024-02-20", "close": 68.1068, "volume": 3381.0}, {"date": "2024-02-21", "close": 65.4065, "volume": 1742.0}, {"date": "2024-02-22", "close": 60.9061, "volume": 2165.0}, {"date": "2024-02-23", "close": 60.156, "volume": 1723.0}, {"date": "2024-02-26", "close": 65.2565, "volume": 1729.0}, {"date": "2024-02-27", "close": 64.2064, "volume": 1509.0}, {"date": "2024-02-28", "close": 64.5065, "volume": 1052.0}, {"date": "2024-02-29", "close": 63.0063, "volume": 1922.0}, {"date": "2024-03-01", "close": 61.5062, "volume": 1674.0}, {"date": "2024-03-04", "close": 59.4059, "volume": 1774.0}, {"date": "2024-03-05", "close": 57.3057, "volume": 1808.0}, {"date": "2024-03-06", "close": 60.006, "volume": 1543.0}, {"date": "2024-03-07", "close": 60.6061, "volume": 1257.0}, {"date": "2024-03-08", "close": 59.706, "volume": 1973.0}, {"date": "2024-03-11", "close": 61.8062, "volume": 2426.0}, {"date": "2024-03-12", "close": 57.9058, "volume": 3714.0}, {"date": "2024-03-13", "close": 55.8056, "volume": 1331.0}, {"date": "2024-03-14", "close": 54.0054, "volume": 1522.0}, {"date": "2024-03-15", "close": 49.805, "volume": 3727.0}, {"date": "2024-03-18", "close": 51.0051, "volume": 1624.0}, {"date": "2024-03-19", "close": 49.505, "volume": 2039.0}, {"date": "2024-03-20", "close": 50.7051, "volume": 1576.0}, {"date": "2024-03-21", "close": 54.6055, "volume": 4209.0}, {"date": "2024-03-22", "close": 53.4053, "volume": 1087.0}, {"date": "2024-03-25", "close": 52.8053, "volume": 1006.0}, {"date": "2024-03-26", "close": 54.0054, "volume": 1534.0}, {"date": "2024-03-27", "close": 58.5059, "volume": 4384.0}, {"date": "2024-03-28", "close": 60.9061, "volume": 10545.0}, {"date": "2024-04-01", "close": 54.6055, "volume": 4445.0}, {"date": "2024-04-02", "close": 55.5056, "volume": 1241.0}, {"date": "2024-04-03", "close": 55.8056, "volume": 1325.0}, {"date": "2024-04-04", "close": 60.306, "volume": 2917.0}, {"date": "2024-04-05", "close": 57.3057, "volume": 1630.0}, {"date": "2024-04-08", "close": 56.4056, "volume": 622.0}, {"date": "2024-04-09", "close": 55.5056, "volume": 761.0}, {"date": "2024-04-10", "close": 53.7054, "volume": 1026.0}, {"date": "2024-04-11", "close": 51.6052, "volume": 1612.0}, {"date": "2024-04-12", "close": 50.105, "volume": 1698.0}, {"date": "2024-04-15", "close": 46.6547, "volume": 2985.0}, {"date": "2024-04-16", "close": 47.4047, "volume": 2794.0}, {"date": "2024-04-17", "close": 42.7543, "volume": 3435.0}, {"date": "2024-04-18", "close": 44.1044, "volume": 1043.0}, {"date": "2024-04-19", "close": 41.1041, "volume": 1645.0}, {"date": "2024-04-22", "close": 40.5041, "volume": 2773.0}, {"date": "2024-04-23", "close": 40.8041, "volume": 750.0}, {"date": "2024-04-24", "close": 42.0042, "volume": 600.0}, {"date": "2024-04-25", "close": 40.5041, "volume": 2039.0}, {"date": "2024-04-26", "close": 40.8041, "volume": 877.0}, {"date": "2024-04-29", "close": 42.0042, "volume": 535.0}, {"date": "2024-04-30", "close": 41.7042, "volume": 881.0}, {"date": "2024-05-01", "close": 40.5041, "volume": 274.0}, {"date": "2024-05-02", "close": 43.5044, "volume": 2740.0}, {"date": "2024-05-03", "close": 44.1044, "volume": 976.0}, {"date": "2024-05-06", "close": 47.1047, "volume": 2491.0}, {"date": "2024-05-07", "close": 46.2046, "volume": 498.0}, {"date": "2024-05-08", "close": 45.9046, "volume": 476.0}, {"date": "2024-05-09", "close": 45.0045, "volume": 407.0}, {"date": "2024-05-10", "close": 43.2043, "volume": 639.0}, {"date": "2024-05-13", "close": 45.3045, "volume": 1165.0}, {"date": "2024-05-14", "close": 46.8047, "volume": 1465.0}, {"date": "2024-05-15", "close": 48.0048, "volume": 1142.0}, {"date": "2024-05-16", "close": 46.2046, "volume": 1415.0}, {"date": "2024-05-17", "close": 46.8047, "volume": 984.0}, {"date": "2024-05-20", "close": 45.6046, "volume": 1119.0}, {"date": "2024-05-21", "close": 44.7045, "volume": 1062.0}, {"date": "2024-05-22", "close": 43.8044, "volume": 582.0}, {"date": "2024-05-23", "close": 42.3042, "volume": 598.0}, {"date": "2024-05-24", "close": 42.0042, "volume": 939.0}, {"date": "2024-05-28", "close": 42.0042, "volume": 945.0}, {"date": "2024-05-29", "close": 42.9043, "volume": 772.0}, {"date": "2024-05-30", "close": 41.1041, "volume": 781.0}, {"date": "2024-05-31", "close": 42.0042, "volume": 887.0}, {"date": "2024-06-03", "close": 41.7042, "volume": 709.0}, {"date": "2024-06-04", "close": 42.3042, "volume": 772.0}, {"date": "2024-06-05", "close": 43.2043, "volume": 1099.0}, {"date": "2024-06-06", "close": 42.1542, "volume": 530.0}, {"date": "2024-06-07", "close": 42.3042, "volume": 368.0}, {"date": "2024-06-10", "close": 41.4041, "volume": 1183.0}, {"date": "2024-06-11", "close": 