{"ticker": "AMRN", "overview": {"cik": "897448", "ticker": "AMRN", "name": "AMARIN CORP PLC\\UK", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330669", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323845", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323841", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304914", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304912", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304911", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304910", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290834", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-224771", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-188940", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-188935", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170731", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167117", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167114", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167119", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167113", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167118", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167112", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-151420", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-151417", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140264", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-30", "title": "Form PRE 14A", "accession": "0001193125-26-132114", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129334", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001193125-26-085818", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068511", "price_sensitive": true}]}, "description": "AMARIN CORP PLC\\UK trades as AMRN on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 148 insider filings for the company, from August 2021 to August 2024. Across those, 6 insiders disclosed 5 open-market purchases totalling $562.17K against 2 sales totalling $657.20K. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 562168.545, "sell_n": 2, "sell_sum": 657203.49, "net": -95034.94499999995, "insiders": 6, "first_date": "2021-08-12", "last_date": "2024-08-02"}, "metrics": {"ticker": "AMRN", "has_prices": true, "as_of": "2026-09-18", "last": 13.63, "prev_close": 13.87, "change": -0.23999999999999844, "change_pct": -0.017303532804614163, "session_volume": 50664.0, "vwap_5": 13.839564781438161, "vwap_20": 14.033155552662068, "vwap_60": 14.446329846836756, "vwap_250": 15.489158252061467, "high_52w": 16.98, "low_52w": 13.5, "avg_volume_20": 82944.9, "sessions": 400, "market_cap": {"value": 5188859.220000001, "shares": 380694.0, "as_of": "2013-02-20", "form": "10-K", "stale": true}}, "trades": [{"id": "13DG-0000899140-26-000972", "src": "13DG", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Amarin Corp plc\\uk", "who_key": "AMARIN CORP PLC\\UK", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "AMARIN CORP PLC\\UK moves to a 6.09% activist stake in AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/0000899140-26-000972-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001193125-26-330669", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2210.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042862/000119312526330669/0001193125-26-330669-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001193125-26-304910", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Jonathan Provoost", "who_key": "Provoost Jonathan", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20148.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526304910/0001193125-26-304910-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-304911", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Steven B. Ketchum", "who_key": "Ketchum Steven B", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30078.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526304911/0001193125-26-304911-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-304912", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "David Paul Keenan", "who_key": "Keenan David Paul", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30700.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526304912/0001193125-26-304912-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-304914", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19223.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526304914/0001193125-26-304914-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001193125-26-290834", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Aaron Berg", "who_key": "Berg Aaron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 52270.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526290834/0001193125-26-290834-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186642}, {"id": "0001193125-26-167112", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Oliver O'Connor", "who_key": "O'Connor Oliver", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6561.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167112/0001193125-26-167112-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-167118", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Keith Horn", "who_key": "Horn Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167118/0001193125-26-167118-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-167113", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Diane E. Sullivan", "who_key": "Sullivan Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167113/0001193125-26-167113-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-167119", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Kostas D. Odysseas", "who_key": "Odysseas Kostas D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167119/0001193125-26-167119-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-167114", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Louis Sterling III", "who_key": "Sterling Louis III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167114/0001193125-26-167114-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-167117", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Paul Cohen", "who_key": "Cohen Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526167117/0001193125-26-167117-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-170731", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Patrice Eadon Bonfiglio", "who_key": "Bonfiglio Patrice Eadon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6036.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526170731/0001193125-26-170731-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286002}, {"id": "0001193125-26-140264", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 896.5200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526140264/0001193125-26-140264-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001193125-26-036166", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Jonathan Provoost", "who_key": "Provoost Jonathan", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526036166/0001193125-26-036166-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395442}, {"id": "0001193125-26-036164", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "David Paul Keenan", "who_key": "Keenan David Paul", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33661.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526036164/0001193125-26-036164-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001193125-26-036169", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Steven B. Ketchum", "who_key": "Ketchum Steven B", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35419.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526036169/0001193125-26-036169-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001193125-26-036165", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20323.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526036165/0001193125-26-036165-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001193125-26-036167", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Aaron Berg", "who_key": "Berg Aaron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 35435.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526036167/0001193125-26-036167-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0001193125-26-004718", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Steven B. Ketchum", "who_key": "Ketchum Steven B", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28492.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526004718/0001193125-26-004718-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001193125-26-004719", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Jonathan Provoost", "who_key": "Provoost Jonathan", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20772.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526004719/0001193125-26-004719-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001193125-26-004722", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "David Paul Keenan", "who_key": "Keenan David Paul", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26886.960000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526004722/0001193125-26-004722-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001193125-26-004724", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18929.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000119312526004724/0001193125-26-004724-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0000950170-25-102119", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Peter L. Fishman", "who_key": "Fishman Peter L.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2323.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025102119/0000950170-25-102119-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660402}, {"id": "0000950170-25-091845", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Aaron Berg", "who_key": "Berg Aaron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 609971.7000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025091845/0000950170-25-091845-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712242}, {"id": "0000950170-25-056925", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Mark DiPaolo", "who_key": "DiPaolo Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3981.0699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025056925/0000950170-25-056925-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811602}, {"id": "0000950170-25-056926", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Oliver O'Connor", "who_key": "O'Connor Oliver", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3981.0699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025056926/0000950170-25-056926-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811602}, {"id": "0000950170-25-056930", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Patrice Eadon Bonfiglio", "who_key": "Bonfiglio Patrice Eadon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3981.0699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025056930/0000950170-25-056930-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811602}, {"id": "0000950170-25-056927", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Louis Sterling III", "who_key": "Sterling Louis III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3981.0699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on AMRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017025056927/0000950170-25-056927-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811602}], "recent_buys": [{"id": "0000950170-24-090973", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Aaron Berg", "who_key": "Berg Aaron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102400.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO loads up: $102K into AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024090973/0000950170-24-090973-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184562}, {"id": "0000950170-24-007006", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Patrick Holt", "who_key": "Holt Patrick", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15724.340000000002, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO buys $16K of AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024007006/0000950170-24-007006-index.htm", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462482}, {"id": "0000950170-23-043073", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Patrick Holt", "who_key": "Holt Patrick", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 312315.205, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "That makes 3 insiders into AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017023043073/0000950170-23-043073-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691442}, {"id": "0001562180-22-005127", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Olsen Per Wold", "who_key": "WOLD OLSEN PER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92730.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "3 insiders now buying AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218022005127/0001562180-22-005127-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309202}, {"id": "0001562180-21-007737", "src": "INSIDERS", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38999.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "4 insiders now buying AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218021007737/0001562180-21-007737-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568402}], "institutional": [{"id": "13DG-0000899140-26-000972", "src": "13DG", "ticker": "AMRN", "cik": "897448", "company": "AMARIN CORP PLC\\UK", "company_raw": "AMARIN CORP PLC\\UK", "who": "Amarin Corp plc\\uk", "who_key": "AMARIN CORP PLC\\UK", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "AMARIN CORP PLC\\UK moves to a 6.09% activist stake in AMRN", "source_url": "https://www.sec.gov/Archives/edgar/data/897448/0000899140-26-000972-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}], "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": "Amarin Corporation plc - American Depositary Shares", "new_value": "AMARIN CORP PLC\\UK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000897448", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000897448", "applied": 1, "detected_at": "2026-09-10T03:15:20.040042"}]}, "key_people": [{"who": "Michael Wayne Kalb", "who_key": "Kalb Michael Wayne", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 630240.0, "net": -630240.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 630240.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218021005317/0001562180-21-005317-index.htm"}], "latest": {"action": "SELL", "amount": 630240.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218021005317/0001562180-21-005317-index.htm"}}, {"who": "Patrick Holt", "who_key": "Holt Patrick", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 328039.54500000004, "sold": 0, "net": 328039.54500000004, "trades": 2, "top_score": 70.0, "lean": "buying", "history": [{"action": "BUY", "amount": 15724.340000000002, "date": "2024-01-22", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024007006/0000950170-24-007006-index.htm"}, {"action": "BUY", "amount": 312315.205, "date": "2023-08-16", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017023043073/0000950170-23-043073-index.htm"}], "latest": {"action": "BUY", "amount": 15724.340000000002, "date": "2024-01-22", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024007006/0000950170-24-007006-index.htm"}}, {"who": "Aaron Berg", "who_key": "Berg Aaron", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 102400.0, "sold": 0, "net": 102400.0, "trades": 1, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 102400.0, "date": "2024-08-02", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024090973/0000950170-24-090973-index.htm"}], "latest": {"action": "BUY", "amount": 102400.0, "date": "2024-08-02", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017024090973/0000950170-24-090973-index.htm"}}, {"who": "Olsen Per Wold", "who_key": "WOLD OLSEN PER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92730.0, "sold": 0, "net": 92730.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 92730.0, "date": "2022-06-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218022005127/0001562180-22-005127-index.htm"}], "latest": {"action": "BUY", "amount": 92730.0, "date": "2022-06-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218022005127/0001562180-22-005127-index.htm"}}, {"who": "Joseph S. Zakrzewski", "who_key": "Zakrzewski Joseph S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38999.0, "sold": 0, "net": 38999.0, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 38999.0, "date": "2021-12-15", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218021007737/0001562180-21-007737-index.htm"}], "latest": {"action": "BUY", "amount": 38999.0, "date": "2021-12-15", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000156218021007737/0001562180-21-007737-index.htm"}}, {"who": "Steven B. Ketchum", "who_key": "Ketchum Steven B", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26963.49, "net": -26963.49, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26963.49, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017023070510/0000950170-23-070510-index.htm"}], "latest": {"action": "SELL", "amount": 26963.49, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/897448/000095017023070510/0000950170-23-070510-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330669", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323845", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323841", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304914", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304912", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304911", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304910", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290834", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-224771", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-188940", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-188935", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "Insider transaction", "accession": "0001193125-26-170731", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167117", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167114", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167119", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167113", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167118", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167112", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001193125-26-151420", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001193125-26-151417", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140264", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-30", "title": "Form PRE 14A", "accession": "0001193125-26-132114", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-129334", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001193125-26-085818", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-068511", "price_sensitive": true}], "performance": {"ticker": "AMRN", "has_prices": true, "summary": {"n": 