42.0042, "volume": 1012.0}, {"date": "2024-06-12", "close": 40.8041, "volume": 738.0}, {"date": "2024-06-13", "close": 36.0036, "volume": 2491.0}, {"date": "2024-06-14", "close": 33.0033, "volume": 3001.0}, {"date": "2024-06-17", "close": 32.4032, "volume": 1742.0}, {"date": "2024-06-18", "close": 30.9031, "volume": 1687.0}, {"date": "2024-06-20", "close": 32.4032, "volume": 1030.0}, {"date": "2024-06-21", "close": 33.3033, "volume": 1714.0}, {"date": "2024-06-24", "close": 32.4032, "volume": 682.0}, {"date": "2024-06-25", "close": 32.7033, "volume": 780.0}, {"date": "2024-06-26", "close": 33.4683, "volume": 698.0}, {"date": "2024-06-27", "close": 33.6034, "volume": 670.0}, {"date": "2024-06-28", "close": 32.7033, "volume": 699.0}, {"date": "2024-07-01", "close": 32.7033, "volume": 691.0}, {"date": "2024-07-02", "close": 31.8032, "volume": 838.0}, {"date": "2024-07-03", "close": 33.0033, "volume": 812.0}, {"date": "2024-07-05", "close": 32.4032, "volume": 573.0}, {"date": "2024-07-08", "close": 31.2031, "volume": 1835.0}, {"date": "2024-07-09", "close": 30.303, "volume": 1288.0}, {"date": "2024-07-10", "close": 30.6031, "volume": 937.0}, {"date": "2024-07-11", "close": 31.5032, "volume": 1128.0}, {"date": "2024-07-12", "close": 31.2031, "volume": 1479.0}, {"date": "2024-07-15", "close": 32.1032, "volume": 1240.0}, {"date": "2024-07-16", "close": 32.7033, "volume": 689.0}, {"date": "2024-07-17", "close": 30.003, "volume": 4671.0}, {"date": "2024-07-18", "close": 30.0, "volume": 1265.0}, {"date": "2024-07-19", "close": 26.0606, "volume": 24768.0}, {"date": "2024-07-22", "close": 26.3996, "volume": 3052.0}, {"date": "2024-07-23", "close": 25.8026, "volume": 6064.0}, {"date": "2024-07-24", "close": 24.3024, "volume": 1422.0}, {"date": "2024-07-25", "close": 23.8134, "volume": 1470.0}, {"date": "2024-07-26", "close": 27.7528, "volume": 8689.0}, {"date": "2024-07-29", "close": 27.4647, "volume": 1983.0}, {"date": "2024-07-30", "close": 27.9178, "volume": 1105.0}, {"date": "2024-07-31", "close": 27.3597, "volume": 849.0}, {"date": "2024-08-01", "close": 28.6529, "volume": 5842.0}, {"date": "2024-08-02", "close": 26.7357, "volume": 1357.0}, {"date": "2024-08-05", "close": 26.2526, "volume": 20163.0}, {"date": "2024-08-06", "close": 27.0027, "volume": 2104.0}, {"date": "2024-08-07", "close": 26.9487, "volume": 2995.0}, {"date": "2024-08-08", "close": 25.8656, "volume": 1112.0}, {"date": "2024-08-09", "close": 24.4104, "volume": 1305.0}, {"date": "2024-08-12", "close": 24.3024, "volume": 1001.0}, {"date": "2024-08-13", "close": 24.3024, "volume": 1945.0}, {"date": "2024-08-14", "close": 21.1821, "volume": 3291.0}, {"date": "2024-08-15", "close": 21.7912, "volume": 1507.0}, {"date": "2024-08-16", "close": 22.3822, "volume": 1171.0}, {"date": "2024-08-19", "close": 23.2013, "volume": 822.0}, {"date": "2024-08-20", "close": 22.5023, "volume": 963.0}, {"date": "2024-08-21", "close": 23.4023, "volume": 876.0}, {"date": "2024-08-22", "close": 24.3024, "volume": 894.0}, {"date": "2024-08-23", "close": 27.8998, "volume": 2165.0}, {"date": "2024-08-26", "close": 27.9028, "volume": 1679.0}, {"date": "2024-08-27", "close": 28.3528, "volume": 1686.0}, {"date": "2024-08-28", "close": 26.7117, "volume": 9005.0}, {"date": "2024-08-29", "close": 24.6085, "volume": 3369.0}, {"date": "2024-08-30", "close": 26.5527, "volume": 2113.0}, {"date": "2024-09-03", "close": 25.4575, "volume": 450.0}, {"date": "2024-09-04", "close": 24.9565, "volume": 1307.0}, {"date": "2024-09-05", "close": 23.4353, "volume": 1100.0}, {"date": "2024-09-06", "close": 23.7144, "volume": 1184.0}, {"date": "2024-09-09", "close": 23.5524, "volume": 1012.0}, {"date": "2024-09-10", "close": 23.5674, "volume": 235.0}, {"date": "2024-09-11", "close": 23.4023, "volume": 1249.0}, {"date": "2024-09-12", "close": 23.1953, "volume": 748.0}, {"date": "2024-09-13", "close": 23.1083, "volume": 1048.0}, {"date": "2024-09-16", "close": 23.1053, "volume": 876.0}, {"date": "2024-09-17", "close": 22.5053, "volume": 108671.0}, {"date": "2024-09-18", "close": 19.0549, "volume": 28972.0}, {"date": "2024-09-19", "close": 17.1887, "volume": 14138.0}, {"date": "2024-09-20", "close": 17.7768, "volume": 7682.0}, {"date": "2024-09-23", "close": 17.0852, "volume": 2604.0}, {"date": "2024-09-24", "close": 17.0987, "volume": 4550.0}, {"date": "2024-09-25", "close": 17.4587, "volume": 2169.0}, {"date": "2024-09-26", "close": 18.7189, "volume": 10300.0}, {"date": "2024-09-27", "close": 19.3219, "volume": 6390.0}, {"date": "2024-09-30", "close": 17.7378, "volume": 3163.0}, {"date": "2024-10-01", "close": 16.8017, "volume": 3551.0}, {"date": "2024-10-02", "close": 