5, "avg": -0.4176802333863846, "win_rate": 0.2, "best": 0.06484375, "worst": -0.7896604938271604, "as_of": "2026-09-18"}, "buys": [{"who": "Berg Aaron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 102400.0, "date": "2024-08-02", "score": 52.9, "ref_price": 12.8, "return": 0.06484375}, {"who": "Holt Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15724.340000000002, "date": "2024-01-22", "score": 40.4, "ref_price": 23.0, "return": -0.40739130434782606}, {"who": "Holt Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 312315.205, "date": "2023-08-16", "score": 70.0, "ref_price": 21.2, "return": -0.35707547169811316}, {"who": "WOLD OLSEN PER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92730.0, "date": "2022-06-13", "score": 47.4, "ref_price": 34.0, "return": -0.5991176470588234}, {"who": "Zakrzewski Joseph S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38999.0, "date": "2021-12-15", "score": 35.0, "ref_price": 64.8, "return": -0.7896604938271604}]}, "price_series": [{"date": "2016-09-19", "close": 51.4, "volume": 144000.0}, {"date": "2016-09-20", "close": 53.0, "volume": 118896.0}, {"date": "2016-09-21", "close": 54.4, "volume": 96831.0}, {"date": "2016-09-22", "close": 54.0, "volume": 70042.0}, {"date": "2016-09-23", "close": 58.8, "volume": 209627.0}, {"date": "2016-09-26", "close": 62.4, "volume": 508934.0}, {"date": "2016-09-27", "close": 65.0, "volume": 408554.0}, {"date": "2016-09-28", "close": 64.8, "volume": 227283.0}, {"date": "2016-09-29", "close": 62.6, "volume": 87539.0}, {"date": "2016-09-30", "close": 63.8, "volume": 123010.0}, {"date": "2016-10-03", "close": 64.0, "volume": 125011.0}, {"date": "2016-10-04", "close": 64.0, "volume": 77653.0}, {"date": "2016-10-05", "close": 64.2, "volume": 129989.0}, {"date": "2016-10-06", "close": 63.2, "volume": 69618.0}, {"date": "2016-10-07", "close": 62.6, "volume": 57223.0}, {"date": "2016-10-10", "close": 63.6, "volume": 65685.0}, {"date": "2016-10-11", "close": 62.6, "volume": 82497.0}, {"date": "2016-10-12", "close": 59.8, "volume": 103371.0}, {"date": "2016-10-13", "close": 59.8, "volume": 130503.0}, {"date": "2016-10-14", "close": 59.2, "volume": 116315.0}, {"date": "2016-10-17", "close": 59.8, "volume": 76136.0}, {"date": "2016-10-18", "close": 60.0, "volume": 159313.0}, {"date": "2016-10-19", "close": 61.2, "volume": 233926.0}, {"date": "2016-10-20", "close": 63.2, "volume": 111474.0}, {"date": "2016-10-21", "close": 64.0, "volume": 122531.0}, {"date": "2016-10-24", "close": 65.8, "volume": 145555.0}, {"date": "2016-10-25", "close": 65.8, "volume": 126734.0}, {"date": "2016-10-26", "close": 69.0, "volume": 263630.0}, {"date": "2016-10-27", "close": 68.2, "volume": 305000.0}, {"date": "2016-10-28", "close": 64.6, "volume": 348008.0}, {"date": "2016-10-31", "close": 62.4, "volume": 69935.0}, {"date": "2016-11-01", "close": 63.6, "volume": 85021.0}, {"date": "2016-11-02", "close": 62.0, "volume": 135511.0}, {"date": "2016-11-03", "close": 55.0, "volume": 336038.0}, {"date": "2016-11-04", "close": 56.2, "volume": 103542.0}, {"date": "2016-11-07", "close": 58.8, "volume": 111490.0}, {"date": "2016-11-08", "close": 58.4, "volume": 57153.0}, {"date": "2016-11-09", "close": 62.2, "volume": 200410.0}, {"date": "2016-11-10", "close": 61.6, "volume": 111005.0}, {"date": "2016-11-11", "close": 63.2, "volume": 80359.0}, {"date": "2016-11-14", "close": 65.6, "volume": 110498.0}, {"date": "2016-11-15", "close": 68.0, "volume": 239981.0}, {"date": "2016-11-16", "close": 69.0, "volume": 220361.0}, {"date": "2016-11-17", "close": 68.4, "volume": 112738.0}, {"date": "2016-11-18", "close": 68.4, "volume": 108114.0}, {"date": "2016-11-21", "close": 69.4, "volume": 102820.0}, {"date": "2016-11-22", "close": 67.6, "volume": 101947.0}, {"date": "2016-11-23", "close": 69.2, "volume": 94120.0}, {"date": "2016-11-25", "close": 68.4, "volume": 37802.0}, {"date": "2016-11-28", "close": 66.8, "volume": 87115.0}, {"date": "2016-11-29", "close": 66.2, "volume": 76055.0}, {"date": "2016-11-30", "close": 64.8, "volume": 100400.0}, {"date": "2016-12-01", "close": 61.6, "volume": 112985.0}, {"date": "2016-12-02", "close": 63.4, "volume": 60286.0}, {"date": "2016-12-05", "close": 65.2, "volume": 61942.0}, {"date": "2016-12-06", "close": 66.0, "volume": 35693.0}, {"date": "2016-12-07", "close": 64.8, "volume": 64309.0}, {"date": "2016-12-08", "close": 65.2, "volume": 56155.0}, {"date": "2016-12-09", "close": 64.4, "volume": 69487.0}, {"date": "2016-12-12", "close": 64.4, "volume": 51513.0}, {"date": "2016-12-13", "close": 64.4, "volume": 51324.0}, {"date": "2016-12-14", "close": 63.8, "volume": 46208.0}, {"date": "2016-12-15", "close": 63.2, "volume": 49183.0}, {"date": "2016-12-16", "close": 64.0, "volume": 59755.0}, {"date": "2016-12-19", "close": 63.2, "volume": 99849.0}, {"date": "2016-12-20", "close": 62.4, "volume": 115403.0}, {"date": "2016-12-21", "close": 61.0, "volume": 57333.0}, {"date": "2016-12-22", "close": 59.8, "volume": 96766.0}, {"date": "2016-12-23", "close": 62.2, "volume": 132411.0}, {"date": "2016-12-27", "close": 62.2, "volume": 37505.0}, {"date": "2016-12-28", "close": 61.6, "volume": 33017.0}, {"date": "2016-12-29", "close": 60.2, "volume": 64711.0}, {"date": "2016-12-30", "close": 61.6, "volume": 72558.0}, {"date": "2017-01-03", "close": 61.8, "volume": 41950.0}, {"date": "2017-01-04", "close": 62.6, "volume": 93774.0}, {"date": "2017-01-05", "close": 61.2, "volume": 120329.0}, {"date": "2017-01-06", "close": 60.0, "volume": 87715.0}, {"date": "2017-01-09", "close": 61.0, "volume": 80477.0}, {"date": "2017-01-10", "close": 60.6, "volume": 56338.0}, {"date": "2017-01-11", "close": 59.8, "volume": 124958.0}, {"date": "2017-01-12", "close": 59.8, "volume": 92766.0}, {"date": "2017-01-13", "close": 60.4, "volume": 97422.0}, {"date": "2017-01-17", "close": 58.4, "volume": 71843.0}, {"date": "2017-01-18", "close": 58.4, "volume": 62046.0}, {"date": "2017-01-19", "close": 57.6, "volume": 62569.0}, {"date": "2017-01-20", "close": 59.0, "volume": 73293.0}, {"date": "2017-01-23", "close": 58.0, "volume": 59004.0}, {"date": "2017-01-24", "close": 57.7, "volume": 55529.0}, {"date": "2017-01-25", "close": 57.6, "volume": 55569.0}, {"date": "2017-01-26", "close": 57.8, "volume": 42034.0}, {"date": "2017-01-27", "close": 58.8, "volume": 52627.0}, {"date": "2017-01-30", "close": 57.4, "volume": 53058.0}, {"date": "2017-01-31", "close": 59.4, "volume": 70843.0}, {"date": "2017-02-01", "close": 59.0, "volume": 57245.0}, {"date": "2017-02-02", "close": 59.2, "volume": 52332.0}, {"date": "2017-02-03", "close": 62.6, "volume": 115591.0}, {"date": "2017-02-06", "close": 64.2, "volume": 111710.0}, {"date": "2017-02-07", "close": 66.4, "volume": 194669.0}, {"date": "2017-02-08", "close": 67.0, "volume": 102382.0}, {"date": "2017-02-09", "close": 68.0, "volume": 69143.0}, {"date": "2017-02-10", "close": 68.0, "volume": 125003.0}, {"date": "2017-02-13", "close": 66.4, "volume": 93221.0}, {"date": "2017-02-14", "close": 68.2, "volume": 77590.0}, {"date": "2017-02-15", "close": 69.4, "volume": 79832.0}, {"date": "2017-02-16", "close": 69.6, "volume": 116118.0}, {"date": "2017-02-17", "close": 70.2, "volume": 62888.0}, {"date": "2017-02-21", "close": 70.0, "volume": 65966.0}, {"date": "2017-02-22", "close": 67.6, "volume": 81680.0}, {"date": "2017-02-23", "close": 66.6, "volume": 122444.0}, {"date": "2017-02-24", "close": 66.4, "volume": 48546.0}, {"date": "2017-02-27", "close": 68.6, "volume": 86764.0}, {"date": "2017-02-28", "close": 68.0, "volume": 162151.0}, {"date": "2017-03-01", "close": 66.4, "volume": 106533.0}, {"date": "2017-03-02", "close": 63.4, "volume": 187635.0}, {"date": "2017-03-03", "close": 65.8, "volume": 72569.0}, {"date": "2017-03-06", "close": 65.0, "volume": 55011.0}, {"date": "2017-03-07", "close": 65.0, "volume": 44368.0}, {"date": "2017-03-08", "close": 65.4, "volume": 124322.0}, {"date": "2017-03-09", "close": 65.4, "volume": 89120.0}, {"date": "2017-03-10", "close": 63.4, "volume": 129135.0}, {"date": "2017-03-13", "close": 63.2, "volume": 88217.0}, {"date": "2017-03-14", "close": 62.6, "volume": 68775.0}, {"date": "2017-03-15", "close": 64.6, "volume": 93454.0}, {"date": "2017-03-16", "close": 65.2, "volume": 64871.0}, {"date": "2017-03-17", "close": 65.8, "volume": 90129.0}, {"date": "2017-03-20", "close": 66.8, "volume": 55608.0}, {"date": "2017-03-21", "close": 63.4, "volume": 95993.0}, {"date": "2017-03-22", "close": 63.6, "volume": 53165.0}, {"date": "2017-03-23", "close": 62.8, "volume": 63129.0}, {"date": "2017-03-24", "close": 63.8, "volume": 47390.0}, {"date": "2017-03-27", "close": 64.6, "volume": 48853.0}, {"date": "2017-03-28", "close": 64.2, "volume": 45340.0}, {"date": "2017-03-29", "close": 65.0, "volume": 49009.0}, {"date": "2017-03-30", "close": 64.8, "volume": 53053.0}, {"date": "2017-03-31", "close": 64.0, "volume": 49121.0}, {"date": "2017-04-03", "close": 62.4, "volume": 78344.0}, {"date": "2017-04-04", "close": 63.0, "volume": 49102.0}, {"date": "2017-04-05", "close": 62.2, "volume": 38655.0}, {"date": "2017-04-06", "close": 63.0, "volume": 44722.0}, {"date": "2017-04-07", "close": 63.0, "volume": 26146.0}, {"date": "2017-04-10", "close": 62.4, "volume": 32085.0}, {"date": "2017-04-11", "close": 62.6, "volume": 35245.0}, {"date": "2017-04-12", "close": 62.0, "volume": 30542.0}, {"date": "2017-04-13", "close": 62.2, "volume": 28623.0}, {"date": "2017-04-17", "close": 62.8, "volume": 27005.0}, {"date": "2017-04-18", "close": 63.2, "volume": 54008.0}, {"date": "2017-04-19", "close": 63.4, "volume": 36888.0}, {"date": "2017-04-20", "close": 63.6, "volume": 28937.0}, {"date": "2017-04-21", "close": 63.4, "volume": 33846.0}, {"date": "2017-04-24", "close": 63.4, "volume": 47243.0}, {"date": "2017-04-25", "close": 62.8, "volume": 131616.0}, {"date": "2017-04-26", "close": 62.8, "volume": 73594.0}, {"date": "2017-04-27", "close": 63.4, "volume": 65688.0}, {"date": "2017-04-28", "close": 63.2, "volume": 51759.0}, {"date": "2017-05-01", "close": 63.6, "volume": 31976.0}, {"date": "2017-05-02", "close": 63.4, "volume": 76229.0}, {"date": "2017-05-03", "close": 60.2, "volume": 227247.0}, {"date": "2017-05-04", "close": 59.0, "volume": 89767.0}, {"date": "2017-05-05", "close": 58.0, "volume": 85649.0}, {"date": "2017-05-08", "close": 57.8, "volume": 99682.0}, {"date": "2017-05-09", "close": 57.4, "volume": 41013.0}, {"date": "2017-05-10", "close": 58.6, "volume": 57886.0}, {"date": "2017-05-11", "close": 60.6, "volume": 89362.0}, {"date": "2017-05-12", "close": 60.4, "volume": 46981.0}, {"date": "2017-05-15", "close": 61.2, "volume": 63406.0}, {"date": "2017-05-16", "close": 60.2, "volume": 43040.0}, {"date": "2017-05-17", "close": 59.4, "volume": 82663.0}, {"date": "2017-05-18", "close": 60.0, "volume": 76321.0}, {"date": "2017-05-19", "close": 59.2, "volume": 137299.0}, {"date": "2017-05-22", "close": 59.4, "volume": 36416.0}, {"date": "2017-05-23", "close": 58.4, "volume": 58034.0}, {"date": "2017-05-24", "close": 60.0, "volume": 63540.0}, {"date": "2017-05-25", "close": 61.0, "volume": 43713.0}, {"date": "2017-05-26", "close": 59.6, "volume": 38982.0}, {"date": "2017-05-30", "close": 59.4, "volume": 45463.0}, {"date": "2017-05-31", "close": 58.8, "volume": 58201.0}, {"date": "2017-06-01", "close": 60.0, "volume": 66685.0}, {"date": "2017-06-02", "close": 60.4, "volume": 35261.0}, {"date": "2017-06-05", "close": 60.4, "volume": 58551.0}, {"date": "2017-06-06", "close": 59.6, "volume": 38489.0}, {"date": "2017-06-07", "close": 60.0, "volume": 61979.0}, {"date": "2017-06-08", "close": 60.6, "volume": 56358.0}, {"date": "2017-06-09", "close": 59.2, "volume": 87518.0}, {"date": "2017-06-12", "close": 59.4, "volume": 82148.0}, {"date": "2017-06-13", "close": 59.2, "volume": 32716.0}, {"date": "2017-06-14", "close": 59.2, "volume": 45639.0}, {"date": "2017-06-15", "close": 59.0, "volume": 54933.0}, {"date": "2017-06-16", "close": 58.6, "volume": 45147.0}, {"date": "2017-06-19", "close": 60.0, "volume": 55368.0}, {"date": "2017-06-20", "close": 61.0, "volume": 88574.0}, {"date": "2017-06-21", "close": 64.2, "volume": 201453.0}, {"date": "2017-06-22", "close": 66.2, "volume": 155187.0}, {"date": "2017-06-23", "close": 67.2, "volume": 76252.0}, {"date": "2017-06-26", "close": 69.0, "volume": 127885.0}, {"date": "2017-06-27", "close": 69.8, "volume": 460433.0}, {"date": "2017-06-28", "close": 75.6, "volume": 203980.0}, {"date": "2017-06-29", "close": 77.2, "volume": 345557.0}, {"date": "2017-06-30", "close": 80.6, "volume": 146124.0}, {"date": "2017-07-03", "close": 84.2, "volume": 177453.0}, {"date": "2017-07-05", "close": 85.0, "volume": 308414.0}, {"date": "2017-07-06", "close": 84.8, "volume": 178950.0}, {"date": "2017-07-07", "close": 82.4, "volume": 258579.0}, {"date": "2017-07-10", "close": 83.0, "volume": 153636.0}, {"date": "2017-07-11", "close": 81.0, "volume": 228026.0}, {"date": "2017-07-12", "close": 80.4, "volume": 278651.0}, {"date": "2017-07-13", "close": 80.0, "volume": 281331.0}, {"date": "2017-07-14", "close": 83.4, "volume": 162657.0}, {"date": "2017-07-17", "close": 85.8, "volume": 234405.0}, {"date": "2017-07-18", "close": 85.6, "volume": 93411.0}, {"date": "2017-07-19", "close": 82.4, "volume": 127988.0}, {"date": "2017-07-20", "close": 83.8, "volume": 64566.0}, {"date": "2017-07-21", "close": 83.2, "volume": 85597.0}, {"date": "2017-07-24", "close": 82.4, "volume": 84555.0}, {"date": "2017-07-25", "close": 81.2, "volume": 86437.0}, {"date": "2017-07-26", "close": 82.0, "volume": 90613.0}, {"date": "2017-07-27", "close": 79.0, "volume": 99666.0}, {"date": "2017-07-28", "close": 78.4, "volume": 57559.0}, {"date": "2017-07-31", "close": 70.8, "volume": 198280.0}, {"date": "2017-08-01", "close": 71.4, "volume": 165213.0}, {"date": "2017-08-02", "close": 73.0, "volume": 320583.0}, {"date": "2017-08-03", "close": 74.4, "volume": 183345.0}, {"date": "2017-08-04", "close": 73.4, "volume": 62899.0}, {"date": "2017-08-07", "close": 72.8, "volume": 72200.0}, {"date": "2017-08-08", "close": 70.0, "volume": 127621.0}, {"date": "2017-08-09", "close": 66.8, "volume": 98332.0}, {"date": "2017-08-10", "close": 64.0, "volume": 131464.0}, {"date": "2017-08-11", "close": 65.2, "volume": 144087.0}, {"date": "2017-08-14", "close": 63.2, "volume": 175306.0}, {"date": "2017-08-15", "close": 62.4, "volume": 187357.0}, {"date": "2017-08-16", "close": 60.6, "volume": 88102.0}, {"date": "2017-08-17", "close": 60.8, "volume": 89376.0}, {"date": "2017-08-18", "close": 60.8, "volume": 79412.0}, {"date": "2017-08-21", "close": 60.6, "volume": 50229.0}, {"date": "2017-08-22", "close": 60.8, "volume": 58962.0}, {"date": "2017-08-23", "close": 61.0, "volume": 57378.0}, {"date": "2017-08-24", "close": 63.0, "volume": 61217.0}, {"date": "2017-08-25", "close": 62.4, "volume": 62449.0}, {"date": "2017-08-28", "close": 63.0, "volume": 34464.0}, {"date": "2017-08-29", "close": 62.8, "volume": 73632.0}, {"date": "2017-08-30", "close": 65.4, "volume": 113376.0}, {"date": "2017-08-31", "close": 67.8, "volume": 71421.0}, {"date": "2017-09-01", "close": 65.0, "volume": 65510.0}, {"date": "2017-09-05", "close": 64.2, "volume": 74347.0}, {"date": "2017-09-06", "close": 61.8, "volume": 71049.0}, {"date": "2017-09-07", "close": 62.8, "volume": 49125.0}, {"date": "2017-09-08", "close": 62.2, "volume": 68684.0}, {"date": "2017-09-11", "close": 63.2, "volume": 70278.0}, {"date": "2017-09-12", "close": 63.8, "volume": 93678.0}, {"date": "2017-09-13", "close": 64.0, "volume": 77062.0}, {"date": "2017-09-14", "close": 67.2, "volume": 173918.0}, {"date": "2017-09-15", "close": 67.4, "volume": 119160.0}, {"date": "2017-09-18", "close": 65.0, "volume": 73690.0}, {"date": "2017-09-19", "close": 64.4, "volume": 51852.0}, {"date": "2017-09-20", "close": 65.6, "volume": 47555.0}, {"date": "2017-09-21", "close": 64.8, "volume": 51966.0}, {"date": "2017-09-22", "close": 65.8, "volume": 51228.0}, {"date": "2017-09-25", "close": 68.6, "volume": 150941.0}, {"date": "2017-09-26", "close": 69.6, "volume": 162769.0}, {"date": "2017-09-27", "close": 72.6, "volume": 118569.0}, {"date": "2017-09-28", "close": 70.0, "volume": 88194.0}, {"date": "2017-09-29", "close": 70.0, "volume": 40027.0}, {"date": "2017-10-02", "close": 69.8, "volume": 49539.0}, {"date": "2017-10-03", "close": 69.4, "volume": 41153.0}, {"date": "2017-10-04", "close": 70.6, "volume": 52261.0}, {"date": "2017-10-05", "close": 69.4, "volume": 43252.0}, {"date": "2017-10-06", "close": 70.2, "volume": 41867.0}, {"date": "2017-10-09", "close": 69.6, "volume": 45246.0}, {"date": "2017-10-10", "close": 69.2, "volume": 49452.0}, {"date": "2017-10-11", "close": 68.2, "volume": 66097.0}, {"date": "2017-10-12", "close": 67.0, "volume": 51988.0}, {"date": "2017-10-13", "close": 66.2, "volume": 44090.0}, {"date": "2017-10-16", "close": 66.4, "volume": 44903.0}, {"date": "2017-10-17", "close": 65.8, "volume": 53618.0}, {"date": "2017-10-18", "close": 67.2, "volume": 64611.0}, {"date": "2017-10-19", "close": 67.6, "volume": 64261.0}, {"date": "2017-10-20", "close": 68.0, "volume": 98807.0}, {"date": "2017-10-23", "close": 66.6, "volume": 57690.0}, {"date": "2017-10-24", "close": 66.4, "volume": 49983.0}, {"date": "2017-10-25", "close": 66.4, "volume": 55976.0}, {"date": "2017-10-26", "close": 65.6, "volume": 59181.0}, {"date": "2017-10-27", "close": 66.6, "volume": 38201.0}, {"date": "2017-10-30", "close": 68.2, "volume": 83958.0}, {"date": "2017-10-31", "close": 68.0, "volume": 62259.0}, {"date": "2017-11-01", "close": 69.4, "volume": 98161.0}, {"date": "2017-11-02", "close": 71.2, "volume": 87175.0}, {"date": "2017-11-03", "close": 72.0, "volume": 68027.0}, {"date": "2017-11-06", "close": 73.2, "volume": 52286.0}, {"date": "2017-11-07", "close": 71.2, "volume": 45400.0}, {"date": "2017-11-08", "close": 70.6, "volume": 63778.0}, {"date": "2017-11-09", "close": 70.0, "volume": 28364.0}, {"date": "2017-11-10", "close": 70.6, "volume": 21321.0}, {"date": "2017-11-13", "close": 70.2, "volume": 28431.0}, {"date": "2017-11-14", "close": 70.0, "volume": 44442.0}, {"date": "2017-11-15", "close": 69.2, "volume": 33084.0}, {"date": "2017-11-16", "close": 68.4, "volume": 90307.0}, {"date": "2017-11-17", "close": 64.8, "volume": 105525.0}, {"date": "2017-11-20", "close": 65.8, "volume": 40054.0}, {"date": "2017-11-21", "close": 66.4, "volume": 31491.0}, {"date": "2017-11-22", "close": 67.2, "volume": 42119.0}, {"date": "2017-11-24", "close": 66.0, "volume": 24962.0}, {"date": "2017-11-27", "close": 63.6, "volume": 72238.0}, {"date": "2017-11-28", "close": 64.4, "volume": 67494.0}, {"date": "2017-11-29", "close": 63.6, "volume": 40453.0}, {"date": "2017-11-30", "close": 65.4, "volume": 41291.0}, {"date": "2017-12-01", "close": 64.0, "volume": 47523.0}, {"date": "2017-12-04", "close": 62.4, "volume": 50457.0}, {"date": "2017-12-05", "close": 61.2, "volume": 60602.0}, {"date": "2017-12-06", "close": 62.8, "volume": 62181.0}, {"date": "2017-12-07", "close": 65.2, "volume": 121823.0}, {"date": "2017-12-08", "close": 65.0, "volume": 100641.0}, {"date": "2017-12-11", "close": 66.6, "volume": 80673.0}, {"date": "2017-12-12", "close": 64.6, "volume": 105197.0}, {"date": "2017-12-13", "close": 66.2, "volume": 120929.0}, {"date": "2017-12-14", "close": 65.6, "volume": 77191.0}, {"date": "2017-12-15", "close": 67.8, "volume": 137352.0}, {"date": "2017-12-18", "close": 70.8, "volume": 152449.0}, {"date": "2017-12-19", "close": 71.8, "volume": 99364.0}, {"date": "2017-12-20", "close": 78.2, "volume": 201368.0}, {"date": "2017-12-21", "close": 79.2, "volume": 128557.0}, {"date": "2017-12-22", "close": 81.8, "volume": 95274.0}, {"date": "2017-12-26", "close": 81.8, "volume": 80744.0}, {"date": "2017-12-27", "close": 80.0, "volume": 82719.0}, {"date": "2017-12-28", "close": 81.0, "volume": 73682.0}, {"date": "2017-12-29", "close": 80.2, "volume": 58909.0}, {"date": "2018-01-02", "close": 84.8, "volume": 91211.0}, {"date": "2018-01-03", "close": 83.8, "volume": 78205.0}, {"date": "2018-01-04", "close": 83.8, "volume": 46723.0}, {"date": "2018-01-05", "close": 87.4, "volume": 105950.0}, {"date": "2018-01-08", "close": 85.6, "volume": 52460.0}, {"date": "2018-01-09", "close": 86.0, "volume": 49168.0}, {"date": "2018-01-10", "close": 87.2, "volume": 49250.0}, {"date": "2018-01-11", "close": 86.0, "volume": 51645.0}, {"date": "2018-01-12", "close": 85.0, "volume": 42218.0}, {"date": "2018-01-16", "close": 82.2, "volume": 76493.0}, {"date": "2018-01-17", "close": 80.0, "volume": 176745.0}, {"date": "2018-01-18", "close": 79.6, "volume": 64746.0}, {"date": "2018-01-19", "close": 79.4, "volume": 56742.0}, {"date": "2018-01-22", "close": 80.8, "volume": 101382.0}, {"date": "2018-01-23", "close": 88.8, "volume": 640051.0}, {"date": "2018-01-24", "close": 86.6, "volume": 147210.0}, {"date": "2018-01-25", "close": 85.4, "volume": 118471.0}, {"date": "2018-01-26", "close": 85.4, "volume": 56524.0}, {"date": "2018-01-29", "close": 80.2, "volume": 162735.0}, {"date": "2018-01-30", "close": 76.6, "volume": 405779.0}, {"date": "2018-01-31", "close": 75.0, "volume": 209794.0}, {"date": "2018-02-01", "close": 76.0, "volume": 318188.0}, {"date": "2018-02-02", "close": 75.1, "volume": 160420.0}, {"date": "2018-02-05", "close": 72.4, "volume": 150351.0}, {"date": "2018-02-06", "close": 73.0, "volume": 99449.0}, {"date": "2018-02-07", "close": 73.4, "volume": 65268.0}, {"date": "2018-02-08", "close": 69.6, "volume": 67382.0}, {"date": "2018-02-09", "close": 69.6, "volume": 90237.0}, {"date": "2018-02-12", "close": 70.2, "volume": 93963.0}, {"date": "2018-02-13", "close": 70.6, "volume": 42589.0}, {"date": "2018-02-14", "close": 72.6, "volume": 63835.0}, {"date": "2018-02-15", "close": 73.0, "volume": 50176.0}, {"date": "2018-02-16", "close": 72.8, "volume": 55251.0}, {"date": "2018-02-20", "close": 74.0, "volume": 76270.0}, {"date": "2018-02-21", "close": 74.2, "volume": 86930.0}, {"date": "2018-02-22", "close": 73.4, "volume": 47877.0}, {"date": "2018-02-23", "close": 74.0, "volume": 44555.0}, {"date": "2018-02-26", "close": 74.0, "volume": 80850.0}, {"date": "2018-02-27", "close": 71.2, "volume": 102493.0}, {"date": "2018-02-28", "close": 69.4, "volume": 70755.0}, {"date": "2018-03-01", "close": 67.4, "volume": 101883.0}, {"date": "2018-03-02", "close": 67.2, "volume": 103612.0}, {"date": "2018-03-05", "close": 68.4, "volume": 95513.0}, {"date": "2018-03-06", "close": 67.0, "volume": 79476.0}, {"date": "2018-03-07", "close": 68.4, "volume": 82583.0}, {"date": "2018-03-08", "close": 70.8, "volume": 95562.0}, {"date": "2018-03-09", "close": 72.0, "volume": 74572.0}, {"date": "2018-03-12", "close": 73.4, "volume": 48574.0}, {"date": "2018-03-13", "close": 75.0, "volume": 90231.0}, {"date": "2018-03-14", "close": 72.2, "volume": 64340.0}, {"date": "2018-03-15", "close": 70.8, "volume": 74160.0}, {"date": "2018-03-16", "close": 68.0, "volume": 80583.0}, {"date": "2018-03-19", "close": 65.2, "volume": 141982.0}, {"date": "2018-03-20", "close": 64.0, "volume": 71105.0}, {"date": "2018-03-21", "close": 62.6, "volume": 208620.0}, {"date": "2018-03-22", "close": 62.4, "volume": 137569.0}, {"date": "2018-03-23", "close": 61.2, "volume": 82686.0}, {"date": "2018-03-26", "close": 63.2, "volume": 63333.0}, {"date": "2018-03-27", "close": 61.0, "volume": 76399.0}, {"date": "2018-03-28", "close": 59.8, "volume": 133933.0}, {"date": "2018-03-29", "close": 60.2, "volume": 115692.0}, {"date": "2018-04-02", "close": 58.4, "volume": 141413.0}, {"date": "2018-04-03", "close": 58.6, "volume": 95904.0}, {"date": "2018-04-04", "close": 63.2, "volume": 122124.0}, {"date": "2018-04-05", "close": 60.6, "volume": 111549.0}, {"date": "2018-04-06", "close": 60.2, "volume": 67693.0}, {"date": "2018-04-09", "close": 58.2, "volume": 76000.0}, {"date": "2018-04-10", "close": 63.2, "volume": 120617.0}, {"date": "2018-04-11", "close": 62.0, "volume": 112221.0}, {"date": "2018-04-12", "close": 61.8, "volume": 118705.0}, {"date": "2018-04-13", "close": 60.6, "volume": 61347.0}, {"date": "2018-04-16", "close": 60.8, "volume": 55141.0}, {"date": "2018-04-17", "close": 62.6, "volume": 73669.0}, {"date": "2018-04-18", "close": 63.6, "volume": 77473.0}, {"date": "2018-04-19", "close": 59.8, "volume": 217773.0}, {"date": "2018-04-20", "close": 58.8, "volume": 183964.0}, {"date": "2018-04-23", "close": 56.4, "volume": 174679.0}, {"date": "2018-04-24", "close": 55.8, "volume": 192460.0}, {"date": "2018-04-25", "close": 53.6, "volume": 313040.0}, {"date": "2018-04-26", "close": 57.2, "volume": 249100.0}, {"date": "2018-04-27", "close": 56.4, "volume": 124809.0}, {"date": "2018-04-30", "close": 55.0, "volume": 80130.0}, {"date": "2018-05-01", "close": 56.0, "volume": 56753.0}, {"date": "2018-05-02", "close": 57.8, "volume": 131924.0}, {"date": "2018-05-03", "close": 61.2, "volume": 133486.0}, {"date": "2018-05-04", "close": 63.4, "volume": 76795.0}, {"date": "2018-05-07", "close": 62.2, "volume": 82064.0}, {"date": "2018-05-08", "close": 61.6, "volume": 103515.0}, {"date": "2018-05-09", "close": 63.4, "volume": 72951.0}, {"date": "2018-05-10", "close": 62.0, "volume": 74398.0}, {"date": "2018-05-11", "close": 63.0, "volume": 43211.0}, {"date": "2018-05-14", "close": 64.2, "volume": 76433.0}, {"date": "2018-05-15", "close": 63.6, "volume": 54917.0}, {"date": "2018-05-16", "close": 64.0, "volume": 48675.0}, {"date": "2018-05-17", "close": 65.2, "volume": 82536.0}, {"date": "2018-05-18", "close": 65.4, "volume": 75733.0}, {"date": "2018-05-21", "close": 62.0, "volume": 97218.0}, {"date": "2018-05-22", "close": 61.2, "volume": 140278.0}, {"date": "2018-05-23", "close": 60.0, "volume": 110616.0}, {"date": "2018-05-24", "close": 60.8, "volume": 78329.0}, {"date": "2018-05-25", "close": 61.4, "volume": 59941.0}, {"date": "2018-05-29", "close": 64.6, "volume": 124925.0}, {"date": "2018-05-30", "close": 67.4, "volume": 122033.0}, {"date": "2018-05-31", "close": 66.2, "volume": 69583.0}, {"date": "2018-06-01", "close": 67.2, "volume": 90367.0}, {"date": "2018-06-04", "close": 66.6, "volume": 54495.0}, {"date": "2018-06-05", "close": 67.2, "volume": 55091.0}, {"date": "2018-06-06", "close": 69.4, "volume": 92673.0}, {"date": "2018-06-07", "close": 68.6, "volume": 74220.0}, {"date": "2018-06-08", "close": 69.2, "volume": 57942.0}, {"date": "2018-06-11", "close": 69.6, "volume": 59048.0}, {"date": "2018-06-12", "close": 68.0, "volume": 72317.0}, {"date": "2018-06-13", "close": 65.4, "volume": 78638.0}, {"date": "2018-06-14", "close": 65.0, "volume": 53152.0}, {"date": "2018-06-15", "close": 64.6, "volume": 73445.0}, {"date": "2018-06-18", "close": 64.2, "volume": 108890.0}, {"date": "2018-06-19", "close": 64.2, "volume": 59428.0}, {"date": "2018-06-20", "close": 65.0, "volume": 54962.0}, {"date": "2018-06-21", "close": 60.0, "volume": 223081.0}, {"date": "2018-06-22", "close": 57.6, "volume": 151643.0}, {"date": "2018-06-25", "close": 55.6, "volume": 198130.0}, {"date": "2018-06-26", "close": 56.0, "volume": 99077.0}, {"date": "2018-06-27", "close": 55.0, "volume": 108514.0}, {"date": "2018-06-28", "close": 60.6, "volume": 215075.0}, {"date": "2018-06-29", "close": 61.8, "volume": 224864.0}, {"date": "2018-07-02", "close": 58.8, "volume": 101660.0}, {"date": "2018-07-03", "close": 60.0, "volume": 77446.0}, {"date": "2018-07-05", "close": 58.6, "volume": 62980.0}, {"date": "2018-07-06", "close": 59.6, "volume": 99652.0}, {"date": "2018-07-09", "close": 59.2, "volume": 186831.0}, {"date": "2018-07-10", "close": 57.2, "volume": 143088.0}, {"date": "2018-07-11", "close": 57.6, "volume": 117074.0}, {"date": "2018-07-12", "close": 60.4, "volume": 200098.0}, {"date": "2018-07-13", "close": 61.0, "volume": 296699.0}, {"date": "2018-07-16", "close": 55.6, "volume": 300942.0}, {"date": "2018-07-17", "close": 59.3, "volume": 316265.0}, {"date": "2018-07-18", "close": 57.2, "volume": 198234.0}, {"date": "2018-07-19", "close": 55.4, "volume": 375710.0}, {"date": "2018-07-20", "close": 56.0, "volume": 296927.0}, {"date": "2018-07-23", "close": 56.6, "volume": 102837.0}, {"date": "2018-07-24", "close": 54.8, "volume": 200485.0}, {"date": "2018-07-25", "close": 54.4, "volume": 78771.0}, {"date": "2018-07-26", "close": 54.6, "volume": 118878.0}, {"date": "2018-07-27", "close": 52.6, "volume": 162319.0}, {"date": "2018-07-30", "close": 49.0, "volume": 294711.0}, {"date": "2018-07-31", "close": 51.0, "volume": 277478.0}, {"date": "2018-08-01", "close": 55.0, "volume": 219381.0}, {"date": "2018-08-02", "close": 54.2, "volume": 112085.0}, {"date": "2018-08-03", "close": 53.4, "volume": 136936.0}, {"date": "2018-08-06", "close": 58.0, "volume": 207342.0}, {"date": "2018-08-07", "close": 59.6, "volume": 153495.0}, {"date": "2018-08-08", "close": 57.0, "volume": 120682.0}, {"date": "2018-08-09", "close": 57.4, "volume": 75684.0}, {"date": "2018-08-10", "close": 57.2, "volume": 81088.0}, {"date": "2018-08-13", "close": 57.4, "volume": 67500.0}, {"date": "2018-08-14", "close": 59.2, "volume": 98453.0}, {"date": "2018-08-15", "close": 59.2, "volume": 101351.0}, {"date": "2018-08-16", "close": 60.4, "volume": 143824.0}, {"date": "2018-08-17", "close": 59.2, "volume": 86288.0}, {"date": "2018-08-20", "close": 57.4, "volume": 124286.0}, {"date": "2018-08-21", "close": 56.8, "volume": 90995.0}, {"date": "2018-08-22", "close": 58.4, "volume": 97818.0}, {"date": "2018-08-23", "close": 55.0, "volume": 197497.0}, {"date": "2018-08-24", "close": 55.4, "volume": 98456.0}, {"date": "2018-08-27", "close": 57.2, "volume": 303172.0}, {"date": "2018-08-28", "close": 60.0, "volume": 199625.0}, {"date": "2018-08-29", "close": 64.4, "volume": 334782.0}, {"date": "2018-08-30", "close": 65.0, "volume": 248096.0}, {"date": "2018-08-31", "close": 63.2, "volume": 181590.0}, {"date": "2018-09-04", "close": 65.8, "volume": 308621.0}, {"date": "2018-09-05", "close": 64.8, "volume": 141073.0}, {"date": "2018-09-06", "close": 63.8, "volume": 167610.0}, {"date": "2018-09-07", "close": 63.0, "volume": 149107.0}, {"date": "2018-09-10", "close": 63.6, "volume": 91647.0}, {"date": "2018-09-11", "close": 63.8, "volume": 134315.0}, {"date": "2018-09-12", "close": 61.4, "volume": 246985.0}, {"date": "2018-09-13", "close": 58.8, "volume": 207669.0}, {"date": "2018-09-14", "close": 58.0, "volume": 250162.0}, {"date": "2018-09-17", "close": 56.6, "volume": 132632.0}, {"date": "2018-09-18", "close": 55.2, "volume": 193768.0}, {"date": "2018-09-19", "close": 57.0, "volume": 150071.0}, {"date": "2018-09-20", "close": 58.6, "volume": 150095.0}, {"date": "2018-09-21", "close": 59.8, "volume": 213165.0}, {"date": "2018-09-24", "close": 248.0, "volume": 8128840.0}, {"date": "2018-09-25", "close": 260.0, "volume": 5310760.0}, {"date": "2018-09-26", "close": 269.0, "volume": 2104237.0}, {"date": "2018-09-27", "close": 276.6, "volume": 1721329.0}, {"date": "2018-09-28", "close": 325.4, "volume": 1890775.0}, {"date": "2018-10-01", "close": 320.6, "volume": 2729395.0}, {"date": "2018-10-02", "close": 319.2, "volume": 1228044.0}, {"date": "2018-10-03", "close": 364.0, "volume": 1943967.0}, {"date": "2018-10-04", "close": 405.8, "volume": 2560814.0}, {"date": "2018-10-05", "close": 396.0, "volume": 1247022.0}, {"date": "2018-10-08", "close": 378.2, "volume": 880533.0}, {"date": "2018-10-09", "close": 352.0, "volume": 1225654.0}, {"date": "2018-10-10", "close": 346.7, "volume": 535993.0}, {"date": "2018-10-11", "close": 386.2, "volume": 995608.0}, {"date": "2018-10-12", "close": 393.0, "volume": 1024253.0}, {"date": "2018-10-15", "close": 385.8, "volume": 387419.0}, {"date": "2018-10-16", "close": 402.4, "volume": 670422.0}, {"date": "2018-10-17", "close": 412.6, "volume": 516153.0}, {"date": "2018-10-18", "close": 402.2, "volume": 518584.0}, {"date": "2018-10-19", "close": 394.2, "volume": 428488.0}, {"date": "2018-10-22", "close": 395.8, "volume": 304956.0}, {"date": "2018-10-23", "close": 428.6, "volume": 715218.0}, {"date": "2018-10-24", "close": 418.2, "volume": 610417.0}, {"date": "2018-10-25", "close": 435.8, "volume": 491625.0}, {"date": "2018-10-26", "close": 439.2, "volume": 445055.0}, {"date": "2018-10-29", "close": 423.6, "volume": 697010.0}, {"date": "2018-10-30", "close": 415.2, "volume": 516678.0}, {"date": "2018-10-31", "close": 416.6, "volume": 482859.0}, {"date": "2018-11-01", "close": 452.8, "volume": 663489.0}, {"date": "2018-11-02", "close": 457.4, "volume": 517861.0}, {"date": "2018-11-05", "close": 459.6, "volume": 399620.0}, {"date": "2018-11-06", "close": 453.6, "volume": 433434.0}, {"date": "2018-11-07", "close": 440.8, "volume": 405395.0}, {"date": "2018-11-08", "close": 426.0, "volume": 396587.0}, {"date": "2018-11-09", "close": 421.0, "volume": 599532.0}, {"date": "2018-11-12", "close": 396.4, "volume": 1949289.0}, {"date": "2018-11-13", "close": 307.6, "volume": 1761529.0}, {"date": "2018-11-14", "close": 322.4, "volume": 1534070.0}, {"date": "2018-11-15", "close": 354.4, "volume": 1182843.0}, {"date": "2018-11-16", "close": 363.0, "volume": 638550.0}, {"date": "2018-11-19", "close": 346.6, "volume": 383899.0}, {"date": "2018-11-20", "close": 346.6, "volume": 361372.0}, {"date": "2018-11-21", "close": 379.4, "volume": 574947.0}, {"date": "2018-11-23", "close": 384.0, "volume": 256360.0}, {"date": "2018-11-26", "close": 387.8, "volume": 257695.0}, {"date": "2018-11-27", "close": 336.6, "volume": 1319914.0}, {"date": "2018-11-28", "close": 346.0, "volume": 503744.0}, {"date": "2018-11-29", "close": 345.8, "volume": 248985.0}, {"date": "2018-11-30", "close": 360.0, "volume": 316855.0}, {"date": "2018-12-03", "close": 353.4, "volume": 313121.0}, {"date": "2018-12-04", "close": 339.0, "volume": 311191.0}, {"date": "2018-12-06", "close": 359.8, "volume": 418491.0}, {"date": "2018-12-07", "close": 338.2, "volume": 288113.0}, {"date": "2018-12-10", "close": 333.6, "volume": 267512.0}, {"date": "2018-12-11", "close": 331.4, "volume": 215902.0}, {"date": "2018-12-12", "close": 335.6, "volume": 225319.0}, {"date": "2018-12-13", "close": 333.8, "volume": 123431.0}, {"date": "2018-12-14", "close": 321.2, "volume": 167070.0}, {"date": "2018-12-17", "close": 311.0, "volume": 230176.0}, {"date": "2018-12-18", "close": 296.0, "volume": 472733.0}, {"date": "2018-12-19", "close": 300.4, "volume": 403745.0}, {"date": "2018-12-20", "close": 295.6, "volume": 335604.0}, {"date": "2018-12-21", "close": 264.6, "volume": 600893.0}, {"date": "2018-12-24", "close": 248.2, "volume": 400604.0}, {"date": "2018-12-26", "close": 279.6, "volume": 422517.0}, {"date": "2018-12-27", "close": 271.8, "volume": 327439.0}, {"date": "2018-12-28", "close": 264.8, "volume": 254082.0}, {"date": "2018-12-31", "close": 272.2, "volume": 281932.0}, {"date": "2019-01-02", "close": 260.2, "volume": 343859.0}, {"date": "2019-01-03", "close": 252.2, "volume": 279463.0}, {"date": "2019-01-04", "close": 264.0, "volume": 384263.0}, {"date": "2019-01-07", "close": 281.4, "volume": 543273.0}, {"date": "2019-01-08", "close": 278.2, "volume": 412081.0}, {"date": "2019-01-09", "close": 300.6, "volume": 694407.0}, {"date": "2019-01-10", "close": 367.0, "volume": 1643769.0}, {"date": "2019-01-11", "close": 360.0, "volume": 907919.0}, {"date": "2019-01-14", "close": 342.4, "volume": 532538.0}, {"date": "2019-01-15", "close": 327.2, "volume": 394257.0}, {"date": "2019-01-16", "close": 332.2, "volume": 268954.0}, {"date": "2019-01-17", "close": 345.2, "volume": 447641.0}, {"date": "2019-01-18", "close": 344.6, "volume": 298214.0}, {"date": "2019-01-22", "close": 350.4, "volume": 465605.0}, {"date": "2019-01-23", "close": 354.2, "volume": 569948.0}, {"date": "2019-01-24", "close": 354.6, "volume": 386841.0}, {"date": "2019-01-25", "close": 346.8, "volume": 441966.0}, {"date": "2019-01-28", "close": 337.4, "volume": 459091.0}, {"date": "2019-01-29", "close": 329.2, "volume": 393901.0}, {"date": "2019-01-30", "close": 338.8, "volume": 250509.0}, {"date": "2019-01-31", "close": 350.0, "volume": 286821.0}, {"date": "2019-02-01", "close": 337.4, "volume": 256328.0}, {"date": "2019-02-04", "close": 328.2, "volume": 197539.0}, {"date": "2019-02-05", "close": 322.8, "volume": 207250.0}, {"date": "2019-02-06", "close": 324.6, "volume": 192028.0}, {"date": "2019-02-07", "close": 323.0, "volume": 243531.0}, {"date": "2019-02-08", "close": 336.2, "volume": 285357.0}, {"date": "2019-02-11", "close": 338.0, "volume": 270282.0}, {"date": "2019-02-12", "close": 353.0, "volume": 359782.0}, {"date": "2019-02-13", "close": 342.0, "volume": 263781.0}, {"date": "2019-02-14", "close": 347.0, "volume": 195874.0}, {"date": "2019-02-15", "close": 353.2, "volume": 198528.0}, {"date": "2019-02-19", "close": 350.8, "volume": 250899.0}, {"date": "2019-02-20", "close": 344.0, "volume": 180377.0}, {"date": "2019-02-21", "close": 348.6, "volume": 161109.0}, {"date": "2019-02-22", "close": 397.4, "volume": 1430691.0}, {"date": "2019-02-25", "close": 391.8, "volume": 428921.0}, {"date": "2019-02-26", "close": 400.2, "volume": 444900.0}, {"date": "2019-02-27", "close": 423.6, "volume": 773763.0}, {"date": "2019-02-28", "close": 409.4, "volume": 342971.0}, {"date": "2019-03-01", "close": 446.6, "volume": 701636.0}, {"date": "2019-03-04", "close": 429.8, "volume": 637654.0}, {"date": "2019-03-05", "close": 446.0, "volume": 579426.0}, {"date": "2019-03-06", "close": 430.2, "volume": 405968.0}, {"date": "2019-03-07", "close": 426.0, "volume": 281171.0}, {"date": "2019-03-08", "close": 428.0, "volume": 285271.0}, {"date": "2019-03-11", "close": 437.4, "volume": 280653.0}, {"date": "2019-03-12", "close": 426.2, "volume": 293589.0}, {"date": "2019-03-13", "close": 409.2, "volume": 451052.0}, {"date": "2019-03-14", "close": 411.4, "volume": 205463.0}, {"date": "2019-03-15", "close": 406.6, "volume": 323893.0}, {"date": "2019-03-18", "close": 386.0, "volume": 631819.0}, {"date": "2019-03-19", "close": 377.2, "volume": 345048.0}, {"date": "2019-03-20", "close": 380.2, "volume": 357480.0}, {"date": "2019-03-21", "close": 375.2, "volume": 257578.0}, {"date": "2019-03-22", "close": 350.2, "volume": 415343.0}, {"date": "2019-03-25", "close": 350.2, "volume": 216379.0}, {"date": "2019-03-26", "close": 350.6, "volume": 238299.0}, {"date": "2019-03-27", "close": 361.6, "volume": 746430.0}, {"date": "2019-03-28", "close": 368.8, "volume": 997535.0}, {"date": "2019-03-29", "close": 