16.5017, "volume": 4128.0}, {"date": "2024-10-03", "close": 16.3516, "volume": 2406.0}, {"date": "2024-10-04", "close": 16.8017, "volume": 1101.0}, {"date": "2024-10-07", "close": 16.7837, "volume": 1439.0}, {"date": "2024-10-08", "close": 17.6868, "volume": 7558.0}, {"date": "2024-10-09", "close": 17.0417, "volume": 4103.0}, {"date": "2024-10-10", "close": 16.7717, "volume": 3318.0}, {"date": "2024-10-11", "close": 17.8518, "volume": 4020.0}, {"date": "2024-10-14", "close": 17.3267, "volume": 1905.0}, {"date": "2024-10-15", "close": 16.8287, "volume": 12590.0}, {"date": "2024-10-16", "close": 17.6693, "volume": 2482.0}, {"date": "2024-10-17", "close": 17.1047, "volume": 3399.0}, {"date": "2024-10-18", "close": 17.4017, "volume": 6910.0}, {"date": "2024-10-21", "close": 18.3018, "volume": 7071.0}, {"date": "2024-10-22", "close": 18.3018, "volume": 1923.0}, {"date": "2024-10-23", "close": 18.0138, "volume": 1161.0}, {"date": "2024-10-24", "close": 17.9988, "volume": 8333.0}, {"date": "2024-10-25", "close": 17.6058, "volume": 3872.0}, {"date": "2024-10-28", "close": 17.4017, "volume": 5016.0}, {"date": "2024-10-29", "close": 18.4548, "volume": 54758.0}, {"date": "2024-10-30", "close": 17.8218, "volume": 7030.0}, {"date": "2024-10-31", "close": 17.2487, "volume": 3341.0}, {"date": "2024-11-01", "close": 17.4017, "volume": 3277.0}, {"date": "2024-11-04", "close": 16.9337, "volume": 3268.0}, {"date": "2024-11-05", "close": 16.3216, "volume": 3446.0}, {"date": "2024-11-06", "close": 16.6487, "volume": 3427.0}, {"date": "2024-11-07", "close": 16.5137, "volume": 4064.0}, {"date": "2024-11-08", "close": 16.7717, "volume": 4730.0}, {"date": "2024-11-11", "close": 16.3516, "volume": 4206.0}, {"date": "2024-11-12", "close": 16.7987, "volume": 6602.0}, {"date": "2024-11-13", "close": 16.2346, "volume": 4756.0}, {"date": "2024-11-14", "close": 15.7666, "volume": 4603.0}, {"date": "2024-11-15", "close": 15.5716, "volume": 3224.0}, {"date": "2024-11-18", "close": 14.0549, "volume": 7116.0}, {"date": "2024-11-19", "close": 14.7015, "volume": 1817.0}, {"date": "2024-11-20", "close": 14.2484, "volume": 2554.0}, {"date": "2024-11-21", "close": 13.9514, "volume": 5550.0}, {"date": "2024-11-22", "close": 13.8014, "volume": 2023.0}, {"date": "2024-11-25", "close": 14.1044, "volume": 5277.0}, {"date": "2024-11-26", "close": 14.1104, "volume": 3323.0}, {"date": "2024-11-27", "close": 14.1164, "volume": 2271.0}, {"date": "2024-11-29", "close": 15.2715, "volume": 1265.0}, {"date": "2024-12-02", "close": 14.4044, "volume": 3561.0}, {"date": "2024-12-03", "close": 14.1104, "volume": 8974.0}, {"date": "2024-12-04", "close": 13.2013, "volume": 7181.0}, {"date": "2024-12-05", "close": 12.9013, "volume": 8742.0}, {"date": "2024-12-06", "close": 12.6013, "volume": 5527.0}, {"date": "2024-12-09", "close": 11.3441, "volume": 17224.0}, {"date": "2024-12-10", "close": 10.498, "volume": 9190.0}, {"date": "2024-12-11", "close": 9.901, "volume": 47015.0}, {"date": "2024-12-12", "close": 9.3309, "volume": 14089.0}, {"date": "2024-12-13", "close": 9.601, "volume": 16134.0}, {"date": "2024-12-16", "close": 9.3189, "volume": 11793.0}, {"date": "2024-12-17", "close": 9.3009, "volume": 24698.0}, {"date": "2024-12-18", "close": 9.3009, "volume": 12582.0}, {"date": "2024-12-19", "close": 8.8809, "volume": 17619.0}, {"date": "2024-12-20", "close": 8.7309, "volume": 14794.0}, {"date": "2024-12-23", "close": 9.0339, "volume": 5400.0}, {"date": "2024-12-24", "close": 10.7111, "volume": 14305.0}, {"date": "2024-12-26", "close": 12.1512, "volume": 539456.0}, {"date": "2024-12-27", "close": 12.1512, "volume": 101584.0}, {"date": "2024-12-30", "close": 79.508, "volume": 7539719.0}, {"date": "2024-12-31", "close": 30.303, "volume": 977829.0}, {"date": "2025-01-02", "close": 29.1659, "volume": 336504.0}, {"date": "2025-01-03", "close": 23.5554, "volume": 252247.0}, {"date": "2025-01-06", "close": 36.9037, "volume": 1470760.0}, {"date": "2025-01-07", "close": 28.3918, "volume": 267559.0}, {"date": "2025-01-08", "close": 23.9124, "volume": 158232.0}, {"date": "2025-01-10", "close": 22.5023, "volume": 113788.0}, {"date": "2025-01-13", "close": 19.805, "volume": 71874.0}, {"date": "2025-01-14", "close": 17.5518, "volume": 86587.0}, {"date": "2025-01-15", "close": 17.4017, "volume": 84025.0}, {"date": "2025-01-16", "close": 15.7516, "volume": 98311.0}, {"date": "2025-01-17", "close": 15.3015, "volume": 63565.0}, {"date": "2025-01-21", "close": 15.1515, "volume": 48398.0}, {"date": "2025-01-22", "close": 14.4704, "volume": 60392.0}, {"date": "2025-01-23", "close": 13.6514, "volume": 61400.0}, {"date": "2025-01-24", "close": 13.8014, "volume": 