415.2, "volume": 1132438.0}, {"date": "2019-04-01", "close": 402.4, "volume": 474819.0}, {"date": "2019-04-02", "close": 406.6, "volume": 364869.0}, {"date": "2019-04-03", "close": 410.2, "volume": 227952.0}, {"date": "2019-04-04", "close": 392.2, "volume": 401971.0}, {"date": "2019-04-05", "close": 395.0, "volume": 305273.0}, {"date": "2019-04-08", "close": 389.4, "volume": 190033.0}, {"date": "2019-04-09", "close": 381.2, "volume": 216891.0}, {"date": "2019-04-10", "close": 389.2, "volume": 206779.0}, {"date": "2019-04-11", "close": 375.8, "volume": 317877.0}, {"date": "2019-04-12", "close": 379.8, "volume": 226488.0}, {"date": "2019-04-15", "close": 367.0, "volume": 168760.0}, {"date": "2019-04-16", "close": 367.8, "volume": 189419.0}, {"date": "2019-04-17", "close": 353.2, "volume": 339219.0}, {"date": "2019-04-18", "close": 361.2, "volume": 243607.0}, {"date": "2019-04-22", "close": 363.0, "volume": 208634.0}, {"date": "2019-04-23", "close": 367.8, "volume": 183089.0}, {"date": "2019-04-24", "close": 369.8, "volume": 426201.0}, {"date": "2019-04-25", "close": 382.4, "volume": 326980.0}, {"date": "2019-04-26", "close": 386.6, "volume": 280103.0}, {"date": "2019-04-29", "close": 384.4, "volume": 213038.0}, {"date": "2019-04-30", "close": 374.0, "volume": 304792.0}, {"date": "2019-05-01", "close": 350.4, "volume": 526228.0}, {"date": "2019-05-02", "close": 362.6, "volume": 262543.0}, {"date": "2019-05-03", "close": 362.8, "volume": 248725.0}, {"date": "2019-05-06", "close": 363.8, "volume": 223539.0}, {"date": "2019-05-07", "close": 349.4, "volume": 209858.0}, {"date": "2019-05-08", "close": 349.0, "volume": 167165.0}, {"date": "2019-05-09", "close": 346.2, "volume": 223099.0}, {"date": "2019-05-10", "close": 346.2, "volume": 327008.0}, {"date": "2019-05-13", "close": 325.4, "volume": 282463.0}, {"date": "2019-05-14", "close": 335.6, "volume": 165151.0}, {"date": "2019-05-15", "close": 338.4, "volume": 162544.0}, {"date": "2019-05-16", "close": 347.8, "volume": 147161.0}, {"date": "2019-05-17", "close": 355.8, "volume": 260180.0}, {"date": "2019-05-20", "close": 336.6, "volume": 255928.0}, {"date": "2019-05-21", "close": 346.4, "volume": 224873.0}, {"date": "2019-05-22", "close": 352.0, "volume": 181872.0}, {"date": "2019-05-23", "close": 345.6, "volume": 167872.0}, {"date": "2019-05-24", "close": 352.6, "volume": 304888.0}, {"date": "2019-05-28", "close": 340.2, "volume": 218770.0}, {"date": "2019-05-29", "close": 379.8, "volume": 1041554.0}, {"date": "2019-05-30", "close": 365.4, "volume": 348733.0}, {"date": "2019-05-31", "close": 354.6, "volume": 285555.0}, {"date": "2019-06-03", "close": 351.0, "volume": 245690.0}, {"date": "2019-06-04", "close": 356.6, "volume": 196742.0}, {"date": "2019-06-05", "close": 347.0, "volume": 314829.0}, {"date": "2019-06-06", "close": 355.2, "volume": 230261.0}, {"date": "2019-06-07", "close": 363.8, "volume": 287535.0}, {"date": "2019-06-10", "close": 361.6, "volume": 202148.0}, {"date": "2019-06-11", "close": 359.4, "volume": 181154.0}, {"date": "2019-06-12", "close": 357.4, "volume": 144376.0}, {"date": "2019-06-13", "close": 373.2, "volume": 286255.0}, {"date": "2019-06-14", "close": 361.6, "volume": 233432.0}, {"date": "2019-06-17", "close": 375.2, "volume": 297784.0}, {"date": "2019-06-18", "close": 388.0, "volume": 300416.0}, {"date": "2019-06-19", "close": 388.4, "volume": 186119.0}, {"date": "2019-06-20", "close": 388.0, "volume": 228910.0}, {"date": "2019-06-21", "close": 380.2, "volume": 199624.0}, {"date": "2019-06-24", "close": 368.4, "volume": 284435.0}, {"date": "2019-06-25", "close": 363.4, "volume": 208440.0}, {"date": "2019-06-26", "close": 365.8, "volume": 200703.0}, {"date": "2019-06-27", "close": 374.4, "volume": 163365.0}, {"date": "2019-06-28", "close": 387.8, "volume": 220687.0}, {"date": "2019-07-01", "close": 384.8, "volume": 233587.0}, {"date": "2019-07-02", "close": 447.4, "volume": 2105565.0}, {"date": "2019-07-03", "close": 457.2, "volume": 1210228.0}, {"date": "2019-07-05", "close": 463.2, "volume": 992294.0}, {"date": "2019-07-08", "close": 463.2, "volume": 610417.0}, {"date": "2019-07-09", "close": 442.8, "volume": 915944.0}, {"date": "2019-07-10", "close": 439.6, "volume": 496540.0}, {"date": "2019-07-11", "close": 450.0, "volume": 311389.0}, {"date": "2019-07-12", "close": 437.8, "volume": 336407.0}, {"date": "2019-07-15", "close": 437.4, "volume": 251067.0}, {"date": "2019-07-16", "close": 434.8, "volume": 183220.0}, {"date": "2019-07-17", "close": 421.4, "volume": 427469.0}, {"date": "2019-07-18", "close": 378.0, "volume": 1289988.0}, {"date": "2019-07-19", "close": 361.6, "volume": 1426887.0}, {"date": "2019-07-22", "close": 361.4, "volume": 498919.0}, {"date": "2019-07-23", "close": 360.2, "volume": 504193.0}, {"date": "2019-07-24", "close": 371.4, "volume": 443739.0}, {"date": "2019-07-25", "close": 369.8, "volume": 342039.0}, {"date": "2019-07-26", "close": 366.4, "volume": 298003.0}, {"date": "2019-07-29", "close": 362.8, "volume": 279014.0}, {"date": "2019-07-30", "close": 368.8, "volume": 307725.0}, {"date": "2019-07-31", "close": 371.8, "volume": 612962.0}, {"date": "2019-08-01", "close": 356.0, "volume": 462819.0}, {"date": "2019-08-02", "close": 345.0, "volume": 434258.0}, {"date": "2019-08-05", "close": 336.0, "volume": 474587.0}, {"date": "2019-08-06", "close": 341.2, "volume": 274461.0}, {"date": "2019-08-07", "close": 337.2, "volume": 244491.0}, {"date": "2019-08-08", "close": 356.2, "volume": 661238.0}, {"date": "2019-08-09", "close": 295.4, "volume": 1422239.0}, {"date": "2019-08-12", "close": 277.8, "volume": 772930.0}, {"date": "2019-08-13", "close": 285.8, "volume": 407168.0}, {"date": "2019-08-14", "close": 296.4, "volume": 486430.0}, {"date": "2019-08-15", "close": 288.8, "volume": 394584.0}, {"date": "2019-08-16", "close": 303.0, "volume": 361907.0}, {"date": "2019-08-19", "close": 313.2, "volume": 412326.0}, {"date": "2019-08-20", "close": 308.6, "volume": 272456.0}, {"date": "2019-08-21", "close": 321.0, "volume": 416011.0}, {"date": "2019-08-22", "close": 311.2, "volume": 354573.0}, {"date": "2019-08-23", "close": 304.2, "volume": 254311.0}, {"date": "2019-08-26", "close": 304.2, "volume": 219319.0}, {"date": "2019-08-27", "close": 291.4, "volume": 505321.0}, {"date": "2019-08-28", "close": 301.4, "volume": 221626.0}, {"date": "2019-08-29", "close": 308.6, "volume": 204119.0}, {"date": "2019-08-30", "close": 299.8, "volume": 254421.0}, {"date": "2019-09-03", "close": 295.0, "volume": 402894.0}, {"date": "2019-09-04", "close": 322.8, "volume": 484175.0}, {"date": "2019-09-05", "close": 320.0, "volume": 358811.0}, {"date": "2019-09-06", "close": 325.4, "volume": 270435.0}, {"date": "2019-09-09", "close": 317.6, "volume": 380857.0}, {"date": "2019-09-10", "close": 326.2, "volume": 321811.0}, {"date": "2019-09-11", "close": 334.6, "volume": 370626.0}, {"date": "2019-09-12", "close": 335.0, "volume": 302248.0}, {"date": "2019-09-13", "close": 334.2, "volume": 259549.0}, {"date": "2019-09-16", "close": 345.0, "volume": 232283.0}, {"date": "2019-09-17", "close": 343.4, "volume": 229781.0}, {"date": "2019-09-18", "close": 338.6, "volume": 174799.0}, {"date": "2019-09-19", "close": 338.8, "volume": 175727.0}, {"date": "2019-09-20", "close": 336.8, "volume": 243888.0}, {"date": "2019-09-23", "close": 333.0, "volume": 223520.0}, {"date": "2019-09-24", "close": 322.4, "volume": 383422.0}, {"date": "2019-09-25", "close": 317.8, "volume": 200328.0}, {"date": "2019-09-26", "close": 311.6, "volume": 302312.0}, {"date": "2019-09-27", "close": 303.0, "volume": 226087.0}, {"date": "2019-09-30", "close": 303.2, "volume": 247079.0}, {"date": "2019-10-01", "close": 292.4, "volume": 349181.0}, {"date": "2019-10-02", "close": 282.2, "volume": 462256.0}, {"date": "2019-10-03", "close": 281.2, "volume": 501602.0}, {"date": "2019-10-04", "close": 287.4, "volume": 370603.0}, {"date": "2019-10-07", "close": 291.8, "volume": 196354.0}, {"date": "2019-10-08", "close": 283.0, "volume": 175769.0}, {"date": "2019-10-09", "close": 278.8, "volume": 177855.0}, {"date": "2019-10-10", "close": 298.2, "volume": 341746.0}, {"date": "2019-10-11", "close": 304.4, "volume": 247340.0}, {"date": "2019-10-14", "close": 309.0, "volume": 206429.0}, {"date": "2019-10-15", "close": 317.2, "volume": 239982.0}, {"date": "2019-10-16", "close": 321.0, "volume": 205850.0}, {"date": "2019-10-17", "close": 327.8, "volume": 234294.0}, {"date": "2019-10-18", "close": 322.6, "volume": 180762.0}, {"date": "2019-10-21", "close": 323.8, "volume": 169125.0}, {"date": "2019-10-22", "close": 326.2, "volume": 206038.0}, {"date": "2019-10-23", "close": 334.8, "volume": 179028.0}, {"date": "2019-10-24", "close": 339.8, "volume": 240738.0}, {"date": "2019-10-25", "close": 331.0, "volume": 236077.0}, {"date": "2019-10-28", "close": 331.2, "volume": 247472.0}, {"date": "2019-10-29", "close": 319.6, "volume": 351290.0}, {"date": "2019-10-30", "close": 327.2, "volume": 274932.0}, {"date": "2019-10-31", "close": 328.4, "volume": 174961.0}, {"date": "2019-11-01", "close": 335.4, "volume": 195830.0}, {"date": "2019-11-04", "close": 349.0, "volume": 361331.0}, {"date": "2019-11-05", "close": 346.6, "volume": 787389.0}, {"date": "2019-11-06", "close": 349.6, "volume": 387831.0}, {"date": "2019-11-07", "close": 335.2, "volume": 386057.0}, {"date": "2019-11-08", "close": 349.6, "volume": 403594.0}, {"date": "2019-11-11", "close": 338.2, "volume": 527085.0}, {"date": "2019-11-12", "close": 418.8, "volume": 2410588.0}, {"date": "2019-11-13", "close": 429.8, "volume": 500000.0}, {"date": "2019-11-14", "close": 429.8, "volume": null}, {"date": "2019-11-15", "close": 480.4, "volume": 2463605.0}, {"date": "2019-11-18", "close": 452.0, "volume": 1662473.0}, {"date": "2019-11-19", "close": 454.6, "volume": 566272.0}, {"date": "2019-11-20", "close": 405.2, "volume": 1614229.0}, {"date": "2019-11-21", "close": 410.4, "volume": 410374.0}, {"date": "2019-11-22", "close": 418.2, "volume": 304291.0}, {"date": "2019-11-25", "close": 421.8, "volume": 455876.0}, {"date": "2019-11-26", "close": 409.4, "volume": 348257.0}, {"date": "2019-11-27", "close": 410.0, "volume": 251105.0}, {"date": "2019-11-29", "close": 425.4, "volume": 255447.0}, {"date": "2019-12-02", "close": 428.0, "volume": 304670.0}, {"date": "2019-12-03", "close": 432.6, "volume": 273218.0}, {"date": "2019-12-04", "close": 455.6, "volume": 551397.0}, {"date": "2019-12-05", "close": 436.2, "volume": 373372.0}, {"date": "2019-12-06", "close": 449.0, "volume": 258375.0}, {"date": "2019-12-09", "close": 451.4, "volume": 383306.0}, {"date": "2019-12-10", "close": 464.6, "volume": 404743.0}, {"date": "2019-12-11", "close": 456.2, "volume": 317689.0}, {"date": "2019-12-12", "close": 459.8, "volume": 297132.0}, {"date": "2019-12-13", "close": 482.4, "volume": 569553.0}, {"date": "2019-12-16", "close": 457.6, "volume": 2994516.0}, {"date": "2019-12-17", "close": 426.8, "volume": 1269654.0}, {"date": "2019-12-18", "close": 416.6, "volume": 542915.0}, {"date": "2019-12-19", "close": 424.6, "volume": 623729.0}, {"date": "2019-12-20", "close": 419.8, "volume": 395647.0}, {"date": "2019-12-23", "close": 424.4, "volume": 267108.0}, {"date": "2019-12-24", "close": 427.8, "volume": 149867.0}, {"date": "2019-12-26", "close": 434.4, "volume": 270262.0}, {"date": "2019-12-27", "close": 431.0, "volume": 205384.0}, {"date": "2019-12-30", "close": 420.6, "volume": 253748.0}, {"date": "2019-12-31", "close": 428.8, "volume": 278326.0}, {"date": "2020-01-02", "close": 430.6, "volume": 335165.0}, {"date": "2020-01-03", "close": 419.0, "volume": 347864.0}, {"date": "2020-01-06", "close": 424.6, "volume": 312753.0}, {"date": "2020-01-07", "close": 401.6, "volume": 512642.0}, {"date": "2020-01-08", "close": 389.2, "volume": 965232.0}, {"date": "2020-01-09", "close": 399.8, "volume": 449584.0}, {"date": "2020-01-10", "close": 379.0, "volume": 370842.0}, {"date": "2020-01-13", "close": 395.0, "volume": 826736.0}, {"date": "2020-01-14", "close": 386.4, "volume": 425745.0}, {"date": "2020-01-15", "close": 388.0, "volume": 360485.0}, {"date": "2020-01-16", "close": 401.2, "volume": 471267.0}, {"date": "2020-01-17", "close": 398.2, "volume": 276583.0}, {"date": "2020-01-21", "close": 421.4, "volume": 645105.0}, {"date": "2020-01-22", "close": 416.4, "volume": 328362.0}, {"date": "2020-01-23", "close": 415.2, "volume": 220704.0}, {"date": "2020-01-24", "close": 404.4, "volume": 231310.0}, {"date": "2020-01-27", "close": 393.2, "volume": 321452.0}, {"date": "2020-01-28", "close": 405.2, "volume": 211676.0}, {"date": "2020-01-29", "close": 386.2, "volume": 380449.0}, {"date": "2020-01-30", "close": 380.8, "volume": 236926.0}, {"date": "2020-01-31", "close": 371.0, "volume": 354563.0}, {"date": "2020-02-03", "close": 367.8, "volume": 270493.0}, {"date": "2020-02-04", "close": 376.6, "volume": 269401.0}, {"date": "2020-02-05", "close": 374.4, "volume": 194839.0}, {"date": "2020-02-06", "close": 370.2, "volume": 244649.0}, {"date": "2020-02-07", "close": 353.2, "volume": 499988.0}, {"date": "2020-02-10", "close": 358.4, "volume": 345712.0}, {"date": "2020-02-11", "close": 358.0, "volume": 219230.0}, {"date": "2020-02-12", "close": 363.6, "volume": 306764.0}, {"date": "2020-02-13", "close": 353.8, "volume": 167868.0}, {"date": "2020-02-14", "close": 352.4, "volume": 174319.0}, {"date": "2020-02-18", "close": 363.8, "volume": 315178.0}, {"date": "2020-02-19", "close": 362.0, "volume": 176852.0}, {"date": "2020-02-20", "close": 357.4, "volume": 203633.0}, {"date": "2020-02-21", "close": 358.6, "volume": 283520.0}, {"date": "2020-02-24", "close": 351.6, "volume": 344968.0}, {"date": "2020-02-25", "close": 350.0, "volume": 384629.0}, {"date": "2020-02-26", "close": 325.4, "volume": 1018737.0}, {"date": "2020-02-27", "close": 293.4, "volume": 776210.0}, {"date": "2020-02-28", "close": 293.4, "volume": 613639.0}, {"date": "2020-03-02", "close": 322.0, "volume": 537399.0}, {"date": "2020-03-03", "close": 310.8, "volume": 389162.0}, {"date": "2020-03-04", "close": 320.4, "volume": 214223.0}, {"date": "2020-03-05", "close": 309.0, "volume": 256037.0}, {"date": "2020-03-06", "close": 298.2, "volume": 308461.0}, {"date": "2020-03-09", "close": 279.4, "volume": 435377.0}, {"date": "2020-03-10", "close": 283.4, "volume": 276788.0}, {"date": "2020-03-11", "close": 251.2, "volume": 592493.0}, {"date": "2020-03-12", "close": 230.0, "volume": 749850.0}, {"date": "2020-03-13", "close": 251.0, "volume": 620168.0}, {"date": "2020-03-16", "close": 205.2, "volume": 501068.0}, {"date": "2020-03-17", "close": 211.8, "volume": 486128.0}, {"date": "2020-03-18", "close": 204.6, "volume": 420109.0}, {"date": "2020-03-19", "close": 230.6, "volume": 620112.0}, {"date": "2020-03-20", "close": 212.8, "volume": 452558.0}, {"date": "2020-03-23", "close": 211.0, "volume": 266458.0}, {"date": "2020-03-24", "close": 238.2, "volume": 449379.0}, {"date": "2020-03-25", "close": 247.6, "volume": 366929.0}, {"date": "2020-03-26", "close": 274.0, "volume": 476278.0}, {"date": "2020-03-27", "close": 264.8, "volume": 376635.0}, {"date": "2020-03-30", "close": 271.6, "volume": 1529996.0}, {"date": "2020-03-31", "close": 80.0, "volume": 5789400.0}, {"date": "2020-04-01", "close": 99.6, "volume": 4889789.0}, {"date": "2020-04-02", "close": 104.4, "volume": 2928927.0}, {"date": "2020-04-03", "close": 95.6, "volume": 1307236.0}, {"date": "2020-04-06", "close": 96.0, "volume": 1204396.0}, {"date": "2020-04-07", "close": 100.8, "volume": 1620441.0}, {"date": "2020-04-08", "close": 116.2, "volume": 1631365.0}, {"date": "2020-04-09", "close": 121.0, "volume": 1057858.0}, {"date": "2020-04-13", "close": 127.8, "volume": 1266957.0}, {"date": "2020-04-14", "close": 127.6, "volume": 1204412.0}, {"date": "2020-04-15", "close": 126.4, "volume": 707650.0}, {"date": "2020-04-16", "close": 122.8, "volume": 504779.0}, {"date": "2020-04-17", "close": 130.2, "volume": 656727.0}, {"date": "2020-04-20", "close": 134.4, "volume": 644001.0}, {"date": "2020-04-21", "close": 129.0, "volume": 457936.0}, {"date": "2020-04-22", "close": 133.6, "volume": 350906.0}, {"date": "2020-04-23", "close": 134.6, "volume": 426411.0}, {"date": "2020-04-24", "close": 150.6, "volume": 1040245.0}, {"date": "2020-04-27", "close": 157.0, "volume": 858051.0}, {"date": "2020-04-28", "close": 156.4, "volume": 722841.0}, {"date": "2020-04-29", "close": 165.2, "volume": 704664.0}, {"date": "2020-04-30", "close": 152.2, "volume": 860530.0}, {"date": "2020-05-01", "close": 146.8, "volume": 386159.0}, {"date": "2020-05-04", "close": 152.4, "volume": 383209.0}, {"date": "2020-05-05", "close": 154.4, "volume": 564142.0}, {"date": "2020-05-06", "close": 147.8, "volume": 327396.0}, {"date": "2020-05-07", "close": 150.4, "volume": 286810.0}, {"date": "2020-05-08", "close": 154.2, "volume": 334907.0}, {"date": "2020-05-11", "close": 157.8, "volume": 285818.0}, {"date": "2020-05-12", "close": 154.2, "volume": 451867.0}, {"date": "2020-05-13", "close": 148.4, "volume": 415197.0}, {"date": "2020-05-14", "close": 152.6, "volume": 680727.0}, {"date": "2020-05-15", "close": 154.6, "volume": 272395.0}, {"date": "2020-05-18", "close": 152.6, "volume": 490719.0}, {"date": "2020-05-19", "close": 148.2, "volume": 446692.0}, {"date": "2020-05-20", "close": 149.2, "volume": 246370.0}, {"date": "2020-05-21", "close": 145.6, "volume": 415120.0}, {"date": "2020-05-22", "close": 144.8, "volume": 669889.0}, {"date": "2020-05-26", "close": 140.4, "volume": 364204.0}, {"date": "2020-05-27", "close": 139.2, "volume": 453950.0}, {"date": "2020-05-28", "close": 136.6, "volume": 279905.0}, {"date": "2020-05-29", "close": 137.2, "volume": 326899.0}, {"date": "2020-06-01", "close": 134.2, "volume": 299718.0}, {"date": "2020-06-02", "close": 136.6, "volume": 292937.0}, {"date": "2020-06-03", "close": 132.8, "volume": 323328.0}, {"date": "2020-06-04", "close": 135.2, "volume": 293560.0}, {"date": "2020-06-05", "close": 133.6, "volume": 391396.0}, {"date": "2020-06-08", "close": 146.2, "volume": 730521.0}, {"date": "2020-06-09", "close": 142.4, "volume": 344860.0}, {"date": "2020-06-10", "close": 141.0, "volume": 318279.0}, {"date": "2020-06-11", "close": 133.6, "volume": 365349.0}, {"date": "2020-06-12", "close": 131.8, "volume": 394679.0}, {"date": "2020-06-15", "close": 137.0, "volume": 303753.0}, {"date": "2020-06-16", "close": 137.8, "volume": 253708.0}, {"date": "2020-06-17", "close": 134.4, "volume": 439546.0}, {"date": "2020-06-18", "close": 135.6, "volume": 163256.0}, {"date": "2020-06-19", "close": 138.2, "volume": 252925.0}, {"date": "2020-06-22", "close": 142.8, "volume": 716510.0}, {"date": "2020-06-23", "close": 142.8, "volume": 290585.0}, {"date": "2020-06-24", "close": 137.6, "volume": 232784.0}, {"date": "2020-06-25", "close": 138.4, "volume": 162007.0}, {"date": "2020-06-26", "close": 134.0, "volume": 252209.0}, {"date": "2020-06-29", "close": 134.4, "volume": 218176.0}, {"date": "2020-06-30", "close": 138.4, "volume": 168888.0}, {"date": "2020-07-01", "close": 140.6, "volume": 199882.0}, {"date": "2020-07-02", "close": 138.4, "volume": 200547.0}, {"date": "2020-07-06", "close": 139.6, "volume": 204418.0}, {"date": "2020-07-07", "close": 