45487.0}, {"date": "2025-01-27", "close": 13.8014, "volume": 61113.0}, {"date": "2025-01-28", "close": 13.8014, "volume": 45738.0}, {"date": "2025-01-29", "close": 13.8014, "volume": 20989.0}, {"date": "2025-01-30", "close": 13.5284, "volume": 16167.0}, {"date": "2025-01-31", "close": 14.1014, "volume": 51320.0}, {"date": "2025-02-03", "close": 13.5014, "volume": 29801.0}, {"date": "2025-02-04", "close": 14.1014, "volume": 37523.0}, {"date": "2025-02-05", "close": 13.3513, "volume": 27828.0}, {"date": "2025-02-06", "close": 12.7513, "volume": 25367.0}, {"date": "2025-02-07", "close": 12.0012, "volume": 31314.0}, {"date": "2025-02-10", "close": 12.3012, "volume": 19506.0}, {"date": "2025-02-11", "close": 12.9913, "volume": 32500.0}, {"date": "2025-02-12", "close": 13.8704, "volume": 31741.0}, {"date": "2025-02-13", "close": 13.9664, "volume": 43814.0}, {"date": "2025-02-14", "close": 13.2613, "volume": 23813.0}, {"date": "2025-02-18", "close": 13.8014, "volume": 34472.0}, {"date": "2025-02-19", "close": 13.2013, "volume": 11306.0}, {"date": "2025-02-20", "close": 12.9013, "volume": 15405.0}, {"date": "2025-02-21", "close": 12.5893, "volume": 14629.0}, {"date": "2025-02-24", "close": 11.4611, "volume": 25130.0}, {"date": "2025-02-25", "close": 10.306, "volume": 24318.0}, {"date": "2025-02-26", "close": 10.8011, "volume": 14486.0}, {"date": "2025-02-27", "close": 11.0771, "volume": 25647.0}, {"date": "2025-02-28", "close": 10.7591, "volume": 16143.0}, {"date": "2025-03-03", "close": 9.757, "volume": 25740.0}, {"date": "2025-03-04", "close": 9.4509, "volume": 14162.0}, {"date": "2025-03-05", "close": 9.847, "volume": 9291.0}, {"date": "2025-03-06", "close": 9.601, "volume": 10824.0}, {"date": "2025-03-07", "close": 9.3009, "volume": 11441.0}, {"date": "2025-03-10", "close": 8.6319, "volume": 21162.0}, {"date": "2025-03-11", "close": 8.8509, "volume": 101779.0}, {"date": "2025-03-12", "close": 8.5509, "volume": 42018.0}, {"date": "2025-03-13", "close": 9.3249, "volume": 32393.0}, {"date": "2025-03-14", "close": 10.051, "volume": 29928.0}, {"date": "2025-03-17", "close": 10.5011, "volume": 25236.0}, {"date": "2025-03-18", "close": 10.036, "volume": 11827.0}, {"date": "2025-03-19", "close": 9.763, "volume": 5679.0}, {"date": "2025-03-20", "close": 9.4209, "volume": 13516.0}, {"date": "2025-03-21", "close": 8.9199, "volume": 17897.0}, {"date": "2025-03-24", "close": 8.7909, "volume": 14103.0}, {"date": "2025-03-25", "close": 8.7249, "volume": 11533.0}, {"date": "2025-03-26", "close": 8.5509, "volume": 13805.0}, {"date": "2025-03-27", "close": 8.3018, "volume": 9451.0}, {"date": "2025-03-28", "close": 8.4578, "volume": 9852.0}, {"date": "2025-03-31", "close": 8.1818, "volume": 7046.0}, {"date": "2025-04-01", "close": 8.6409, "volume": 10301.0}, {"date": "2025-04-02", "close": 9.1539, "volume": 15894.0}, {"date": "2025-04-03", "close": 8.4908, "volume": 22986.0}, {"date": "2025-04-04", "close": 8.0018, "volume": 17302.0}, {"date": "2025-04-07", "close": 7.0117, "volume": 81813.0}, {"date": "2025-04-08", "close": 6.8587, "volume": 12444.0}, {"date": "2025-04-09", "close": 7.7498, "volume": 28119.0}, {"date": "2025-04-10", "close": 8.1278, "volume": 15082.0}, {"date": "2025-04-11", "close": 8.5209, "volume": 21657.0}, {"date": "2025-04-14", "close": 8.4008, "volume": 9079.0}, {"date": "2025-04-15", "close": 8.1488, "volume": 5284.0}, {"date": "2025-04-16", "close": 8.0168, "volume": 217381.0}, {"date": "2025-04-17", "close": 7.8458, "volume": 16756.0}, {"date": "2025-04-21", "close": 7.5158, "volume": 30485.0}, {"date": "2025-04-22", "close": 8.3378, "volume": 17364.0}, {"date": "2025-04-23", "close": 8.5209, "volume": 14976.0}, {"date": "2025-04-24", "close": 9.0009, "volume": 24792.0}, {"date": "2025-04-25", "close": 8.8509, "volume": 16564.0}, {"date": "2025-04-28", "close": 8.6049, "volume": 8817.0}, {"date": "2025-04-29", "close": 8.4008, "volume": 10544.0}, {"date": "2025-04-30", "close": 8.5509, "volume": 7254.0}, {"date": "2025-05-01", "close": 8.7009, "volume": 19468.0}, {"date": "2025-05-02", "close": 8.6109, "volume": 10430.0}, {"date": "2025-05-05", "close": 8.5509, "volume": 6523.0}, {"date": "2025-05-06", "close": 8.5509, "volume": 13564.0}, {"date": "2025-05-07", "close": 8.2688, "volume": 11725.0}, {"date": "2025-05-08", "close": 8.4098, "volume": 9444.0}, {"date": "2025-05-09", "close": 8.5299, "volume": 11847.0}, {"date": "2025-05-12", "close": 8.4218, "volume": 28308.0}, {"date": "2025-05-13", "close": 8.7549, "volume": 31640.0}, {"date": "2025-05-14", "close": 8.2658, "volume": 981577.0}, {"date": "2025-05-15", "close": 7.9448, "volume": 49321.0}, {"date": "2025-05-16", "close": 