134.8, "volume": 239818.0}, {"date": "2020-07-08", "close": 135.4, "volume": 191757.0}, {"date": "2020-07-09", "close": 132.8, "volume": 166813.0}, {"date": "2020-07-10", "close": 134.4, "volume": 165903.0}, {"date": "2020-07-13", "close": 132.4, "volume": 280701.0}, {"date": "2020-07-14", "close": 131.2, "volume": 241427.0}, {"date": "2020-07-15", "close": 137.2, "volume": 337750.0}, {"date": "2020-07-16", "close": 135.2, "volume": 169357.0}, {"date": "2020-07-17", "close": 134.0, "volume": 149349.0}, {"date": "2020-07-20", "close": 132.0, "volume": 320454.0}, {"date": "2020-07-21", "close": 135.6, "volume": 429471.0}, {"date": "2020-07-22", "close": 132.2, "volume": 313685.0}, {"date": "2020-07-23", "close": 131.6, "volume": 240545.0}, {"date": "2020-07-24", "close": 130.4, "volume": 260369.0}, {"date": "2020-07-27", "close": 132.6, "volume": 282999.0}, {"date": "2020-07-28", "close": 128.4, "volume": 194457.0}, {"date": "2020-07-29", "close": 129.0, "volume": 212359.0}, {"date": "2020-07-30", "close": 131.8, "volume": 175547.0}, {"date": "2020-07-31", "close": 129.6, "volume": 296409.0}, {"date": "2020-08-03", "close": 135.4, "volume": 338850.0}, {"date": "2020-08-04", "close": 140.6, "volume": 652982.0}, {"date": "2020-08-05", "close": 137.2, "volume": 348781.0}, {"date": "2020-08-06", "close": 141.0, "volume": 340172.0}, {"date": "2020-08-07", "close": 140.0, "volume": 370808.0}, {"date": "2020-08-10", "close": 139.8, "volume": 394544.0}, {"date": "2020-08-11", "close": 131.8, "volume": 333601.0}, {"date": "2020-08-12", "close": 132.4, "volume": 195089.0}, {"date": "2020-08-13", "close": 135.2, "volume": 190609.0}, {"date": "2020-08-14", "close": 137.2, "volume": 132510.0}, {"date": "2020-08-17", "close": 138.6, "volume": 126141.0}, {"date": "2020-08-18", "close": 136.8, "volume": 155108.0}, {"date": "2020-08-19", "close": 138.6, "volume": 173541.0}, {"date": "2020-08-20", "close": 138.4, "volume": 124436.0}, {"date": "2020-08-21", "close": 138.2, "volume": 163844.0}, {"date": "2020-08-24", "close": 135.8, "volume": 182482.0}, {"date": "2020-08-25", "close": 133.6, "volume": 243414.0}, {"date": "2020-08-26", "close": 141.0, "volume": 576423.0}, {"date": "2020-08-27", "close": 152.8, "volume": 673658.0}, {"date": "2020-08-28", "close": 147.2, "volume": 387185.0}, {"date": "2020-08-31", "close": 155.2, "volume": 558218.0}, {"date": "2020-09-01", "close": 145.2, "volume": 627306.0}, {"date": "2020-09-02", "close": 100.8, "volume": 3189297.0}, {"date": "2020-09-03", "close": 91.2, "volume": 2387560.0}, {"date": "2020-09-04", "close": 86.0, "volume": 1023355.0}, {"date": "2020-09-08", "close": 87.0, "volume": 570681.0}, {"date": "2020-09-09", "close": 83.8, "volume": 464157.0}, {"date": "2020-09-10", "close": 83.6, "volume": 510093.0}, {"date": "2020-09-11", "close": 81.6, "volume": 558531.0}, {"date": "2020-09-14", "close": 85.4, "volume": 384197.0}, {"date": "2020-09-15", "close": 83.6, "volume": 291310.0}, {"date": "2020-09-16", "close": 83.6, "volume": 325640.0}, {"date": "2020-09-17", "close": 84.0, "volume": 451163.0}, {"date": "2020-09-18", "close": 83.4, "volume": 426749.0}, {"date": "2020-09-21", "close": 80.2, "volume": 434985.0}, {"date": "2020-09-22", "close": 77.0, "volume": 506323.0}, {"date": "2020-09-23", "close": 73.6, "volume": 674148.0}, {"date": "2020-09-24", "close": 72.8, "volume": 606174.0}, {"date": "2020-09-25", "close": 76.2, "volume": 369226.0}, {"date": "2020-09-28", "close": 80.0, "volume": 384760.0}, {"date": "2020-09-29", "close": 80.8, "volume": 249849.0}, {"date": "2020-09-30", "close": 84.2, "volume": 459685.0}, {"date": "2020-10-01", "close": 85.2, "volume": 237329.0}, {"date": "2020-10-02", "close": 89.4, "volume": 391550.0}, {"date": "2020-10-05", "close": 101.2, "volume": 887587.0}, {"date": "2020-10-06", "close": 99.6, "volume": 503169.0}, {"date": "2020-10-07", "close": 106.2, "volume": 502271.0}, {"date": "2020-10-08", "close": 105.6, "volume": 256717.0}, {"date": "2020-10-09", "close": 105.0, "volume": 176490.0}, {"date": "2020-10-12", "close": 102.8, "volume": 228214.0}, {"date": "2020-10-13", "close": 101.6, "volume": 182697.0}, {"date": "2020-10-14", "close": 99.0, "volume": 290667.0}, {"date": "2020-10-15", "close": 101.0, "volume": 339066.0}, {"date": "2020-10-16", "close": 103.0, "volume": 285568.0}, {"date": "2020-10-19", "close": 100.6, "volume": 186372.0}, {"date": "2020-10-20", "close": 97.6, "volume": 295778.0}, {"date": "2020-10-21", "close": 94.4, "volume": 236516.0}, {"date": "2020-10-22", "close": 100.4, "volume": 194233.0}, {"date": "2020-10-23", "close": 99.6, "volume": 141760.0}, {"date": "2020-10-26", "close": 97.2, "volume": 204945.0}, {"date": "2020-10-27", "close": 96.6, "volume": 99710.0}, {"date": "2020-10-28", "close": 93.8, "volume": 163731.0}, {"date": "2020-10-29", "close": 98.4, "volume": 139589.0}, {"date": "2020-10-30", "close": 97.2, "volume": 174076.0}, {"date": "2020-11-02", "close": 98.8, "volume": 127266.0}, {"date": "2020-11-03", "close": 100.2, "volume": 138528.0}, {"date": "2020-11-04", "close": 99.8, "volume": 219850.0}, {"date": "2020-11-05", "close": 90.2, "volume": 544974.0}, {"date": "2020-11-06", "close": 85.6, "volume": 437419.0}, {"date": "2020-11-09", "close": 83.8, "volume": 324497.0}, {"date": "2020-11-10", "close": 82.2, "volume": 376026.0}, {"date": "2020-11-11", "close": 82.2, "volume": 416273.0}, {"date": "2020-11-12", "close": 80.8, "volume": 465245.0}, {"date": "2020-11-13", "close": 85.6, "volume": 694208.0}, {"date": "2020-11-16", "close": 93.8, "volume": 831314.0}, {"date": "2020-11-17", "close": 90.8, "volume": 513189.0}, {"date": "2020-11-18", "close": 87.0, "volume": 296320.0}, {"date": "2020-11-19", "close": 90.8, "volume": 300107.0}, {"date": "2020-11-20", "close": 92.4, "volume": 1032158.0}, {"date": "2020-11-23", "close": 89.2, "volume": 416253.0}, {"date": "2020-11-24", "close": 89.6, "volume": 263196.0}, {"date": "2020-11-25", "close": 92.0, "volume": 326256.0}, {"date": "2020-11-27", "close": 92.0, "volume": 212928.0}, {"date": "2020-11-30", "close": 99.2, "volume": 352998.0}, {"date": "2020-12-01", "close": 98.2, "volume": 343184.0}, {"date": "2020-12-02", "close": 96.8, "volume": 190819.0}, {"date": "2020-12-03", "close": 98.6, "volume": 295371.0}, {"date": "2020-12-04", "close": 100.2, "volume": 219148.0}, {"date": "2020-12-07", "close": 101.6, "volume": 336026.0}, {"date": "2020-12-08", "close": 94.4, "volume": 571092.0}, {"date": "2020-12-09", "close": 92.0, "volume": 387625.0}, {"date": "2020-12-10", "close": 99.4, "volume": 537599.0}, {"date": "2020-12-11", "close": 100.2, "volume": 334378.0}, {"date": "2020-12-14", "close": 101.8, "volume": 988093.0}, {"date": "2020-12-15", "close": 105.4, "volume": 415347.0}, {"date": "2020-12-16", "close": 99.4, "volume": 311000.0}, {"date": "2020-12-17", "close": 101.8, "volume": 226222.0}, {"date": "2020-12-18", "close": 99.6, "volume": 276553.0}, {"date": "2020-12-21", "close": 100.4, "volume": 252647.0}, {"date": "2020-12-22", "close": 99.0, "volume": 330232.0}, {"date": "2020-12-23", "close": 102.6, "volume": 534995.0}, {"date": "2020-12-24", "close": 100.2, "volume": 146412.0}, {"date": "2020-12-28", "close": 99.2, "volume": 598504.0}, {"date": "2020-12-29", "close": 96.0, "volume": 567740.0}, {"date": "2020-12-30", "close": 104.6, "volume": 941439.0}, {"date": "2020-12-31", "close": 97.8, "volume": 463839.0}, {"date": "2021-01-04", "close": 100.6, "volume": 344413.0}, {"date": "2021-01-05", "close": 103.6, "volume": 296775.0}, {"date": "2021-01-06", "close": 103.2, "volume": 287737.0}, {"date": "2021-01-07", "close": 113.2, "volume": 576607.0}, {"date": "2021-01-08", "close": 117.4, "volume": 464243.0}, {"date": "2021-01-11", "close": 115.6, "volume": 222919.0}, {"date": "2021-01-12", "close": 121.2, "volume": 299383.0}, {"date": "2021-01-13", "close": 119.2, "volume": 254102.0}, {"date": "2021-01-14", "close": 122.6, "volume": 377200.0}, {"date": "2021-01-15", "close": 121.4, "volume": 242193.0}, {"date": "2021-01-19", "close": 125.8, "volume": 436386.0}, {"date": "2021-01-20", "close": 124.0, "volume": 305596.0}, {"date": "2021-01-21", "close": 126.2, "volume": 294430.0}, {"date": "2021-01-22", "close": 131.0, "volume": 308555.0}, {"date": "2021-01-25", "close": 151.2, "volume": 696491.0}, {"date": "2021-01-26", "close": 149.6, "volume": 502233.0}, {"date": "2021-01-27", "close": 146.8, "volume": 650485.0}, {"date": "2021-01-28", "close": 146.0, "volume": 303389.0}, {"date": "2021-01-29", "close": 150.0, "volume": 582947.0}, {"date": "2021-02-01", "close": 161.6, "volume": 648720.0}, {"date": "2021-02-02", "close": 164.0, "volume": 403319.0}, {"date": "2021-02-03", "close": 176.0, "volume": 599847.0}, {"date": "2021-02-04", "close": 172.0, "volume": 387031.0}, {"date": "2021-02-05", "close": 168.4, "volume": 418472.0}, {"date": "2021-02-08", "close": 165.8, "volume": 402517.0}, {"date": "2021-02-09", "close": 166.2, "volume": 382006.0}, {"date": "2021-02-10", "close": 160.6, "volume": 373573.0}, {"date": "2021-02-11", "close": 153.8, "volume": 357978.0}, {"date": "2021-02-12", "close": 156.4, "volume": 242061.0}, {"date": "2021-02-16", "close": 154.2, "volume": 298060.0}, {"date": "2021-02-17", "close": 156.0, "volume": 330971.0}, {"date": "2021-02-18", "close": 151.0, "volume": 258309.0}, {"date": "2021-02-19", "close": 151.8, "volume": 211725.0}, {"date": "2021-02-22", "close": 148.8, "volume": 234391.0}, {"date": "2021-02-23", "close": 144.6, "volume": 336802.0}, {"date": "2021-02-24", "close": 146.0, "volume": 217145.0}, {"date": "2021-02-25", "close": 139.0, "volume": 281561.0}, {"date": "2021-02-26", "close": 134.8, "volume": 320393.0}, {"date": "2021-03-01", "close": 123.8, "volume": 777594.0}, {"date": "2021-03-02", "close": 120.6, "volume": 581025.0}, {"date": "2021-03-03", "close": 116.6, "volume": 337194.0}, {"date": "2021-03-04", "close": 114.4, "volume": 434799.0}, {"date": "2021-03-05", "close": 119.8, "volume": 474861.0}, {"date": "2021-03-08", "close": 115.8, "volume": 319325.0}, {"date": "2021-03-09", "close": 124.6, "volume": 284134.0}, {"date": "2021-03-10", "close": 122.2, "volume": 192853.0}, {"date": "2021-03-11", "close": 128.2, "volume": 210449.0}, {"date": "2021-03-12", "close": 130.0, "volume": 161336.0}, {"date": "2021-03-15", "close": 131.6, "volume": 154698.0}, {"date": "2021-03-16", "close": 129.6, "volume": 171600.0}, {"date": "2021-03-17", "close": 133.2, "volume": 548923.0}, {"date": "2021-03-18", "close": 127.2, "volume": 307136.0}, {"date": "2021-03-19", "close": 128.8, "volume": 164659.0}, {"date": "2021-03-22", "close": 126.0, "volume": 190966.0}, {"date": "2021-03-23", "close": 121.6, "volume": 184942.0}, {"date": "2021-03-24", "close": 115.6, "volume": 209322.0}, {"date": "2021-03-25", "close": 118.2, "volume": 117218.0}, {"date": "2021-03-26", "close": 121.2, "volume": 173216.0}, {"date": "2021-03-29", "close": 122.6, "volume": 231204.0}, {"date": "2021-03-30", "close": 127.4, "volume": 342919.0}, {"date": "2021-03-31", "close": 124.2, "volume": 255396.0}, {"date": "2021-04-01", "close": 129.6, "volume": 233639.0}, {"date": "2021-04-05", "close": 130.0, "volume": 225657.0}, {"date": "2021-04-06", "close": 127.4, "volume": 174892.0}, {"date": "2021-04-07", "close": 121.0, "volume": 209656.0}, {"date": "2021-04-08", "close": 120.0, "volume": 205663.0}, {"date": "2021-04-09", "close": 118.6, "volume": 131009.0}, {"date": "2021-04-12", "close": 116.8, "volume": 187694.0}, {"date": "2021-04-13", "close": 101.6, "volume": 1319372.0}, {"date": "2021-04-14", "close": 102.2, "volume": 388339.0}, {"date": "2021-04-15", "close": 100.2, "volume": 404852.0}, {"date": "2021-04-16", "close": 100.4, "volume": 220307.0}, {"date": "2021-04-19", "close": 100.8, "volume": 221006.0}, {"date": "2021-04-20", "close": 99.0, "volume": 142643.0}, {"date": "2021-04-21", "close": 101.8, "volume": 145512.0}, {"date": "2021-04-22", "close": 103.8, "volume": 272741.0}, {"date": "2021-04-23", "close": 102.6, "volume": 158196.0}, {"date": "2021-04-26", "close": 103.6, "volume": 241907.0}, {"date": "2021-04-27", "close": 104.0, "volume": 170416.0}, {"date": "2021-04-28", "close": 103.8, "volume": 293178.0}, {"date": "2021-04-29", "close": 104.8, "volume": 316764.0}, {"date": "2021-04-30", "close": 101.8, "volume": 240004.0}, {"date": "2021-05-03", "close": 99.4, "volume": 235352.0}, {"date": "2021-05-04", "close": 96.2, "volume": 258224.0}, {"date": "2021-05-05", "close": 94.0, "volume": 270757.0}, {"date": "2021-05-06", "close": 90.8, "volume": 298373.0}, {"date": "2021-05-07", "close": 91.9, "volume": 178087.0}, {"date": "2021-05-10", "close": 91.8, "volume": 166408.0}, {"date": "2021-05-11", "close": 92.2, "volume": 150436.0}, {"date": "2021-05-12", "close": 87.0, "volume": 381610.0}, {"date": "2021-05-13", "close": 85.2, "volume": 229181.0}, {"date": "2021-05-14", "close": 87.6, "volume": 259825.0}, {"date": "2021-05-17", "close": 86.4, "volume": 168028.0}, {"date": "2021-05-18", "close": 90.8, "volume": 188740.0}, {"date": "2021-05-19", "close": 90.0, "volume": 118592.0}, {"date": "2021-05-20", "close": 91.4, "volume": 85206.0}, {"date": "2021-05-21", "close": 91.2, "volume": 93738.0}, {"date": "2021-05-24", "close": 88.2, "volume": 87563.0}, {"date": "2021-05-25", "close": 87.0, "volume": 123367.0}, {"date": "2021-05-26", "close": 91.8, "volume": 159687.0}, {"date": "2021-05-27", "close": 92.4, "volume": 90108.0}, {"date": "2021-05-28", "close": 90.8, "volume": 87468.0}, {"date": "2021-06-01", "close": 92.0, "volume": 123978.0}, {"date": "2021-06-02", "close": 91.8, "volume": 117434.0}, {"date": "2021-06-03", "close": 91.8, "volume": 113101.0}, {"date": "2021-06-04", "close": 89.0, "volume": 159443.0}, {"date": "2021-06-07", "close": 95.2, "volume": 196294.0}, {"date": "2021-06-08", "close": 97.8, "volume": 192070.0}, {"date": "2021-06-09", "close": 97.6, "volume": 135190.0}, {"date": "2021-06-10", "close": 97.6, "volume": 107371.0}, {"date": "2021-06-11", "close": 99.0, "volume": 92737.0}, {"date": "2021-06-14", "close": 100.0, "volume": 119313.0}, {"date": "2021-06-15", "close": 98.4, "volume": 138242.0}, {"date": "2021-06-16", "close": 97.8, "volume": 92244.0}, {"date": "2021-06-17", "close": 98.6, "volume": 121183.0}, {"date": "2021-06-18", "close": 99.2, "volume": 395236.0}, {"date": "2021-06-21", "close": 94.0, "volume": 605469.0}, {"date": "2021-06-22", "close": 91.0, "volume": 172375.0}, {"date": "2021-06-23", "close": 90.8, "volume": 197742.0}, {"date": "2021-06-24", "close": 94.0, "volume": 130885.0}, {"date": "2021-06-25", "close": 92.4, "volume": 130724.0}, {"date": "2021-06-28", "close": 92.8, "volume": 100015.0}, {"date": "2021-06-29", "close": 89.6, "volume": 147192.0}, {"date": "2021-06-30", "close": 87.6, "volume": 205735.0}, {"date": "2021-07-01", "close": 89.2, "volume": 97900.0}, {"date": "2021-07-02", "close": 87.8, "volume": 65862.0}, {"date": "2021-07-06", "close": 84.8, "volume": 157647.0}, {"date": "2021-07-07", "close": 85.0, "volume": 161392.0}, {"date": "2021-07-08", "close": 87.0, "volume": 203615.0}, {"date": "2021-07-09", "close": 90.6, "volume": 464368.0}, {"date": "2021-07-12", "close": 89.2, "volume": 176127.0}, {"date": "2021-07-13", "close": 85.8, "volume": 108034.0}, {"date": "2021-07-14", "close": 82.4, "volume": 175660.0}, {"date": "2021-07-15", "close": 82.0, "volume": 142051.0}, {"date": "2021-07-16", "close": 83.6, "volume": 199331.0}, {"date": "2021-07-19", "close": 84.4, "volume": 172896.0}, {"date": "2021-07-20", "close": 86.0, "volume": 135524.0}, {"date": "2021-07-21", "close": 85.2, "volume": 106325.0}, {"date": "2021-07-22", "close": 82.4, "volume": 97374.0}, {"date": "2021-07-23", "close": 80.4, "volume": 135423.0}, {"date": "2021-07-26", "close": 78.8, "volume": 120641.0}, {"date": "2021-07-27", "close": 80.0, "volume": 136335.0}, {"date": "2021-07-28", "close": 85.6, "volume": 190811.0}, {"date": "2021-07-29", "close": 84.8, "volume": 93789.0}, {"date": "2021-07-30", "close": 82.8, "volume": 88626.0}, {"date": "2021-08-02", "close": 84.4, "volume": 73322.0}, {"date": "2021-08-03", "close": 86.0, "volume": 277308.0}, {"date": "2021-08-04", "close": 88.8, "volume": 377342.0}, {"date": "2021-08-05", "close": 97.2, "volume": 498811.0}, {"date": "2021-08-06", "close": 98.6, "volume": 212748.0}, {"date": "2021-08-09", "close": 97.0, "volume": 226903.0}, {"date": "2021-08-10", "close": 97.4, "volume": 137401.0}, {"date": "2021-08-11", "close": 98.6, "volume": 215180.0}, {"date": "2021-08-12", "close": 112.8, "volume": 702069.0}, {"date": "2021-08-13", "close": 108.4, "volume": 261309.0}, {"date": "2021-08-16", "close": 105.8, "volume": 232787.0}, {"date": "2021-08-17", "close": 112.2, "volume": 253577.0}, {"date": "2021-08-18", "close": 112.2, "volume": 264043.0}, {"date": "2021-08-19", "close": 108.2, "volume": 186601.0}, {"date": "2021-08-20", "close": 107.8, "volume": 152938.0}, {"date": "2021-08-23", "close": 115.6, "volume": 292670.0}, {"date": "2021-08-24", "close": 115.4, "volume": 214694.0}, {"date": "2021-08-25", "close": 116.8, "volume": 163617.0}, {"date": "2021-08-26", "close": 113.0, "volume": 136346.0}, {"date": "2021-08-27", "close": 112.4, "volume": 172563.0}, {"date": "2021-08-30", "close": 110.8, "volume": 162608.0}, {"date": "2021-08-31", "close": 108.8, "volume": 178594.0}, {"date": "2021-09-01", "close": 108.6, "volume": 130154.0}, {"date": "2021-09-02", "close": 108.0, "volume": 91030.0}, {"date": "2021-09-03", "close": 105.8, "volume": 140729.0}, {"date": "2021-09-07", "close": 103.2, "volume": 202774.0}, {"date": "2021-09-08", "close": 103.0, "volume": 152339.0}, {"date": "2021-09-09", "close": 105.4, "volume": 201798.0}, {"date": "2021-09-10", "close": 106.0, "volume": 120664.0}, {"date": "2021-09-13", "close": 105.4, "volume": 87340.0}, {"date": "2021-09-14", "close": 103.4, "volume": 130715.0}, {"date": "2021-09-15", "close": 103.2, "volume": 89178.0}, {"date": "2021-09-16", "close": 103.4, "volume": 97819.0}, {"date": "2021-09-17", "close": 103.0, "volume": 104547.0}, {"date": "2021-09-20", "close": 101.6, "volume": 206880.0}, {"date": "2021-09-21", "close": 102.6, "volume": 92695.0}, {"date": "2021-09-22", "close": 105.8, "volume": 149583.0}, {"date": "2021-09-23", "close": 108.8, "volume": 158771.0}, {"date": "2021-09-24", "close": 108.0, "volume": 138170.0}, {"date": "2021-09-27", "close": 107.6, "volume": 93765.0}, {"date": "2021-09-28", "close": 105.0, "volume": 133453.0}, {"date": "2021-09-29", "close": 102.8, "volume": 91891.0}, {"date": "2021-09-30", "close": 102.0, "volume": 137877.0}, {"date": "2021-10-01", "close": 102.2, "volume": 126873.0}, {"date": "2021-10-04", "close": 99.8, "volume": 174800.0}, {"date": "2021-10-05", "close": 98.4, "volume": 167690.0}, {"date": "2021-10-06", "close": 97.4, "volume": 108221.0}, {"date": "2021-10-07", "close": 99.0, "volume": 69660.0}, {"date": "2021-10-08", "close": 100.4, "volume": 87552.0}, {"date": "2021-10-11", "close": 101.8, "volume": 97976.0}, {"date": "2021-10-12", "close": 103.6, "volume": 83878.0}, {"date": "2021-10-13", "close": 103.4, "volume": 60498.0}, {"date": "2021-10-14", "close": 103.4, "volume": 81008.0}, {"date": "2021-10-15", "close": 103.2, "volume": 