8.0408, "volume": 33393.0}, {"date": "2025-05-19", "close": 8.0288, "volume": 19803.0}, {"date": "2025-05-20", "close": 8.4008, "volume": 31537.0}, {"date": "2025-05-21", "close": 7.8968, "volume": 20904.0}, {"date": "2025-05-22", "close": 8.2208, "volume": 20946.0}, {"date": "2025-05-23", "close": 8.3858, "volume": 14759.0}, {"date": "2025-05-27", "close": 8.5059, "volume": 20042.0}, {"date": "2025-05-28", "close": 8.4788, "volume": 12953.0}, {"date": "2025-05-29", "close": 8.4788, "volume": 15199.0}, {"date": "2025-05-30", "close": 8.4488, "volume": 11458.0}, {"date": "2025-06-02", "close": 8.4008, "volume": 17434.0}, {"date": "2025-06-03", "close": 8.5179, "volume": 17773.0}, {"date": "2025-06-04", "close": 8.4128, "volume": 17614.0}, {"date": "2025-06-05", "close": 8.3348, "volume": 18467.0}, {"date": "2025-06-06", "close": 8.5449, "volume": 18399.0}, {"date": "2025-06-09", "close": 8.7279, "volume": 33811.0}, {"date": "2025-06-10", "close": 8.7759, "volume": 27314.0}, {"date": "2025-06-11", "close": 8.4008, "volume": 20616.0}, {"date": "2025-06-12", "close": 8.4008, "volume": 19428.0}, {"date": "2025-06-13", "close": 8.0618, "volume": 23645.0}, {"date": "2025-06-16", "close": 7.8638, "volume": 25882.0}, {"date": "2025-06-17", "close": 7.8068, "volume": 11333.0}, {"date": "2025-06-18", "close": 7.8818, "volume": 5576.0}, {"date": "2025-06-20", "close": 7.5608, "volume": 15930.0}, {"date": "2025-06-23", "close": 8.1608, "volume": 18988.0}, {"date": "2025-06-24", "close": 8.3978, "volume": 18154.0}, {"date": "2025-06-25", "close": 8.3978, "volume": 31663.0}, {"date": "2025-06-26", "close": 8.4008, "volume": 18257.0}, {"date": "2025-06-27", "close": 8.2898, "volume": 13590.0}, {"date": "2025-06-30", "close": 8.1878, "volume": 14713.0}, {"date": "2025-07-01", "close": 8.2148, "volume": 11871.0}, {"date": "2025-07-02", "close": 8.3108, "volume": 36191.0}, {"date": "2025-07-03", "close": 8.3108, "volume": 12446.0}, {"date": "2025-07-07", "close": 8.4068, "volume": 19971.0}, {"date": "2025-07-08", "close": 8.5509, "volume": 30468.0}, {"date": "2025-07-09", "close": 9.3009, "volume": 97771.0}, {"date": "2025-07-10", "close": 11.1011, "volume": 232425.0}, {"date": "2025-07-11", "close": 11.7312, "volume": 137885.0}, {"date": "2025-07-14", "close": 12.8203, "volume": 67144.0}, {"date": "2025-07-15", "close": 12.3462, "volume": 42185.0}, {"date": "2025-07-16", "close": 11.7252, "volume": 41985.0}, {"date": "2025-07-17", "close": 12.0612, "volume": 38531.0}, {"date": "2025-07-18", "close": 15.6016, "volume": 198682.0}, {"date": "2025-07-21", "close": 16.3366, "volume": 167190.0}, {"date": "2025-07-22", "close": 15.9226, "volume": 115063.0}, {"date": "2025-07-23", "close": 16.2826, "volume": 51824.0}, {"date": "2025-07-24", "close": 14.1194, "volume": 103922.0}, {"date": "2025-07-25", "close": 14.6655, "volume": 46601.0}, {"date": "2025-07-28", "close": 13.3423, "volume": 64397.0}, {"date": "2025-07-29", "close": 13.2043, "volume": 36579.0}, {"date": "2025-07-30", "close": 11.4011, "volume": 40484.0}, {"date": "2025-07-31", "close": 12.0012, "volume": 43483.0}, {"date": "2025-08-01", "close": 11.6982, "volume": 39315.0}, {"date": "2025-08-04", "close": 12.9013, "volume": 25364.0}, {"date": "2025-08-05", "close": 12.7003, "volume": 25328.0}, {"date": "2025-08-06", "close": 8.5569, "volume": 149084.0}, {"date": "2025-08-07", "close": 8.5509, "volume": 61899.0}, {"date": "2025-08-08", "close": 8.7429, "volume": 49149.0}, {"date": "2025-08-11", "close": 7.42, "volume": 214238.0}, {"date": "2025-08-12", "close": 7.22, "volume": 66808.0}, {"date": "2025-08-13", "close": 8.1, "volume": 91108.0}, {"date": "2025-08-14", "close": 8.09, "volume": 54208.0}, {"date": "2025-08-15", "close": 7.71, "volume": 21610.0}, {"date": "2025-08-18", "close": 7.75, "volume": 45731.0}, {"date": "2025-08-19", "close": 7.47, "volume": 22196.0}, {"date": "2025-08-20", "close": 7.45, "volume": 20843.0}, {"date": "2025-08-21", "close": 7.85, "volume": 35904.0}, {"date": "2025-08-22", "close": 8.02, "volume": 39532.0}, {"date": "2025-08-25", "close": 8.1, "volume": 32368.0}, {"date": "2025-08-26", "close": 8.16, "volume": 35314.0}, {"date": "2025-08-27", "close": 8.07, "volume": 29214.0}, {"date": "2025-08-28", "close": 7.89, "volume": 38865.0}, {"date": "2025-08-29", "close": 7.465, "volume": 18672.0}, {"date": "2025-09-02", "close": 7.25, "volume": 26123.0}, {"date": "2025-09-03", "close": 7.18, "volume": 25414.0}, {"date": "2025-09-04", "close": 6.76, "volume": 48605.0}, {"date": "2025-09-05", "close": 6.79, "volume": 23165.0}, {"date": "2025-09-08", "close": 8.81, "volume": 205819.0}, {"date": "2025-09-09", "close": 