66929.0}, {"date": "2021-10-18", "close": 100.8, "volume": 69840.0}, {"date": "2021-10-19", "close": 101.0, "volume": 69929.0}, {"date": "2021-10-20", "close": 100.6, "volume": 71521.0}, {"date": "2021-10-21", "close": 100.2, "volume": 55626.0}, {"date": "2021-10-22", "close": 100.0, "volume": 99303.0}, {"date": "2021-10-25", "close": 95.2, "volume": 246817.0}, {"date": "2021-10-26", "close": 93.0, "volume": 449483.0}, {"date": "2021-10-27", "close": 91.6, "volume": 137006.0}, {"date": "2021-10-28", "close": 93.4, "volume": 143306.0}, {"date": "2021-10-29", "close": 95.4, "volume": 118165.0}, {"date": "2021-11-01", "close": 96.6, "volume": 90567.0}, {"date": "2021-11-02", "close": 96.4, "volume": 93322.0}, {"date": "2021-11-03", "close": 84.8, "volume": 501289.0}, {"date": "2021-11-04", "close": 84.6, "volume": 208554.0}, {"date": "2021-11-05", "close": 81.8, "volume": 258317.0}, {"date": "2021-11-08", "close": 83.0, "volume": 260279.0}, {"date": "2021-11-09", "close": 84.2, "volume": 155904.0}, {"date": "2021-11-10", "close": 84.0, "volume": 169034.0}, {"date": "2021-11-11", "close": 82.2, "volume": 165528.0}, {"date": "2021-11-12", "close": 81.2, "volume": 318992.0}, {"date": "2021-11-15", "close": 79.6, "volume": 183404.0}, {"date": "2021-11-16", "close": 82.2, "volume": 650749.0}, {"date": "2021-11-17", "close": 82.6, "volume": 220893.0}, {"date": "2021-11-18", "close": 78.0, "volume": 313082.0}, {"date": "2021-11-19", "close": 78.0, "volume": 163553.0}, {"date": "2021-11-22", "close": 75.6, "volume": 187807.0}, {"date": "2021-11-23", "close": 76.4, "volume": 188564.0}, {"date": "2021-11-24", "close": 77.0, "volume": 117592.0}, {"date": "2021-11-26", "close": 72.8, "volume": 125532.0}, {"date": "2021-11-29", "close": 71.2, "volume": 295289.0}, {"date": "2021-11-30", "close": 72.0, "volume": 237680.0}, {"date": "2021-12-01", "close": 74.2, "volume": 393534.0}, {"date": "2021-12-02", "close": 71.4, "volume": 209942.0}, {"date": "2021-12-03", "close": 71.4, "volume": 273988.0}, {"date": "2021-12-06", "close": 71.4, "volume": 175580.0}, {"date": "2021-12-07", "close": 73.8, "volume": 107571.0}, {"date": "2021-12-08", "close": 72.2, "volume": 235398.0}, {"date": "2021-12-09", "close": 67.0, "volume": 297957.0}, {"date": "2021-12-10", "close": 67.6, "volume": 234611.0}, {"date": "2021-12-13", "close": 66.0, "volume": 187769.0}, {"date": "2021-12-14", "close": 65.0, "volume": 179920.0}, {"date": "2021-12-15", "close": 64.8, "volume": 130550.0}, {"date": "2021-12-16", "close": 66.4, "volume": 113153.0}, {"date": "2021-12-17", "close": 69.4, "volume": 202288.0}, {"date": "2021-12-20", "close": 68.2, "volume": 158853.0}, {"date": "2021-12-21", "close": 68.2, "volume": 101381.0}, {"date": "2021-12-22", "close": 67.4, "volume": 128365.0}, {"date": "2021-12-23", "close": 70.2, "volume": 160239.0}, {"date": "2021-12-27", "close": 68.0, "volume": 130600.0}, {"date": "2021-12-28", "close": 68.2, "volume": 151124.0}, {"date": "2021-12-29", "close": 66.2, "volume": 147911.0}, {"date": "2021-12-30", "close": 67.0, "volume": 186799.0}, {"date": "2021-12-31", "close": 67.4, "volume": 212902.0}, {"date": "2022-01-03", "close": 70.2, "volume": 139765.0}, {"date": "2022-01-04", "close": 69.2, "volume": 128199.0}, {"date": "2022-01-05", "close": 65.2, "volume": 186160.0}, {"date": "2022-01-06", "close": 64.0, "volume": 188433.0}, {"date": "2022-01-07", "close": 65.0, "volume": 96839.0}, {"date": "2022-01-10", "close": 66.6, "volume": 148195.0}, {"date": "2022-01-11", "close": 69.0, "volume": 180966.0}, {"date": "2022-01-12", "close": 68.2, "volume": 71911.0}, {"date": "2022-01-13", "close": 69.4, "volume": 210615.0}, {"date": "2022-01-14", "close": 70.4, "volume": 142834.0}, {"date": "2022-01-18", "close": 67.2, "volume": 332244.0}, {"date": "2022-01-19", "close": 66.0, "volume": 163271.0}, {"date": "2022-01-20", "close": 64.2, "volume": 119493.0}, {"date": "2022-01-21", "close": 61.4, "volume": 187057.0}, {"date": "2022-01-24", "close": 59.8, "volume": 304141.0}, {"date": "2022-01-25", "close": 65.2, "volume": 707294.0}, {"date": "2022-01-26", "close": 68.6, "volume": 840441.0}, {"date": "2022-01-27", "close": 66.0, "volume": 387615.0}, {"date": "2022-01-28", "close": 67.2, "volume": 293972.0}, {"date": "2022-01-31", "close": 72.4, "volume": 680047.0}, {"date": "2022-02-01", "close": 74.6, "volume": 419691.0}, {"date": "2022-02-02", "close": 72.0, "volume": 198191.0}, {"date": "2022-02-03", "close": 72.8, "volume": 213108.0}, {"date": "2022-02-04", "close": 73.2, "volume": 123286.0}, {"date": "2022-02-07", "close": 71.6, "volume": 100998.0}, {"date": "2022-02-08", "close": 70.6, "volume": 101326.0}, {"date": "2022-02-09", "close": 73.8, "volume": 104465.0}, {"date": "2022-02-10", "close": 72.6, "volume": 124369.0}, {"date": "2022-02-11", "close": 70.8, "volume": 122908.0}, {"date": "2022-02-14", "close": 68.0, "volume": 84998.0}, {"date": "2022-02-15", "close": 71.6, "volume": 97161.0}, {"date": "2022-02-16", "close": 69.4, "volume": 112966.0}, {"date": "2022-02-17", "close": 67.0, "volume": 102777.0}, {"date": "2022-02-18", "close": 66.2, "volume": 78239.0}, {"date": "2022-02-22", "close": 64.0, "volume": 134723.0}, {"date": "2022-02-23", "close": 62.6, "volume": 78039.0}, {"date": "2022-02-24", "close": 63.8, "volume": 136275.0}, {"date": "2022-02-25", "close": 65.4, "volume": 84050.0}, {"date": "2022-02-28", "close": 66.2, "volume": 118697.0}, {"date": "2022-03-01", "close": 63.8, "volume": 139245.0}, {"date": "2022-03-02", "close": 64.0, "volume": 92919.0}, {"date": "2022-03-03", "close": 63.4, "volume": 99762.0}, {"date": "2022-03-04", "close": 61.8, "volume": 109144.0}, {"date": "2022-03-07", "close": 60.0, "volume": 180041.0}, {"date": "2022-03-08", "close": 59.8, "volume": 356884.0}, {"date": "2022-03-09", "close": 62.6, "volume": 78361.0}, {"date": "2022-03-10", "close": 60.6, "volume": 77864.0}, {"date": "2022-03-11", "close": 59.2, "volume": 429820.0}, {"date": "2022-03-14", "close": 57.0, "volume": 206861.0}, {"date": "2022-03-15", "close": 57.4, "volume": 218049.0}, {"date": "2022-03-16", "close": 60.4, "volume": 156951.0}, {"date": "2022-03-17", "close": 61.0, "volume": 61722.0}, {"date": "2022-03-18", "close": 62.0, "volume": 103003.0}, {"date": "2022-03-21", "close": 61.4, "volume": 72754.0}, {"date": "2022-03-22", "close": 64.4, "volume": 112259.0}, {"date": "2022-03-23", "close": 65.4, "volume": 80142.0}, {"date": "2022-03-24", "close": 66.2, "volume": 64152.0}, {"date": "2022-03-25", "close": 65.6, "volume": 54942.0}, {"date": "2022-03-28", "close": 65.4, "volume": 63643.0}, {"date": "2022-03-29", "close": 67.6, "volume": 110663.0}, {"date": "2022-03-30", "close": 65.2, "volume": 75566.0}, {"date": "2022-03-31", "close": 65.8, "volume": 85521.0}, {"date": "2022-04-01", "close": 70.6, "volume": 191589.0}, {"date": "2022-04-04", "close": 72.6, "volume": 129555.0}, {"date": "2022-04-05", "close": 72.8, "volume": 110965.0}, {"date": "2022-04-06", "close": 73.8, "volume": 134530.0}, {"date": "2022-04-07", "close": 70.6, "volume": 134661.0}, {"date": "2022-04-08", "close": 68.0, "volume": 118243.0}, {"date": "2022-04-11", "close": 67.0, "volume": 95658.0}, {"date": "2022-04-12", "close": 65.2, "volume": 64838.0}, {"date": "2022-04-13", "close": 66.8, "volume": 72649.0}, {"date": "2022-04-14", "close": 65.4, "volume": 66100.0}, {"date": "2022-04-18", "close": 62.6, "volume": 66251.0}, {"date": "2022-04-19", "close": 63.8, "volume": 65984.0}, {"date": "2022-04-20", "close": 63.2, "volume": 53329.0}, {"date": "2022-04-21", "close": 61.0, "volume": 130147.0}, {"date": "2022-04-22", "close": 60.6, "volume": 78530.0}, {"date": "2022-04-25", "close": 60.4, "volume": 140054.0}, {"date": "2022-04-26", "close": 59.2, "volume": 197515.0}, {"date": "2022-04-27", "close": 59.6, "volume": 154786.0}, {"date": "2022-04-28", "close": 55.6, "volume": 220730.0}, {"date": "2022-04-29", "close": 53.8, "volume": 146531.0}, {"date": "2022-05-02", "close": 54.6, "volume": 99356.0}, {"date": "2022-05-03", "close": 54.8, "volume": 183230.0}, {"date": "2022-05-04", "close": 31.2, "volume": 1990978.0}, {"date": "2022-05-05", "close": 27.0, "volume": 1131538.0}, {"date": "2022-05-06", "close": 26.8, "volume": 594326.0}, {"date": "2022-05-09", "close": 25.4, "volume": 362936.0}, {"date": "2022-05-10", "close": 25.2, "volume": 247261.0}, {"date": "2022-05-11", "close": 22.6, "volume": 337324.0}, {"date": "2022-05-12", "close": 25.0, "volume": 239719.0}, {"date": "2022-05-13", "close": 29.8, "volume": 576924.0}, {"date": "2022-05-16", "close": 30.0, "volume": 155364.0}, {"date": "2022-05-17", "close": 33.2, "volume": 253449.0}, {"date": "2022-05-18", "close": 29.4, "volume": 130680.0}, {"date": "2022-05-19", "close": 28.8, "volume": 135419.0}, {"date": "2022-05-20", "close": 28.4, "volume": 101980.0}, {"date": "2022-05-23", "close": 28.2, "volume": 85111.0}, {"date": "2022-05-24", "close": 26.2, "volume": 147282.0}, {"date": "2022-05-25", "close": 27.2, "volume": 67347.0}, {"date": "2022-05-26", "close": 28.6, "volume": 124821.0}, {"date": "2022-05-27", "close": 28.8, "volume": 63745.0}, {"date": "2022-05-31", "close": 29.0, "volume": 114616.0}, {"date": "2022-06-01", "close": 29.0, "volume": 129508.0}, {"date": "2022-06-02", "close": 29.2, "volume": 72746.0}, {"date": "2022-06-03", "close": 33.6, "volume": 756534.0}, {"date": "2022-06-06", "close": 32.8, "volume": 561660.0}, {"date": "2022-06-07", "close": 36.2, "volume": 182965.0}, {"date": "2022-06-08", "close": 37.8, "volume": 297647.0}, {"date": "2022-06-09", "close": 35.6, "volume": 281616.0}, {"date": "2022-06-10", "close": 36.0, "volume": 335911.0}, {"date": "2022-06-13", "close": 34.0, "volume": 214149.0}, {"date": "2022-06-14", "close": 35.6, "volume": 242248.0}, {"date": "2022-06-15", "close": 36.2, "volume": 240289.0}, {"date": "2022-06-16", "close": 34.0, "volume": 167045.0}, {"date": "2022-06-17", "close": 36.6, "volume": 270111.0}, {"date": "2022-06-21", "close": 37.8, "volume": 151974.0}, {"date": "2022-06-22", "close": 37.6, "volume": 113654.0}, {"date": "2022-06-23", "close": 39.8, "volume": 108983.0}, {"date": "2022-06-24", "close": 38.4, "volume": 133810.0}, {"date": "2022-06-27", "close": 38.4, "volume": 93082.0}, {"date": "2022-06-28", "close": 37.0, "volume": 107711.0}, {"date": "2022-06-29", "close": 36.4, "volume": 126994.0}, {"date": "2022-06-30", "close": 29.8, "volume": 465800.0}, {"date": "2022-07-01", "close": 28.8, "volume": 543454.0}, {"date": "2022-07-05", "close": 31.8, "volume": 169129.0}, {"date": "2022-07-06", "close": 31.2, "volume": 138477.0}, {"date": "2022-07-07", "close": 31.4, "volume": 74581.0}, {"date": "2022-07-08", "close": 32.4, "volume": 58119.0}, {"date": "2022-07-11", "close": 28.6, "volume": 153472.0}, {"date": "2022-07-12", "close": 28.0, "volume": 267237.0}, {"date": "2022-07-13", "close": 28.2, "volume": 90078.0}, {"date": "2022-07-14", "close": 28.4, "volume": 121702.0}, {"date": "2022-07-15", "close": 27.0, "volume": 168160.0}, {"date": "2022-07-18", "close": 25.8, "volume": 135444.0}, {"date": "2022-07-19", "close": 25.8, "volume": 278608.0}, {"date": "2022-07-20", "close": 26.8, "volume": 136873.0}, {"date": "2022-07-21", "close": 26.6, "volume": 139157.0}, {"date": "2022-07-22", "close": 25.6, "volume": 306874.0}, {"date": "2022-07-25", "close": 26.8, "volume": 75194.0}, {"date": "2022-07-26", "close": 26.6, "volume": 40894.0}, {"date": "2022-07-27", "close": 27.0, "volume": 33894.0}, {"date": "2022-07-28", "close": 26.8, "volume": 34373.0}, {"date": "2022-07-29", "close": 26.6, "volume": 73757.0}, {"date": "2022-08-01", "close": 25.8, "volume": 214373.0}, {"date": "2022-08-02", "close": 26.6, "volume": 224806.0}, {"date": "2022-08-03", "close": 25.4, "volume": 249601.0}, {"date": "2022-08-04", "close": 25.6, "volume": 175153.0}, {"date": "2022-08-05", "close": 25.8, "volume": 137666.0}, {"date": "2022-08-08", "close": 29.0, "volume": 492222.0}, {"date": "2022-08-09", "close": 28.2, "volume": 81506.0}, {"date": "2022-08-10", "close": 30.6, "volume": 290268.0}, {"date": "2022-08-11", "close": 32.2, "volume": 272797.0}, {"date": "2022-08-12", "close": 33.0, "volume": 105029.0}, {"date": "2022-08-15", "close": 33.4, "volume": 85108.0}, {"date": "2022-08-16", "close": 33.4, "volume": 101280.0}, {"date": "2022-08-17", "close": 32.6, "volume": 136547.0}, {"date": "2022-08-18", "close": 32.0, "volume": 71610.0}, {"date": "2022-08-19", "close": 31.6, "volume": 54996.0}, {"date": "2022-08-22", "close": 25.6, "volume": 399144.0}, {"date": "2022-08-23", "close": 27.0, "volume": 216107.0}, {"date": "2022-08-24", "close": 27.2, "volume": 87838.0}, {"date": "2022-08-25", "close": 26.0, "volume": 222216.0}, {"date": "2022-08-26", "close": 25.4, "volume": 201569.0}, {"date": "2022-08-29", "close": 25.0, "volume": 219483.0}, {"date": "2022-08-30", "close": 24.2, "volume": 62929.0}, {"date": "2022-08-31", "close": 23.6, "volume": 179770.0}, {"date": "2022-09-01", "close": 23.4, "volume": 418351.0}, {"date": "2022-09-02", "close": 24.2, "volume": 217653.0}, {"date": "2022-09-06", "close": 25.4, "volume": 309444.0}, {"date": "2022-09-07", "close": 26.6, "volume": 222616.0}, {"date": "2022-09-08", "close": 27.0, "volume": 331020.0}, {"date": "2022-09-09", "close": 27.4, "volume": 236334.0}, {"date": "2022-09-12", "close": 27.8, "volume": 111197.0}, {"date": "2022-09-13", "close": 26.0, "volume": 118844.0}, {"date": "2022-09-14", "close": 24.4, "volume": 135240.0}, {"date": "2022-09-15", "close": 24.8, "volume": 81397.0}, {"date": "2022-09-16", "close": 25.0, "volume": 165457.0}, {"date": "2022-09-19", "close": 23.8, "volume": 169965.0}, {"date": "2022-09-20", "close": 23.0, "volume": 200752.0}, {"date": "2022-09-21", "close": 22.0, "volume": 125839.0}, {"date": "2022-09-22", "close": 22.4, "volume": 179735.0}, {"date": "2022-09-23", "close": 21.8, "volume": 257077.0}, {"date": "2022-09-26", "close": 22.0, "volume": 78193.0}, {"date": "2022-09-27", "close": 22.6, "volume": 137864.0}, {"date": "2022-09-28", "close": 23.8, "volume": 192285.0}, {"date": "2022-09-29", "close": 22.0, "volume": 84727.0}, {"date": "2022-09-30", "close": 21.8, "volume": 76056.0}, {"date": "2022-10-03", "close": 22.4, "volume": 92658.0}, {"date": "2022-10-04", "close": 24.2, "volume": 89560.0}, {"date": "2022-10-05", "close": 23.8, "volume": 50451.0}, {"date": "2022-10-06", "close": 25.6, "volume": 198154.0}, {"date": "2022-10-07", "close": 24.8, "volume": 120970.0}, {"date": "2022-10-10", "close": 23.6, "volume": 43849.0}, {"date": "2022-10-11", "close": 24.0, "volume": 162859.0}, {"date": "2022-10-12", "close": 23.6, "volume": 89972.0}, {"date": "2022-10-13", "close": 24.2, "volume": 58451.0}, {"date": "2022-10-14", "close": 23.0, "volume": 165585.0}, {"date": "2022-10-17", "close": 23.0, "volume": 101476.0}, {"date": "2022-10-18", "close": 23.4, "volume": 120377.0}, {"date": "2022-10-19", "close": 21.4, "volume": 148342.0}, {"date": "2022-10-20", "close": 21.8, "volume": 189713.0}, {"date": "2022-10-21", "close": 22.4, "volume": 122816.0}, {"date": "2022-10-24", "close": 22.2, "volume": 35320.0}, {"date": "2022-10-25", "close": 23.0, "volume": 54959.0}, {"date": "2022-10-26", "close": 23.6, "volume": 130501.0}, {"date": "2022-10-27", "close": 22.8, "volume": 179522.0}, {"date": "2022-10-28", "close": 24.6, "volume": 314245.0}, {"date": "2022-10-31", "close": 24.6, "volume": 92524.0}, {"date": "2022-11-01", "close": 25.8, "volume": 114552.0}, {"date": "2022-11-02", "close": 25.2, "volume": 66223.0}, {"date": "2022-11-03", "close": 23.4, "volume": 125550.0}, {"date": "2022-11-04", "close": 23.4, "volume": 72368.0}, {"date": "2022-11-07", "close": 26.2, "volume": 412405.0}, {"date": "2022-11-08", "close": 25.8, "volume": 110898.0}, {"date": "2022-11-09", "close": 24.6, "volume": 59268.0}, {"date": "2022-11-10", "close": 26.0, "volume": 132077.0}, {"date": "2022-11-11", "close": 26.8, "volume": 207256.0}, {"date": "2022-11-14", "close": 25.4, "volume": 113249.0}, {"date": "2022-11-15", "close": 25.6, "volume": 148532.0}, {"date": "2022-11-16", "close": 24.4, "volume": 69183.0}, {"date": "2022-11-17", "close": 23.2, "volume": 116055.0}, {"date": "2022-11-18", "close": 23.6, "volume": 138753.0}, {"date": "2022-11-21", "close": 23.0, "volume": 123170.0}, {"date": "2022-11-22", "close": 24.0, "volume": 155750.0}, {"date": "2022-11-23", "close": 23.4, "volume": 47213.0}, {"date": "2022-11-25", "close": 23.4, "volume": 46874.0}, {"date": "2022-11-28", "close": 22.4, "volume": 71947.0}, {"date": "2022-11-29", "close": 22.8, "volume": 109760.0}, {"date": "2022-11-30", "close": 23.0, "volume": 68913.0}, {"date": "2022-12-01", "close": 23.8, "volume": 412726.0}, {"date": "2022-12-02", "close": 24.4, "volume": 57334.0}, {"date": "2022-12-05", "close": 23.6, "volume": 151382.0}, {"date": "2022-12-06", "close": 23.8, "volume": 299394.0}, {"date": "2022-12-07", "close": 23.4, "volume": 251839.0}, {"date": "2022-12-08", "close": 24.0, "volume": 227541.0}, {"date": "2022-12-09", "close": 23.2, "volume": 196285.0}, {"date": "2022-12-12", "close": 23.4, "volume": 216704.0}, {"date": "2022-12-13", "close": 24.6, "volume": 393482.0}, {"date": "2022-12-14", "close": 25.6, "volume": 322809.0}, {"date": "2022-12-15", "close": 24.6, "volume": 244761.0}, {"date": "2022-12-16", "close": 25.2, "volume": 229940.0}, {"date": "2022-12-19", "close": 23.8, "volume": 100198.0}, {"date": "2022-12-20", "close": 25.0, "volume": 148360.0}, {"date": "2022-12-21", "close": 25.0, "volume": 212141.0}, {"date": "2022-12-22", "close": 25.8, "volume": 171348.0}, {"date": "2022-12-23", "close": 25.0, "volume": 65254.0}, {"date": "2022-12-27", "close": 24.0, "volume": 167686.0}, {"date": "2022-12-28", "close": 23.0, "volume": 167150.0}, {"date": "2022-12-29", "close": 24.0, "volume": 207279.0}, {"date": "2022-12-30", "close": 24.2, "volume": 221062.0}, {"date": "2023-01-03", "close": 23.8, "volume": 91915.0}, {"date": "2023-01-04", "close": 24.8, "volume": 57370.0}, {"date": "2023-01-05", "close": 25.2, "volume": 112411.0}, {"date": "2023-01-06", "close": 28.8, "volume": 286997.0}, {"date": "2023-01-09", "close": 29.6, "volume": 146504.0}, {"date": "2023-01-10", "close": 34.4, "volume": 514593.0}, {"date": "2023-01-11", "close": 36.4, "volume": 352236.0}, {"date": "2023-01-12", "close": 39.0, "volume": 257257.0}, {"date": "2023-01-13", "close": 41.8, "volume": 337162.0}, {"date": "2023-01-17", "close": 39.4, "volume": 460768.0}, {"date": "2023-01-18", "close": 37.0, "volume": 217338.0}, {"date": "2023-01-19", "close": 36.8, "volume": 236600.0}, {"date": "2023-01-20", "close": 36.4, "volume": 391896.0}, {"date": "2023-01-23", "close": 36.0, "volume": 357197.0}, {"date": "2023-01-24", "close": 35.0, "volume": 485356.0}, {"date": "2023-01-25", "close": 36.0, "volume": 602786.0}, {"date": "2023-01-26", "close": 36.2, "volume": 318075.0}, {"date": "2023-01-27", "close": 37.0, "volume": 662594.0}, {"date": "2023-01-30", "close": 36.2, "volume": 143314.0}, {"date": "2023-01-31", "close": 37.2, "volume": 105643.0}, {"date": "2023-02-01", "close": 37.2, "volume": 120242.0}, {"date": "2023-02-02", "close": 39.0, "volume": 154925.0}, {"date": "2023-02-03", "close": 37.8, "volume": 