9.4005, "volume": 68255.0}, {"date": "2025-09-10", "close": 7.76, "volume": 169517.0}, {"date": "2025-09-11", "close": 7.66, "volume": 31850.0}, {"date": "2025-09-12", "close": 7.75, "volume": 37434.0}, {"date": "2025-09-15", "close": 7.055, "volume": 45905.0}, {"date": "2025-09-16", "close": 7.18, "volume": 32479.0}, {"date": "2025-09-17", "close": 7.2, "volume": 35569.0}, {"date": "2025-09-18", "close": 7.5, "volume": 29369.0}, {"date": "2025-09-19", "close": 7.63, "volume": 46530.0}, {"date": "2025-09-22", "close": 8.01, "volume": 67948.0}, {"date": "2025-09-23", "close": 7.97, "volume": 58625.0}, {"date": "2025-09-24", "close": 8.09, "volume": 22364.0}, {"date": "2025-09-25", "close": 8.2, "volume": 64647.0}, {"date": "2025-09-26", "close": 7.915, "volume": 30717.0}, {"date": "2025-09-29", "close": 7.83, "volume": 14095.0}, {"date": "2025-09-30", "close": 7.72, "volume": 24870.0}, {"date": "2025-10-01", "close": 7.8, "volume": 57644.0}, {"date": "2025-10-02", "close": 7.83, "volume": 62342.0}, {"date": "2025-10-03", "close": 8.17, "volume": 75120.0}, {"date": "2025-10-06", "close": 8.41, "volume": 70681.0}, {"date": "2025-10-07", "close": 7.9, "volume": 35577.0}, {"date": "2025-10-08", "close": 8.27, "volume": 96007.0}, {"date": "2025-10-09", "close": 7.89, "volume": 33677.0}, {"date": "2025-10-10", "close": 7.15, "volume": 70835.0}, {"date": "2025-10-13", "close": 7.72, "volume": 64686.0}, {"date": "2025-10-14", "close": 7.51, "volume": 140044.0}, {"date": "2025-10-15", "close": 8.9, "volume": 237180.0}, {"date": "2025-10-16", "close": 10.2, "volume": 2577951.0}, {"date": "2025-10-17", "close": 9.82, "volume": 156220.0}, {"date": "2025-10-20", "close": 10.32, "volume": 116278.0}, {"date": "2025-10-21", "close": 8.47, "volume": 168655.0}, {"date": "2025-10-22", "close": 8.28, "volume": 65811.0}, {"date": "2025-10-23", "close": 8.3, "volume": 65492.0}, {"date": "2025-10-24", "close": 8.46, "volume": 67378.0}, {"date": "2025-10-27", "close": 8.51, "volume": 58735.0}, {"date": "2025-10-28", "close": 8.36, "volume": 41983.0}, {"date": "2025-10-29", "close": 7.78, "volume": 80873.0}, {"date": "2025-10-30", "close": 7.63, "volume": 67596.0}, {"date": "2025-10-31", "close": 7.52, "volume": 30199.0}, {"date": "2025-11-03", "close": 7.32, "volume": 19762.0}, {"date": "2025-11-04", "close": 7.08, "volume": 54690.0}, {"date": "2025-11-05", "close": 7.68, "volume": 41603.0}, {"date": "2025-11-06", "close": 7.4, "volume": 39205.0}, {"date": "2025-11-07", "close": 7.21, "volume": 50060.0}, {"date": "2025-11-10", "close": 7.5, "volume": 31522.0}, {"date": "2025-11-11", "close": 7.13, "volume": 37866.0}, {"date": "2025-11-12", "close": 7.31, "volume": 122620.0}, {"date": "2025-11-13", "close": 6.85, "volume": 71327.0}, {"date": "2025-11-14", "close": 6.83, "volume": 66778.0}, {"date": "2025-11-17", "close": 6.58, "volume": 37948.0}, {"date": "2025-11-18", "close": 6.7, "volume": 52903.0}, {"date": "2025-11-19", "close": 6.6, "volume": 51005.0}, {"date": "2025-11-20", "close": 6.07, "volume": 24510.0}, {"date": "2025-11-21", "close": 6.29, "volume": 35739.0}, {"date": "2025-11-24", "close": 6.01, "volume": 53823.0}, {"date": "2025-11-25", "close": 5.88, "volume": 39454.0}, {"date": "2025-11-26", "close": 6.08, "volume": 27124.0}, {"date": "2025-11-28", "close": 6.255, "volume": 11751.0}, {"date": "2025-12-01", "close": 6.16, "volume": 34949.0}, {"date": "2025-12-02", "close": 6.02, "volume": 23904.0}, {"date": "2025-12-03", "close": 6.09, "volume": 29168.0}, {"date": "2025-12-04", "close": 6.63, "volume": 102909.0}, {"date": "2025-12-05", "close": 6.26, "volume": 22303.0}, {"date": "2025-12-08", "close": 5.97, "volume": 45118.0}, {"date": "2025-12-09", "close": 5.765, "volume": 19715.0}, {"date": "2025-12-10", "close": 5.56, "volume": 30490.0}, {"date": "2025-12-11", "close": 5.38, "volume": 33205.0}, {"date": "2025-12-12", "close": 5.35, "volume": 22829.0}, {"date": "2025-12-15", "close": 5.01, "volume": 13683.0}, {"date": "2025-12-16", "close": 4.61, "volume": 596856.0}, {"date": "2025-12-17", "close": 4.32, "volume": 110091.0}, {"date": "2025-12-18", "close": 3.985, "volume": 193730.0}, {"date": "2025-12-19", "close": 4.22, "volume": 56618.0}, {"date": "2025-12-22", "close": 4.27, "volume": 207894.0}, {"date": "2025-12-23", "close": 4.03, "volume": 50261.0}, {"date": "2025-12-24", "close": 4.0, "volume": 26773.0}, {"date": "2025-12-26", "close": 3.755, "volume": 48680.0}, {"date": "2025-12-29", "close": 4.12, "volume": 75457.0}, {"date": "2025-12-30", "close": 4.09, "volume": 67199.0}, {"date": "2025-12-31", "close": 3.99, "volume": 32586.0}, {"date": "2026-01-02", "close": 4.32, "volume": 