121831.0}, {"date": "2023-02-06", "close": 38.8, "volume": 176931.0}, {"date": "2023-02-07", "close": 43.8, "volume": 551784.0}, {"date": "2023-02-08", "close": 40.2, "volume": 342520.0}, {"date": "2023-02-09", "close": 40.0, "volume": 185406.0}, {"date": "2023-02-10", "close": 38.4, "volume": 158775.0}, {"date": "2023-02-13", "close": 39.2, "volume": 113822.0}, {"date": "2023-02-14", "close": 39.2, "volume": 85577.0}, {"date": "2023-02-15", "close": 38.0, "volume": 118264.0}, {"date": "2023-02-16", "close": 37.4, "volume": 186255.0}, {"date": "2023-02-17", "close": 36.8, "volume": 130674.0}, {"date": "2023-02-21", "close": 36.0, "volume": 151197.0}, {"date": "2023-02-22", "close": 36.4, "volume": 76063.0}, {"date": "2023-02-23", "close": 36.4, "volume": 195360.0}, {"date": "2023-02-24", "close": 35.4, "volume": 125905.0}, {"date": "2023-02-27", "close": 36.8, "volume": 97330.0}, {"date": "2023-02-28", "close": 40.6, "volume": 923622.0}, {"date": "2023-03-01", "close": 41.2, "volume": 242029.0}, {"date": "2023-03-02", "close": 39.0, "volume": 329309.0}, {"date": "2023-03-03", "close": 39.0, "volume": 76532.0}, {"date": "2023-03-06", "close": 37.2, "volume": 259759.0}, {"date": "2023-03-07", "close": 36.4, "volume": 148120.0}, {"date": "2023-03-08", "close": 36.6, "volume": 145581.0}, {"date": "2023-03-09", "close": 34.2, "volume": 201024.0}, {"date": "2023-03-10", "close": 31.8, "volume": 404673.0}, {"date": "2023-03-13", "close": 31.0, "volume": 167026.0}, {"date": "2023-03-14", "close": 31.6, "volume": 400572.0}, {"date": "2023-03-15", "close": 30.4, "volume": 239875.0}, {"date": "2023-03-16", "close": 32.6, "volume": 229700.0}, {"date": "2023-03-17", "close": 30.8, "volume": 84736.0}, {"date": "2023-03-20", "close": 31.4, "volume": 185537.0}, {"date": "2023-03-21", "close": 32.4, "volume": 169370.0}, {"date": "2023-03-22", "close": 30.6, "volume": 119490.0}, {"date": "2023-03-23", "close": 30.4, "volume": 81177.0}, {"date": "2023-03-24", "close": 30.6, "volume": 108846.0}, {"date": "2023-03-27", "close": 30.6, "volume": 150208.0}, {"date": "2023-03-28", "close": 30.6, "volume": 155683.0}, {"date": "2023-03-29", "close": 30.8, "volume": 74147.0}, {"date": "2023-03-30", "close": 30.8, "volume": 114577.0}, {"date": "2023-03-31", "close": 30.0, "volume": 237390.0}, {"date": "2023-04-03", "close": 29.8, "volume": 136414.0}, {"date": "2023-04-04", "close": 28.6, "volume": 396965.0}, {"date": "2023-04-05", "close": 27.4, "volume": 97914.0}, {"date": "2023-04-06", "close": 27.4, "volume": 95890.0}, {"date": "2023-04-10", "close": 27.6, "volume": 56763.0}, {"date": "2023-04-11", "close": 28.4, "volume": 86667.0}, {"date": "2023-04-12", "close": 27.2, "volume": 72970.0}, {"date": "2023-04-13", "close": 28.2, "volume": 224609.0}, {"date": "2023-04-14", "close": 27.0, "volume": 67361.0}, {"date": "2023-04-17", "close": 27.8, "volume": 115933.0}, {"date": "2023-04-18", "close": 27.4, "volume": 107962.0}, {"date": "2023-04-19", "close": 28.0, "volume": 116305.0}, {"date": "2023-04-20", "close": 27.2, "volume": 77594.0}, {"date": "2023-04-21", "close": 27.0, "volume": 52159.0}, {"date": "2023-04-24", "close": 26.4, "volume": 80290.0}, {"date": "2023-04-25", "close": 25.6, "volume": 77424.0}, {"date": "2023-04-26", "close": 25.2, "volume": 67732.0}, {"date": "2023-04-27", "close": 25.4, "volume": 67011.0}, {"date": "2023-04-28", "close": 27.0, "volume": 104586.0}, {"date": "2023-05-01", "close": 27.6, "volume": 208020.0}, {"date": "2023-05-02", "close": 28.2, "volume": 415791.0}, {"date": "2023-05-03", "close": 27.2, "volume": 240321.0}, {"date": "2023-05-04", "close": 27.4, "volume": 107182.0}, {"date": "2023-05-05", "close": 27.8, "volume": 122889.0}, {"date": "2023-05-08", "close": 26.6, "volume": 105818.0}, {"date": "2023-05-09", "close": 26.6, "volume": 145330.0}, {"date": "2023-05-10", "close": 25.4, "volume": 121333.0}, {"date": "2023-05-11", "close": 23.6, "volume": 151071.0}, {"date": "2023-05-12", "close": 24.6, "volume": 110904.0}, {"date": "2023-05-15", "close": 26.0, "volume": 116716.0}, {"date": "2023-05-16", "close": 25.0, "volume": 202839.0}, {"date": "2023-05-17", "close": 26.4, "volume": 127545.0}, {"date": "2023-05-18", "close": 26.0, "volume": 59352.0}, {"date": "2023-05-19", "close": 25.6, "volume": 34776.0}, {"date": "2023-05-22", "close": 26.2, "volume": 66757.0}, {"date": "2023-05-23", "close": 26.0, "volume": 68673.0}, {"date": "2023-05-24", "close": 25.0, "volume": 103388.0}, {"date": "2023-05-25", "close": 23.8, "volume": 114467.0}, {"date": "2023-05-26", "close": 23.8, "volume": 71706.0}, {"date": "2023-05-30", "close": 23.2, "volume": 92532.0}, {"date": "2023-05-31", "close": 23.4, "volume": 90516.0}, {"date": "2023-06-01", "close": 24.2, "volume": 150979.0}, {"date": "2023-06-02", "close": 25.6, "volume": 117591.0}, {"date": "2023-06-05", "close": 24.8, "volume": 33742.0}, {"date": "2023-06-06", "close": 25.2, "volume": 117270.0}, {"date": "2023-06-07", "close": 25.6, "volume": 63406.0}, {"date": "2023-06-08", "close": 26.0, "volume": 46661.0}, {"date": "2023-06-09", "close": 25.2, "volume": 45870.0}, {"date": "2023-06-12", "close": 25.4, "volume": 53439.0}, {"date": "2023-06-13", "close": 25.6, "volume": 48896.0}, {"date": "2023-06-14", "close": 24.6, "volume": 51611.0}, {"date": "2023-06-15", "close": 23.8, "volume": 116670.0}, {"date": "2023-06-16", "close": 23.8, "volume": 37813.0}, {"date": "2023-06-20", "close": 23.8, "volume": 157922.0}, {"date": "2023-06-21", "close": 23.4, "volume": 237687.0}, {"date": "2023-06-22", "close": 23.2, "volume": 113271.0}, {"date": "2023-06-23", "close": 22.8, "volume": 164595.0}, {"date": "2023-06-26", "close": 22.6, "volume": 56258.0}, {"date": "2023-06-27", "close": 23.2, "volume": 45849.0}, {"date": "2023-06-28", "close": 22.4, "volume": 60521.0}, {"date": "2023-06-29", "close": 23.0, "volume": 74821.0}, {"date": "2023-06-30", "close": 23.8, "volume": 166733.0}, {"date": "2023-07-03", "close": 23.4, "volume": 35779.0}, {"date": "2023-07-05", "close": 23.8, "volume": 50323.0}, {"date": "2023-07-06", "close": 23.4, "volume": 62830.0}, {"date": "2023-07-07", "close": 22.8, "volume": 64755.0}, {"date": "2023-07-10", "close": 23.4, "volume": 145393.0}, {"date": "2023-07-11", "close": 24.2, "volume": 88645.0}, {"date": "2023-07-12", "close": 24.6, "volume": 54789.0}, {"date": "2023-07-13", "close": 24.4, "volume": 68645.0}, {"date": "2023-07-14", "close": 24.8, "volume": 42198.0}, {"date": "2023-07-17", "close": 26.2, "volume": 114828.0}, {"date": "2023-07-18", "close": 28.6, "volume": 328980.0}, {"date": "2023-07-19", "close": 21.6, "volume": 1019162.0}, {"date": "2023-07-20", "close": 22.4, "volume": 307689.0}, {"date": "2023-07-21", "close": 22.4, "volume": 238716.0}, {"date": "2023-07-24", "close": 23.2, "volume": 217514.0}, {"date": "2023-07-25", "close": 22.6, "volume": 89938.0}, {"date": "2023-07-26", "close": 22.8, "volume": 109943.0}, {"date": "2023-07-27", "close": 22.4, "volume": 115290.0}, {"date": "2023-07-28", "close": 23.8, "volume": 147666.0}, {"date": "2023-07-31", "close": 24.0, "volume": 208819.0}, {"date": "2023-08-01", "close": 23.8, "volume": 91109.0}, {"date": "2023-08-02", "close": 23.8, "volume": 107868.0}, {"date": "2023-08-03", "close": 23.8, "volume": 92552.0}, {"date": "2023-08-04", "close": 23.6, "volume": 63801.0}, {"date": "2023-08-07", "close": 23.0, "volume": 126228.0}, {"date": "2023-08-08", "close": 23.4, "volume": 63587.0}, {"date": "2023-08-09", "close": 23.2, "volume": 83529.0}, {"date": "2023-08-10", "close": 22.2, "volume": 179724.0}, {"date": "2023-08-11", "close": 22.2, "volume": 98395.0}, {"date": "2023-08-14", "close": 21.6, "volume": 143680.0}, {"date": "2023-08-15", "close": 21.0, "volume": 450860.0}, {"date": "2023-08-16", "close": 21.2, "volume": 98067.0}, {"date": "2023-08-17", "close": 20.8, "volume": 101999.0}, {"date": "2023-08-18", "close": 21.0, "volume": 88775.0}, {"date": "2023-08-21", "close": 21.4, "volume": 95499.0}, {"date": "2023-08-22", "close": 21.2, "volume": 97114.0}, {"date": "2023-08-23", "close": 21.2, "volume": 77147.0}, {"date": "2023-08-24", "close": 20.6, "volume": 130030.0}, {"date": "2023-08-25", "close": 20.2, "volume": 83002.0}, {"date": "2023-08-28", "close": 20.8, "volume": 83913.0}, {"date": "2023-08-29", "close": 21.0, "volume": 73679.0}, {"date": "2023-08-30", "close": 21.2, "volume": 73423.0}, {"date": "2023-08-31", "close": 21.0, "volume": 72237.0}, {"date": "2023-09-01", "close": 21.2, "volume": 58998.0}, {"date": "2023-09-05", "close": 20.2, "volume": 75657.0}, {"date": "2023-09-06", "close": 20.8, "volume": 101587.0}, {"date": "2023-09-07", "close": 20.4, "volume": 53911.0}, {"date": "2023-09-08", "close": 20.2, "volume": 62473.0}, {"date": "2023-09-11", "close": 20.2, "volume": 45868.0}, {"date": "2023-09-12", "close": 20.4, "volume": 53991.0}, {"date": "2023-09-13", "close": 19.698, "volume": 206947.0}, {"date": "2023-09-14", "close": 20.0, "volume": 110952.0}, {"date": "2023-09-15", "close": 20.2, "volume": 57351.0}, {"date": "2023-09-18", "close": 19.39, "volume": 50358.0}, {"date": "2023-09-19", "close": 19.794, "volume": 45606.0}, {"date": "2023-09-20", "close": 19.036, "volume": 56725.0}, {"date": "2023-09-21", "close": 18.186, "volume": 122094.0}, {"date": "2023-09-22", "close": 18.514, "volume": 71056.0}, {"date": "2023-09-25", "close": 17.634, "volume": 105057.0}, {"date": "2023-09-26", "close": 16.9, "volume": 77669.0}, {"date": "2023-09-27", "close": 18.326, "volume": 101942.0}, {"date": "2023-09-28", "close": 18.198, "volume": 94034.0}, {"date": "2023-09-29", "close": 18.4, "volume": 49932.0}, {"date": "2023-10-02", "close": 16.93, "volume": 94716.0}, {"date": "2023-10-03", "close": 17.074, "volume": 67747.0}, {"date": "2023-10-04", "close": 16.522, "volume": 44915.0}, {"date": "2023-10-05", "close": 16.692, "volume": 43950.0}, {"date": "2023-10-06", "close": 17.112, "volume": 52670.0}, {"date": "2023-10-09", "close": 16.414, "volume": 44637.0}, {"date": "2023-10-10", "close": 16.514, "volume": 46234.0}, {"date": "2023-10-11", "close": 15.744, "volume": 105070.0}, {"date": "2023-10-12", "close": 14.314, "volume": 236752.0}, {"date": "2023-10-13", "close": 15.186, "volume": 143159.0}, {"date": "2023-10-16", "close": 16.194, "volume": 136631.0}, {"date": "2023-10-17", "close": 15.9, "volume": 58676.0}, {"date": "2023-10-18", "close": 15.422, "volume": 42491.0}, {"date": "2023-10-19", "close": 14.75, "volume": 48083.0}, {"date": "2023-10-20", "close": 15.096, "volume": 51209.0}, {"date": "2023-10-23", "close": 14.778, "volume": 35097.0}, {"date": "2023-10-24", "close": 15.206, "volume": 59164.0}, {"date": "2023-10-25", "close": 14.28, "volume": 147196.0}, {"date": "2023-10-26", "close": 13.866, "volume": 121397.0}, {"date": "2023-10-27", "close": 13.8, "volume": 54639.0}, {"date": "2023-10-30", "close": 13.702, "volume": 182469.0}, {"date": "2023-10-31", "close": 13.922, "volume": 67382.0}, {"date": "2023-11-01", "close": 13.964, "volume": 150051.0}, {"date": "2023-11-02", "close": 13.2, "volume": 111536.0}, {"date": "2023-11-03", "close": 14.564, "volume": 131040.0}, {"date": "2023-11-06", "close": 15.504, "volume": 94721.0}, {"date": "2023-11-07", "close": 15.6, "volume": 49550.0}, {"date": "2023-11-08", "close": 15.116, "volume": 42310.0}, {"date": "2023-11-09", "close": 14.7, "volume": 69184.0}, {"date": "2023-11-10", "close": 14.488, "volume": 69603.0}, {"date": "2023-11-13", "close": 14.024, "volume": 60973.0}, {"date": "2023-11-14", "close": 15.04, "volume": 58824.0}, {"date": "2023-11-15", "close": 15.004, "volume": 62091.0}, {"date": "2023-11-16", "close": 15.2, "volume": 39981.0}, {"date": "2023-11-17", "close": 16.376, "volume": 63440.0}, {"date": "2023-11-20", "close": 15.798, "volume": 53520.0}, {"date": "2023-11-21", "close": 15.382, "volume": 40909.0}, {"date": "2023-11-22", "close": 15.54, "volume": 28297.0}, {"date": "2023-11-24", "close": 15.656, "volume": 18075.0}, {"date": "2023-11-27", "close": 15.536, "volume": 60039.0}, {"date": "2023-11-28", "close": 14.888, "volume": 55010.0}, {"date": "2023-11-29", "close": 15.0, "volume": 46011.0}, {"date": "2023-11-30", "close": 15.64, "volume": 61145.0}, {"date": "2023-12-01", "close": 15.0, "volume": 82893.0}, {"date": "2023-12-04", "close": 14.08, "volume": 151789.0}, {"date": "2023-12-05", "close": 14.4, "volume": 152304.0}, {"date": "2023-12-06", "close": 16.08, "volume": 263586.0}, {"date": "2023-12-07", "close": 17.2, "volume": 130442.0}, {"date": "2023-12-08", "close": 17.132, "volume": 65288.0}, {"date": "2023-12-11", "close": 16.738, "volume": 81097.0}, {"date": "2023-12-12", "close": 15.786, "volume": 121189.0}, {"date": "2023-12-13", "close": 17.0, "volume": 71052.0}, {"date": "2023-12-14", "close": 16.562, "volume": 67298.0}, {"date": "2023-12-15", "close": 16.6, "volume": 78111.0}, {"date": "2023-12-18", "close": 16.28, "volume": 67912.0}, {"date": "2023-12-19", "close": 16.8, "volume": 175446.0}, {"date": "2023-12-20", "close": 16.038, "volume": 292065.0}, {"date": "2023-12-21", "close": 17.8, "volume": 317246.0}, {"date": "2023-12-22", "close": 18.224, "volume": 142237.0}, {"date": "2023-12-26", "close": 18.108, "volume": 78127.0}, {"date": "2023-12-27", "close": 18.004, "volume": 124955.0}, {"date": "2023-12-28", "close": 17.994, "volume": 99847.0}, {"date": "2023-12-29", "close": 17.4, "volume": 201277.0}, {"date": "2024-01-02", "close": 17.784, "volume": 94377.0}, {"date": "2024-01-03", "close": 17.392, "volume": 66453.0}, {"date": "2024-01-04", "close": 17.26, "volume": 41328.0}, {"date": "2024-01-05", "close": 17.21, "volume": 61033.0}, {"date": "2024-01-08", "close": 18.118, "volume": 84949.0}, {"date": "2024-01-09", "close": 19.418, "volume": 299409.0}, {"date": "2024-01-10", "close": 25.8, "volume": 790043.0}, {"date": "2024-01-11", "close": 23.4, "volume": 300481.0}, {"date": "2024-01-12", "close": 23.6, "volume": 114828.0}, {"date": "2024-01-16", "close": 22.2, "volume": 185002.0}, {"date": "2024-01-17", "close": 21.8, "volume": 83797.0}, {"date": "2024-01-18", "close": 21.8, "volume": 50397.0}, {"date": "2024-01-19", "close": 21.0, "volume": 99502.0}, {"date": "2024-01-22", "close": 23.0, "volume": 131181.0}, {"date": "2024-01-23", "close": 24.2, "volume": 129230.0}, {"date": "2024-01-24", "close": 23.0, "volume": 94778.0}, {"date": "2024-01-25", "close": 25.2, "volume": 116946.0}, {"date": "2024-01-26", "close": 26.4, "volume": 169174.0}, {"date": "2024-01-29", "close": 27.0, "volume": 172042.0}, {"date": "2024-01-30", "close": 24.8, "volume": 161287.0}, {"date": "2024-01-31", "close": 22.6, "volume": 145531.0}, {"date": "2024-02-01", "close": 24.2, "volume": 69319.0}, {"date": "2024-02-02", "close": 23.8, "volume": 45334.0}, {"date": "2024-02-05", "close": 23.6, "volume": 33498.0}, {"date": "2024-02-06", "close": 24.6, "volume": 48927.0}, {"date": "2024-02-07", "close": 24.0, "volume": 46559.0}, {"date": "2024-02-08", "close": 24.6, "volume": 40518.0}, {"date": "2024-02-09", "close": 24.4, "volume": 49350.0}, {"date": "2024-02-12", "close": 24.2, "volume": 46933.0}, {"date": "2024-02-13", "close": 22.6, "volume": 87628.0}, {"date": "2024-02-14", "close": 23.6, "volume": 105817.0}, {"date": "2024-02-15", "close": 24.4, "volume": 70986.0}, {"date": "2024-02-16", "close": 24.2, "volume": 34289.0}, {"date": "2024-02-20", "close": 23.8, "volume": 57703.0}, {"date": "2024-02-21", "close": 23.3, "volume": 40187.0}, {"date": "2024-02-22", "close": 23.6, "volume": 30542.0}, {"date": "2024-02-23", "close": 23.8, "volume": 37431.0}, {"date": "2024-02-26", "close": 24.2, "volume": 64992.0}, {"date": "2024-02-27", "close": 27.0, "volume": 122841.0}, {"date": "2024-02-28", "close": 26.4, "volume": 115788.0}, {"date": "2024-02-29", "close": 21.4, "volume": 440649.0}, {"date": "2024-03-01", "close": 21.2, "volume": 174897.0}, {"date": "2024-03-04", "close": 18.48, "volume": 315158.0}, {"date": "2024-03-05", "close": 18.822, "volume": 119580.0}, {"date": "2024-03-06", "close": 18.984, "volume": 72668.0}, {"date": "2024-03-07", "close": 18.54, "volume": 101993.0}, {"date": "2024-03-08", "close": 18.462, "volume": 50509.0}, {"date": "2024-03-11", "close": 17.916, "volume": 62584.0}, {"date": "2024-03-12", "close": 17.29, "volume": 84470.0}, {"date": "2024-03-13", "close": 17.26, "volume": 153862.0}, {"date": "2024-03-14", "close": 16.438, "volume": 74624.0}, {"date": "2024-03-15", "close": 17.178, "volume": 58792.0}, {"date": "2024-03-18", "close": 16.74, "volume": 54413.0}, {"date": "2024-03-19", "close": 17.35, "volume": 41108.0}, {"date": "2024-03-20", "close": 17.94, "volume": 52980.0}, {"date": "2024-03-21", "close": 17.23, "volume": 50442.0}, {"date": "2024-03-22", "close": 17.194, "volume": 33720.0}, {"date": "2024-03-25", "close": 16.878, "volume": 42701.0}, {"date": "2024-03-26", "close": 17.32, "volume": 29641.0}, {"date": "2024-03-27", "close": 17.784, "volume": 62828.0}, {"date": "2024-03-28", "close": 17.816, "volume": 57781.0}, {"date": "2024-04-01", "close": 17.64, "volume": 69817.0}, {"date": "2024-04-02", "close": 19.8, "volume": 240990.0}, {"date": "2024-04-03", "close": 21.2, "volume": 192359.0}, {"date": "2024-04-04", "close": 21.2, "volume": 75131.0}, {"date": "2024-04-05", "close": 21.0, "volume": 51171.0}, {"date": "2024-04-08", "close": 21.4, "volume": 42643.0}, {"date": "2024-04-09", "close": 21.2, "volume": 46691.0}, {"date": "2024-04-10", "close": 20.8, "volume": 46804.0}, {"date": "2024-04-11", "close": 20.4, "volume": 27398.0}, {"date": "2024-04-12", "close": 19.14, "volume": 50781.0}, {"date": "2024-04-15", "close": 18.372, "volume": 31308.0}, {"date": "2024-04-16", "close": 17.918, "volume": 40626.0}, {"date": "2024-04-17", "close": 18.342, "volume": 44084.0}, {"date": "2024-04-18", "close": 17.436, "volume": 51902.0}, {"date": "2024-04-19", "close": 17.186, "volume": 51245.0}, {"date": "2024-04-22", "close": 17.314, "volume": 36993.0}, {"date": "2024-04-23", "close": 17.666, "volume": 38209.0}, {"date": "2024-04-24", "close": 17.572, "volume": 33366.0}, {"date": "2024-04-25", "close": 17.202, "volume": 35667.0}, {"date": "2024-04-26", "close": 17.498, "volume": 24538.0}, {"date": "2024-04-29", "close": 17.54, "volume": 29284.0}, {"date": "2024-04-30", "close": 18.418, "volume": 59321.0}, {"date": "2024-05-01", "close": 16.786, "volume": 179046.0}, {"date": "2024-05-02", "close": 18.36, "volume": 73980.0}, {"date": "2024-05-03", "close": 18.2, "volume": 23201.0}, {"date": "2024-05-06", "close": 19.6, "volume": 83099.0}, {"date": "2024-05-07", "close": 19.502, "volume": 32405.0}, {"date": "2024-05-08", "close": 17.258, "volume": 95297.0}, {"date": "2024-05-09", "close": 17.6, "volume": 30366.0}, {"date": "2024-05-10", "close": 17.05, "volume": 64407.0}, {"date": "2024-05-13", "close": 18.4, "volume": 51778.0}, {"date": "2024-05-14", "close": 18.196, "volume": 29796.0}, {"date": "2024-05-15", "close": 18.718, "volume": 27957.0}, {"date": "2024-05-16", "close": 18.248, "volume": 29328.0}, {"date": "2024-05-17", "close": 17.4, "volume": 49010.0}, {"date": "2024-05-20", "close": 17.598, "volume": 29901.0}, {"date": "2024-05-21", "close": 17.932, "volume": 24221.0}, {"date": "2024-05-22", "close": 17.436, "volume": 