255015.0}, {"date": "2026-01-05", "close": 4.22, "volume": 125643.0}, {"date": "2026-01-06", "close": 4.97, "volume": 135174.0}, {"date": "2026-01-07", "close": 4.885, "volume": 105152.0}, {"date": "2026-01-08", "close": 5.09, "volume": 55424.0}, {"date": "2026-01-09", "close": 5.11, "volume": 42082.0}, {"date": "2026-01-12", "close": 5.53, "volume": 47762.0}, {"date": "2026-01-13", "close": 5.19, "volume": 5922801.0}, {"date": "2026-01-14", "close": 5.16, "volume": 245282.0}, {"date": "2026-01-15", "close": 5.06, "volume": 173498.0}, {"date": "2026-01-16", "close": 5.5, "volume": 416108.0}, {"date": "2026-01-20", "close": 6.3, "volume": 389129.0}, {"date": "2026-01-21", "close": 6.65, "volume": 362188.0}, {"date": "2026-01-22", "close": 7.03, "volume": 293048.0}, {"date": "2026-01-23", "close": 7.06, "volume": 179475.0}, {"date": "2026-01-26", "close": 6.58, "volume": 134291.0}, {"date": "2026-01-27", "close": 6.9, "volume": 107213.0}, {"date": "2026-01-28", "close": 6.99, "volume": 350319.0}, {"date": "2026-01-29", "close": 7.9, "volume": 308952.0}, {"date": "2026-01-30", "close": 7.9, "volume": 131751.0}, {"date": "2026-02-02", "close": 9.15, "volume": 697116.0}, {"date": "2026-02-03", "close": 9.13, "volume": 371084.0}, {"date": "2026-02-04", "close": 8.83, "volume": 268131.0}, {"date": "2026-02-05", "close": 8.55, "volume": 176577.0}, {"date": "2026-02-06", "close": 9.05, "volume": 161012.0}, {"date": "2026-02-09", "close": 9.62, "volume": 326199.0}, {"date": "2026-02-10", "close": 10.05, "volume": 664286.0}, {"date": "2026-02-11", "close": 9.93, "volume": 292204.0}, {"date": "2026-02-12", "close": 10.1, "volume": 197820.0}, {"date": "2026-02-13", "close": 11.38, "volume": 588640.0}, {"date": "2026-02-17", "close": 10.61, "volume": 249295.0}, {"date": "2026-02-18", "close": 10.79, "volume": 341308.0}, {"date": "2026-02-19", "close": 12.0, "volume": 524325.0}, {"date": "2026-02-20", "close": 11.18, "volume": 195150.0}, {"date": "2026-02-23", "close": 10.82, "volume": 94142.0}, {"date": "2026-02-24", "close": 11.57, "volume": 232960.0}, {"date": "2026-02-25", "close": 12.25, "volume": 183668.0}, {"date": "2026-02-26", "close": 12.3, "volume": 158467.0}, {"date": "2026-02-27", "close": 11.82, "volume": 152864.0}, {"date": "2026-03-02", "close": 11.51, "volume": 82351.0}, {"date": "2026-03-03", "close": 11.29, "volume": 168814.0}, {"date": "2026-03-04", "close": 11.03, "volume": 164035.0}, {"date": "2026-03-05", "close": 10.6, "volume": 249331.0}, {"date": "2026-03-06", "close": 11.0, "volume": 284062.0}, {"date": "2026-03-09", "close": 11.46, "volume": 306264.0}, {"date": "2026-03-10", "close": 12.46, "volume": 434296.0}, {"date": "2026-03-11", "close": 13.55, "volume": 779579.0}, {"date": "2026-03-12", "close": 12.98, "volume": 359890.0}, {"date": "2026-03-13", "close": 12.18, "volume": 265086.0}, {"date": "2026-03-16", "close": 13.7, "volume": 623162.0}, {"date": "2026-03-17", "close": 13.5, "volume": 380701.0}, {"date": "2026-03-18", "close": 12.615, "volume": 337485.0}, {"date": "2026-03-19", "close": 14.28, "volume": 535470.0}, {"date": "2026-03-20", "close": 18.04, "volume": 1534299.0}, {"date": "2026-03-23", "close": 18.82, "volume": 858015.0}, {"date": "2026-03-24", "close": 18.11, "volume": 918299.0}, {"date": "2026-03-25", "close": 17.2, "volume": 1249877.0}, {"date": "2026-03-26", "close": 16.11, "volume": 508398.0}, {"date": "2026-03-27", "close": 14.5, "volume": 802696.0}, {"date": "2026-03-30", "close": 13.78, "volume": 576318.0}, {"date": "2026-03-31", "close": 15.69, "volume": 348812.0}, {"date": "2026-04-01", "close": 14.94, "volume": 216665.0}, {"date": "2026-04-02", "close": 15.74, "volume": 307307.0}, {"date": "2026-04-06", "close": 16.14, "volume": 378980.0}, {"date": "2026-04-07", "close": 15.07, "volume": 255468.0}, {"date": "2026-04-08", "close": 15.19, "volume": 335811.0}, {"date": "2026-04-09", "close": 18.97, "volume": 575692.0}, {"date": "2026-04-10", "close": 17.75, "volume": 397173.0}, {"date": "2026-04-13", "close": 16.83, "volume": 343505.0}, {"date": "2026-04-14", "close": 16.4, "volume": 328816.0}, {"date": "2026-04-15", "close": 22.13, "volume": 1975574.0}, {"date": "2026-04-16", "close": 23.88, "volume": 808097.0}, {"date": "2026-04-17", "close": 24.73, "volume": 382641.0}, {"date": "2026-04-20", "close": 26.07, "volume": 456361.0}, {"date": "2026-04-21", "close": 23.53, "volume": 417633.0}, {"date": "2026-04-22", "close": 24.47, "volume": 229075.0}, {"date": "2026-04-23", "close": 23.41, "volume": 288391.0}, {"date": "2026-04-24", "close": 28.19, "volume": 483251.0}, {"date": "2026-04-27", "close": 31.33, "volume": 776906.0}, {"date": "2026-04-28", "close": 32.94, "volume": 890866.0}, {"date": "2026-04-29", "close": 32.32, "volume": 437565.0}, {"date": "2026-04-30", "close": 35.33, "volume": 487866.0}, {"date": "2026-05-01", "close": 34.25, "volume": 296829.0}, {"date": "2026-05-04", "close": 28.22, "volume": 838239.0}, {"date": "2026-05-05", "close": 27.36, "volume": 815512.0}, {"date": "2026-05-06", "close": 27.89, "volume": 397843.0}, {"date": "2026-05-07", "close": 25.51, "volume": 285933.0}, {"date": "2026-05-08", "close": 27.6, "volume": 431973.0}, {"date": "2026-05-11", "close": 25.69, "volume": 483979.0}, {"date": "2026-05-12", "close": 25.86, "volume": 342162.0}, {"date": "2026-05-13", "close": 23.62, "volume": 707283.0}, {"date": "2026-05-14", "close": 26.39, "volume": 837882.0}, {"date": "2026-05-15", "close": 24.52, "volume": 386942.0}, {"date": "2026-05-18", "close": 23.76, "volume": 494194.0}, {"date": "2026-05-19", "close": 22.76, "volume": 222229.0}, {"date": "2026-05-20", "close": 25.27, "volume": 238675.0}, {"date": "2026-05-21", "close": 28.84, "volume": 367781.0}, {"date": "2026-05-22", "close": 29.24, "volume": 259405.0}, {"date": "2026-05-26", "close": 28.22, "volume": 389479.0}, {"date": "2026-05-27", "close": 26.37, "volume": 200460.0}, {"date": "2026-05-28", "close": 27.45, "volume": 162505.0}, {"date": "2026-05-29", "close": 28.0, "volume": 320466.0}, {"date": "2026-06-01", "close": 29.66, "volume": 288824.0}, {"date": "2026-06-02", "close": 31.27, "volume": 324263.0}, {"date": "2026-06-03", "close": 28.44, "volume": 163207.0}, {"date": "2026-06-04", "close": 28.03, "volume": 338773.0}, {"date": "2026-06-05", "close": 25.49, "volume": 212274.0}, {"date": "2026-06-08", "close": 25.81, "volume": 113746.0}, {"date": "2026-06-09", "close": 23.92, "volume": 241610.0}, {"date": "2026-06-10", "close": 22.92, "volume": 170857.0}, {"date": "2026-06-11", "close": 24.17, "volume": 162572.0}, {"date": "2026-06-12", "close": 23.71, "volume": 238082.0}, {"date": "2026-06-15", "close": 24.54, "volume": 173620.0}, {"date": "2026-06-16", "close": 27.68, "volume": 376260.0}, {"date": "2026-06-17", "close": 26.96, "volume": 245469.0}, {"date": "2026-06-18", "close": 25.23, "volume": 460018.0}, {"date": "2026-06-22", "close": 25.79, "volume": 227487.0}, {"date": "2026-06-23", "close": 24.6, "volume": 174024.0}, {"date": "2026-06-24", "close": 23.05, "volume": 170903.0}, {"date": "2026-06-25", "close": 23.99, "volume": 123008.0}, {"date": "2026-06-26", "close": 23.04, "volume": 953739.0}, {"date": "2026-06-29", "close": 23.75, "volume": 299385.0}, {"date": "2026-06-30", "close": 24.05, "volume": 163814.0}, {"date": "2026-07-01", "close": 23.89, "volume": 218315.0}, {"date": "2026-07-02", "close": 24.09, "volume": 386363.0}, {"date": "2026-07-06", "close": 19.52, "volume": 726436.0}, {"date": "2026-07-07", "close": 18.51, "volume": 316129.0}, {"date": "2026-07-08", "close": 17.96, "volume": 276662.0}, {"date": "2026-07-09", "close": 19.0, "volume": 190711.0}, {"date": "2026-07-10", "close": 17.99, "volume": 150738.0}, {"date": "2026-07-13", "close": 16.88, "volume": 206251.0}, {"date": "2026-07-14", "close": 17.19, "volume": 146889.0}, {"date": "2026-07-15", "close": 16.88, "volume": 124655.0}, {"date": "2026-07-16", "close": 15.16, "volume": 343468.0}, {"date": "2026-07-17", "close": 15.1, "volume": 264491.0}, {"date": "2026-07-20", "close": 15.15, "volume": 117251.0}, {"date": "2026-07-21", "close": 16.54, "volume": 193586.0}, {"date": "2026-07-22", "close": 15.41, "volume": 95008.0}, {"date": "2026-07-23", "close": 15.1, "volume": 183230.0}, {"date": "2026-07-24", "close": 14.59, "volume": 204965.0}, {"date": "2026-07-27", "close": 14.3, "volume": 151912.0}, {"date": "2026-07-28", "close": 13.23, "volume": 200154.0}, {"date": "2026-07-29", "close": 13.05, "volume": 170939.0}, {"date": "2026-07-30", "close": 14.03, "volume": 82841.0}, {"date": "2026-07-31", "close": 14.11, "volume": 117560.0}, {"date": "2026-08-03", "close": 16.09, "volume": 379161.0}, {"date": "2026-08-04", "close": 17.85, "volume": 317863.0}, {"date": "2026-08-05", "close": 17.88, "volume": 99735.0}, {"date": "2026-08-06", "close": 17.91, "volume": 111743.0}, {"date": "2026-08-07", "close": 18.49, "volume": 89996.0}, {"date": "2026-08-10", "close": 18.55, "volume": 117563.0}, {"date": "2026-08-11", "close": 18.66, "volume": 135582.0}, {"date": "2026-08-12", "close": 16.98, "volume": 422814.0}, {"date": "2026-08-13", "close": 14.905, "volume": 712614.0}, {"date": "2026-08-14", "close": 15.56, "volume": 131871.0}, {"date": "2026-08-17", "close": 14.75, "volume": 199809.0}, {"date": "2026-08-18", "close": 14.23, "volume": 155565.0}], "refreshing": true}