30445.0}, {"date": "2024-05-23", "close": 16.886, "volume": 56611.0}, {"date": "2024-05-24", "close": 16.95, "volume": 44186.0}, {"date": "2024-05-28", "close": 16.804, "volume": 68277.0}, {"date": "2024-05-29", "close": 16.8, "volume": 62785.0}, {"date": "2024-05-30", "close": 16.806, "volume": 33414.0}, {"date": "2024-05-31", "close": 17.3, "volume": 33201.0}, {"date": "2024-06-03", "close": 17.054, "volume": 49971.0}, {"date": "2024-06-04", "close": 14.0, "volume": 395704.0}, {"date": "2024-06-05", "close": 14.16, "volume": 176906.0}, {"date": "2024-06-06", "close": 14.096, "volume": 110636.0}, {"date": "2024-06-07", "close": 13.46, "volume": 155872.0}, {"date": "2024-06-10", "close": 12.56, "volume": 228803.0}, {"date": "2024-06-11", "close": 15.4, "volume": 293797.0}, {"date": "2024-06-12", "close": 16.254, "volume": 177621.0}, {"date": "2024-06-13", "close": 16.104, "volume": 68406.0}, {"date": "2024-06-14", "close": 15.562, "volume": 64597.0}, {"date": "2024-06-17", "close": 15.16, "volume": 31027.0}, {"date": "2024-06-18", "close": 14.602, "volume": 58193.0}, {"date": "2024-06-20", "close": 14.22, "volume": 31370.0}, {"date": "2024-06-21", "close": 13.804, "volume": 100891.0}, {"date": "2024-06-24", "close": 14.18, "volume": 74479.0}, {"date": "2024-06-25", "close": 14.566, "volume": 124362.0}, {"date": "2024-06-26", "close": 13.964, "volume": 49050.0}, {"date": "2024-06-27", "close": 14.018, "volume": 40007.0}, {"date": "2024-06-28", "close": 13.76, "volume": 69941.0}, {"date": "2024-07-01", "close": 13.72, "volume": 35382.0}, {"date": "2024-07-02", "close": 14.1, "volume": 47544.0}, {"date": "2024-07-03", "close": 13.728, "volume": 36053.0}, {"date": "2024-07-05", "close": 14.73, "volume": 98480.0}, {"date": "2024-07-08", "close": 14.792, "volume": 94396.0}, {"date": "2024-07-09", "close": 14.0, "volume": 77217.0}, {"date": "2024-07-10", "close": 15.17, "volume": 81625.0}, {"date": "2024-07-11", "close": 14.916, "volume": 50501.0}, {"date": "2024-07-12", "close": 15.614, "volume": 59928.0}, {"date": "2024-07-15", "close": 15.02, "volume": 46777.0}, {"date": "2024-07-16", "close": 15.802, "volume": 82905.0}, {"date": "2024-07-17", "close": 15.6, "volume": 37749.0}, {"date": "2024-07-18", "close": 15.798, "volume": 74302.0}, {"date": "2024-07-19", "close": 15.696, "volume": 42183.0}, {"date": "2024-07-22", "close": 15.784, "volume": 49379.0}, {"date": "2024-07-23", "close": 15.706, "volume": 52067.0}, {"date": "2024-07-24", "close": 15.688, "volume": 35110.0}, {"date": "2024-07-25", "close": 15.824, "volume": 18099.0}, {"date": "2024-07-26", "close": 15.926, "volume": 35142.0}, {"date": "2024-07-29", "close": 15.6, "volume": 33078.0}, {"date": "2024-07-30", "close": 15.654, "volume": 49237.0}, {"date": "2024-07-31", "close": 13.64, "volume": 288936.0}, {"date": "2024-08-01", "close": 12.426, "volume": 246314.0}, {"date": "2024-08-02", "close": 12.8, "volume": 311488.0}, {"date": "2024-08-05", "close": 13.078, "volume": 195396.0}, {"date": "2024-08-06", "close": 14.106, "volume": 127752.0}, {"date": "2024-08-07", "close": 13.12, "volume": 114307.0}, {"date": "2024-08-08", "close": 13.112, "volume": 29741.0}, {"date": "2024-08-09", "close": 12.55, "volume": 46901.0}, {"date": "2024-08-12", "close": 12.234, "volume": 56019.0}, {"date": "2024-08-13", "close": 12.244, "volume": 53418.0}, {"date": "2024-08-14", "close": 12.232, "volume": 45896.0}, {"date": "2024-08-15", "close": 12.376, "volume": 70565.0}, {"date": "2024-08-16", "close": 12.334, "volume": 167834.0}, {"date": "2024-08-19", "close": 13.3, "volume": 45595.0}, {"date": "2024-08-20", "close": 12.834, "volume": 18067.0}, {"date": "2024-08-21", "close": 12.96, "volume": 16792.0}, {"date": "2024-08-22", "close": 12.3, "volume": 47249.0}, {"date": "2024-08-23", "close": 12.572, "volume": 24768.0}, {"date": "2024-08-26", "close": 12.742, "volume": 15996.0}, {"date": "2024-08-27", "close": 12.42, "volume": 34720.0}, {"date": "2024-08-28", "close": 12.288, "volume": 30243.0}, {"date": "2024-08-29", "close": 12.124, "volume": 36923.0}, {"date": "2024-08-30", "close": 12.51, "volume": 32325.0}, {"date": "2024-09-03", "close": 12.51, "volume": 38681.0}, {"date": "2024-09-04", "close": 12.22, "volume": 28419.0}, {"date": "2024-09-05", "close": 12.2, "volume": 22020.0}, {"date": "2024-09-06", "close": 12.01, "volume": 63610.0}, {"date": "2024-09-09", "close": 11.972, "volume": 21191.0}, {"date": "2024-09-10", "close": 11.94, "volume": 25811.0}, {"date": "2024-09-11", "close": 11.758, "volume": 35952.0}, {"date": "2024-09-12", "close": 11.636, "volume": 38757.0}, {"date": "2024-09-13", "close": 12.0, "volume": 22196.0}, {"date": "2024-09-16", "close": 11.816, "volume": 26984.0}, {"date": "2024-09-17", "close": 11.896, "volume": 20297.0}, {"date": "2024-09-18", "close": 11.934, "volume": 24953.0}, {"date": "2024-09-19", "close": 11.972, "volume": 39358.0}, {"date": "2024-09-20", "close": 11.802, "volume": 28082.0}, {"date": "2024-09-23", "close": 11.4, "volume": 38475.0}, {"date": "2024-09-24", "close": 11.664, "volume": 30430.0}, {"date": "2024-09-25", "close": 11.34, "volume": 43566.0}, {"date": "2024-09-26", "close": 11.666, "volume": 33758.0}, {"date": "2024-09-27", "close": 12.084, "volume": 35538.0}, {"date": "2024-09-30", "close": 12.538, "volume": 57717.0}, {"date": "2024-10-01", "close": 12.4, "volume": 36842.0}, {"date": "2024-10-02", "close": 12.08, "volume": 26571.0}, {"date": "2024-10-03", "close": 11.862, "volume": 28933.0}, {"date": "2024-10-04", "close": 12.116, "volume": 69545.0}, {"date": "2024-10-07", "close": 11.524, "volume": 64512.0}, {"date": "2024-10-08", "close": 11.898, "volume": 45713.0}, {"date": "2024-10-09", "close": 11.6, "volume": 40644.0}, {"date": "2024-10-10", "close": 11.656, "volume": 17362.0}, {"date": "2024-10-11", "close": 11.8, "volume": 29734.0}, {"date": "2024-10-14", "close": 11.64, "volume": 18961.0}, {"date": "2024-10-15", "close": 11.512, "volume": 38945.0}, {"date": "2024-10-16", "close": 11.602, "volume": 23146.0}, {"date": "2024-10-17", "close": 11.4, "volume": 24783.0}, {"date": "2024-10-18", "close": 11.602, "volume": 44376.0}, {"date": "2024-10-21", "close": 11.5, "volume": 24565.0}, {"date": "2024-10-22", "close": 11.56, "volume": 46316.0}, {"date": "2024-10-23", "close": 11.57, "volume": 35830.0}, {"date": "2024-10-24", "close": 11.5, "volume": 65115.0}, {"date": "2024-10-25", "close": 11.642, "volume": 45420.0}, {"date": "2024-10-28", "close": 12.67, "volume": 81333.0}, {"date": "2024-10-29", "close": 12.242, "volume": 98572.0}, {"date": "2024-10-30", "close": 12.044, "volume": 58115.0}, {"date": "2024-10-31", "close": 11.594, "volume": 74229.0}, {"date": "2024-11-01", "close": 11.724, "volume": 40181.0}, {"date": "2024-11-04", "close": 12.094, "volume": 46384.0}, {"date": "2024-11-05", "close": 12.464, "volume": 39737.0}, {"date": "2024-11-06", "close": 11.846, "volume": 45826.0}, {"date": "2024-11-07", "close": 11.51, "volume": 48828.0}, {"date": "2024-11-08", "close": 11.496, "volume": 41879.0}, {"date": "2024-11-11", "close": 11.2, "volume": 56067.0}, {"date": "2024-11-12", "close": 11.046, "volume": 62308.0}, {"date": "2024-11-13", "close": 11.39, "volume": 42916.0}, {"date": "2024-11-14", "close": 10.4, "volume": 119331.0}, {"date": "2024-11-15", "close": 10.0, "volume": 100289.0}, {"date": "2024-11-18", "close": 9.3, "volume": 130854.0}, {"date": "2024-11-19", "close": 9.814, "volume": 102264.0}, {"date": "2024-11-20", "close": 9.888, "volume": 78865.0}, {"date": "2024-11-21", "close": 10.498, "volume": 94490.0}, {"date": "2024-11-22", "close": 10.972, "volume": 68640.0}, {"date": "2024-11-25", "close": 10.58, "volume": 69064.0}, {"date": "2024-11-26", "close": 9.992, "volume": 95691.0}, {"date": "2024-11-27", "close": 9.84, "volume": 70898.0}, {"date": "2024-11-29", "close": 10.134, "volume": 33518.0}, {"date": "2024-12-02", "close": 10.514, "volume": 79247.0}, {"date": "2024-12-03", "close": 10.142, "volume": 37074.0}, {"date": "2024-12-04", "close": 10.002, "volume": 61452.0}, {"date": "2024-12-05", "close": 9.822, "volume": 75039.0}, {"date": "2024-12-06", "close": 9.648, "volume": 62164.0}, {"date": "2024-12-09", "close": 10.076, "volume": 125012.0}, {"date": "2024-12-10", "close": 9.32, "volume": 109340.0}, {"date": "2024-12-11", "close": 9.412, "volume": 97822.0}, {"date": "2024-12-12", "close": 9.204, "volume": 91343.0}, {"date": "2024-12-13", "close": 9.106, "volume": 75441.0}, {"date": "2024-12-16", "close": 9.444, "volume": 96285.0}, {"date": "2024-12-17", "close": 9.368, "volume": 130276.0}, {"date": "2024-12-18", "close": 9.048, "volume": 97471.0}, {"date": "2024-12-19", "close": 9.31, "volume": 91136.0}, {"date": "2024-12-20", "close": 9.2, "volume": 126238.0}, {"date": "2024-12-23", "close": 8.872, "volume": 102799.0}, {"date": "2024-12-24", "close": 9.134, "volume": 62759.0}, {"date": "2024-12-26", "close": 8.974, "volume": 84411.0}, {"date": "2024-12-27", "close": 8.96, "volume": 108283.0}, {"date": "2024-12-30", "close": 8.872, "volume": 193078.0}, {"date": "2024-12-31", "close": 9.7, "volume": 156289.0}, {"date": "2025-01-02", "close": 10.472, "volume": 104967.0}, {"date": "2025-01-03", "close": 10.568, "volume": 57485.0}, {"date": "2025-01-06", "close": 10.506, "volume": 88887.0}, {"date": "2025-01-07", "close": 11.0, "volume": 54879.0}, {"date": "2025-01-08", "close": 11.066, "volume": 68519.0}, {"date": "2025-01-10", "close": 11.036, "volume": 53733.0}, {"date": "2025-01-13", "close": 10.294, "volume": 47550.0}, {"date": "2025-01-14", "close": 10.346, "volume": 55199.0}, {"date": "2025-01-15", "close": 11.29, "volume": 64272.0}, {"date": "2025-01-16", "close": 11.08, "volume": 18687.0}, {"date": "2025-01-17", "close": 11.16, "volume": 31929.0}, {"date": "2025-01-21", "close": 11.392, "volume": 56795.0}, {"date": "2025-01-22", "close": 10.936, "volume": 39669.0}, {"date": "2025-01-23", "close": 12.704, "volume": 157875.0}, {"date": "2025-01-24", "close": 12.538, "volume": 76581.0}, {"date": "2025-01-27", "close": 11.84, "volume": 67669.0}, {"date": "2025-01-28", "close": 11.854, "volume": 35360.0}, {"date": "2025-01-29", "close": 11.3, "volume": 39563.0}, {"date": "2025-01-30", "close": 11.632, "volume": 39458.0}, {"date": "2025-01-31", "close": 11.528, "volume": 46104.0}, {"date": "2025-02-03", "close": 11.084, "volume": 44562.0}, {"date": "2025-02-04", "close": 11.05, "volume": 49695.0}, {"date": "2025-02-05", "close": 11.35, "volume": 56809.0}, {"date": "2025-02-06", "close": 11.432, "volume": 53794.0}, {"date": "2025-02-07", "close": 10.82, "volume": 50081.0}, {"date": "2025-02-10", "close": 10.468, "volume": 70409.0}, {"date": "2025-02-11", "close": 10.498, "volume": 42491.0}, {"date": "2025-02-12", "close": 11.202, "volume": 68240.0}, {"date": "2025-02-13", "close": 12.108, "volume": 65796.0}, {"date": "2025-02-14", "close": 12.248, "volume": 46127.0}, {"date": "2025-02-18", "close": 12.144, "volume": 47938.0}, {"date": "2025-02-19", "close": 11.822, "volume": 43578.0}, {"date": "2025-02-20", "close": 11.88, "volume": 28288.0}, {"date": "2025-02-21", "close": 11.782, "volume": 18767.0}, {"date": "2025-02-24", "close": 11.5, "volume": 34030.0}, {"date": "2025-02-25", "close": 11.564, "volume": 44827.0}, {"date": "2025-02-26", "close": 11.442, "volume": 19965.0}, {"date": "2025-02-27", "close": 11.02, "volume": 39163.0}, {"date": "2025-02-28", "close": 10.838, "volume": 40336.0}, {"date": "2025-03-03", "close": 10.2, "volume": 60475.0}, {"date": "2025-03-04", "close": 10.202, "volume": 64066.0}, {"date": "2025-03-05", "close": 10.576, "volume": 46001.0}, {"date": "2025-03-06", "close": 10.686, "volume": 19701.0}, {"date": "2025-03-07", "close": 10.6, "volume": 28779.0}, {"date": "2025-03-10", "close": 9.304, "volume": 182635.0}, {"date": "2025-03-11", "close": 9.408, "volume": 123845.0}, {"date": "2025-03-12", "close": 8.002, "volume": 784907.0}, {"date": "2025-03-13", "close": 8.2, "volume": 120521.0}, {"date": "2025-03-14", "close": 8.276, "volume": 72833.0}, {"date": "2025-03-17", "close": 8.3, "volume": 108824.0}, {"date": "2025-03-18", "close": 8.654, "volume": 79918.0}, {"date": "2025-03-19", "close": 9.2, "volume": 172765.0}, {"date": "2025-03-20", "close": 8.71, "volume": 41709.0}, {"date": "2025-03-21", "close": 9.142, "volume": 73190.0}, {"date": "2025-03-24", "close": 9.29, "volume": 29118.0}, {"date": "2025-03-25", "close": 9.18, "volume": 39135.0}, {"date": "2025-03-26", "close": 9.2, "volume": 32042.0}, {"date": "2025-03-27", "close": 9.346, "volume": 18493.0}, {"date": "2025-03-28", "close": 8.804, "volume": 56648.0}, {"date": "2025-03-31", "close": 8.962, "volume": 49861.0}, {"date": "2025-04-01", "close": 8.84, "volume": 57273.0}, {"date": "2025-04-02", "close": 8.64, "volume": 50420.0}, {"date": "2025-04-03", "close": 8.452, "volume": 74489.0}, {"date": "2025-04-04", "close": 8.052, "volume": 127942.0}, {"date": "2025-04-07", "close": 8.16, "volume": 164190.0}, {"date": "2025-04-08", "close": 8.596, "volume": 152571.0}, {"date": "2025-04-09", "close": 9.166, "volume": 100094.0}, {"date": "2025-04-10", "close": 9.03, "volume": 67164.0}, {"date": "2025-04-11", "close": 9.3, "volume": 296247.0}, {"date": "2025-04-14", "close": 9.47, "volume": 190440.0}, {"date": "2025-04-15", "close": 9.81, "volume": 171972.0}, {"date": "2025-04-16", "close": 9.36, "volume": 205679.0}, {"date": "2025-04-17", "close": 9.11, "volume": 115140.0}, {"date": "2025-04-21", "close": 9.55, "volume": 81855.0}, {"date": "2025-04-22", "close": 10.46, "volume": 158792.0}, {"date": "2025-04-23", "close": 10.36, "volume": 86486.0}, {"date": "2025-04-24", "close": 11.18, "volume": 78040.0}, {"date": "2025-04-25", "close": 10.43, "volume": 56186.0}, {"date": "2025-04-28", "close": 10.32, "volume": 81228.0}, {"date": "2025-04-29", "close": 10.33, "volume": 63497.0}, {"date": "2025-04-30", "close": 10.76, "volume": 76644.0}, {"date": "2025-05-01", "close": 10.98, "volume": 80844.0}, {"date": "2025-05-02", "close": 10.91, "volume": 70917.0}, {"date": "2025-05-05", "close": 10.6, "volume": 77947.0}, {"date": "2025-05-06", "close": 10.19, "volume": 108120.0}, {"date": "2025-05-07", "close": 10.18, "volume": 152159.0}, {"date": "2025-05-08", "close": 10.71, "volume": 170108.0}, {"date": "2025-05-09", "close": 10.41, "volume": 85421.0}, {"date": "2025-05-12", "close": 10.42, "volume": 84348.0}, {"date": "2025-05-13", "close": 10.27, "volume": 115997.0}, {"date": "2025-05-14", "close": 10.15, "volume": 81429.0}, {"date": "2025-05-15", "close": 10.52, "volume": 65236.0}, {"date": "2025-05-16", "close": 10.58, "volume": 60102.0}, {"date": "2025-05-19", "close": 10.9, "volume": 52704.0}, {"date": "2025-05-20", "close": 11.11, "volume": 91760.0}, {"date": "2025-05-21", "close": 10.98, "volume": 62230.0}, {"date": "2025-05-22", "close": 10.99, "volume": 31132.0}, {"date": "2025-05-23", "close": 11.11, "volume": 30764.0}, {"date": "2025-05-27", "close": 11.36, "volume": 40311.0}, {"date": "2025-05-28", "close": 11.29, "volume": 55366.0}, {"date": "2025-05-29", "close": 11.68, "volume": 51172.0}, {"date": "2025-05-30", "close": 11.59, "volume": 50781.0}, {"date": "2025-06-02", "close": 11.74, "volume": 84310.0}, {"date": "2025-06-03", "close": 11.95, "volume": 74106.0}, {"date": "2025-06-04", "close": 11.845, "volume": 46066.0}, {"date": "2025-06-05", "close": 11.85, "volume": 50224.0}, {"date": "2025-06-06", "close": 12.72, "volume": 142165.0}, {"date": "2025-06-09", "close": 12.33, "volume": 142421.0}, {"date": "2025-06-10", "close": 12.82, "volume": 218491.0}, {"date": "2025-06-11", "close": 13.25, "volume": 329970.0}, {"date": "2025-06-12", "close": 13.38, "volume": 123865.0}, {"date": "2025-06-13", "close": 13.25, "volume": 119930.0}, {"date": "2025-06-16", "close": 13.88, "volume": 124761.0}, {"date": "2025-06-17", "close": 13.41, "volume": 80848.0}, {"date": "2025-06-18", "close": 13.33, "volume": 44359.0}, {"date": "2025-06-20", "close": 12.54, "volume": 129054.0}, {"date": "2025-06-23", "close": 12.6, "volume": 62504.0}, {"date": "2025-06-24", "close": 16.035, "volume": 1160261.0}, {"date": "2025-06-25", "close": 16.19, "volume": 299655.0}, {"date": "2025-06-26", "close": 15.9, "volume": 143639.0}, {"date": "2025-06-27", "close": 15.71, "volume": 112652.0}, {"date": "2025-06-30", "close": 16.22, "volume": 170132.0}, {"date": "2025-07-01", "close": 16.81, "volume": 138167.0}, {"date": "2025-07-02", "close": 16.65, "volume": 111588.0}, {"date": "2025-07-03", "close": 16.73, "volume": 83668.0}, {"date": "2025-07-07", "close": 16.65, "volume": 141578.0}, {"date": "2025-07-08", "close": 16.83, "volume": 109815.0}, {"date": "2025-07-09", "close": 17.33, "volume": 129322.0}, {"date": "2025-07-10", "close": 17.32, "volume": 96123.0}, {"date": "2025-07-11", "close": 16.93, "volume": 102662.0}, {"date": "2025-07-14", "close": 16.1, "volume": 150310.0}, {"date": "2025-07-15", "close": 15.78, "volume": 95058.0}, {"date": "2025-07-16", "close": 15.85, "volume": 95755.0}, {"date": "2025-07-17", "close": 15.79, "volume": 78170.0}, {"date": "2025-07-18", "close": 15.82, "volume": 48414.0}, {"date": "2025-07-21", "close": 15.55, "volume": 64397.0}, {"date": "2025-07-22", "close": 15.24, "volume": 63245.0}, {"date": "2025-07-23", "close": 15.59, "volume": 44402.0}, {"date": "2025-07-24", "close": 15.5, "volume": 39268.0}, {"date": "2025-07-25", "close": 15.385, "volume": 77779.0}, {"date": "2025-07-28", "close": 14.99, "volume": 62791.0}, {"date": "2025-07-29", "close": 14.65, "volume": 87863.0}, {"date": "2025-07-30", "close": 14.97, "volume": 84730.0}, {"date": "2025-07-31", "close": 14.52, "volume": 54210.0}, {"date": "2025-08-01", "close": 15.16, "volume": 88533.0}, {"date": "2025-08-04", "close": 15.38, "volume": 67795.0}, {"date": "2025-08-05", "close": 15.13, "volume": 67144.0}, {"date": "2025-08-06", "close": 15.05, "volume": 49248.0}, {"date": "2025-08-07", "close": 15.1, "volume": 50837.0}, {"date": "2025-08-08", "close": 14.99, "volume": 75707.0}, {"date": "2025-08-11", "close": 14.94, "volume": 57439.0}, {"date": "2025-08-12", "close": 14.9, "volume": 97938.0}, {"date": "2025-08-13", "close": 15.0, "volume": 59747.0}, {"date": "2025-08-14", "close": 15.04, "volume": 85952.0}, {"date": "2025-08-15", "close": 15.65, "volume": 81742.0}, {"date": "2025-08-18", "close": 16.17, "volume": 109033.0}, {"date": "2025-08-19", "close": 15.82, "volume": 50468.0}, {"date": "2025-08-20", "close": 15.85, "volume": 61753.0}, {"date": "2025-08-21", "close": 15.82, "volume": 53190.0}, {"date": "2025-08-22", "close": 15.98, "volume": 44615.0}, {"date": "2025-08-25", "close": 15.39, "volume": 86878.0}, {"date": "2025-08-26", "close": 15.54, "volume": 37208.0}, {"date": "2025-08-27", "close": 15.47, "volume": 49278.0}, {"date": "2025-08-28", "close": 15.405, "volume": 45980.0}, {"date": "2025-08-29", "close": 15.04, "volume": 54998.0}, {"date": "2025-09-02", "close": 15.18, "volume": 42051.0}, {"date": "2025-09-03", "close": 15.04, "volume": 46347.0}, {"date": "2025-09-04", "close": 15.03, "volume": 53960.0}, {"date": "2025-09-05", "close": 15.33, "volume": 45809.0}, {"date": "2025-09-08", "close": 14.775, "volume": 45249.0}, {"date": "2025-09-09", "close": 15.22, "volume": 65903.0}, {"date": "2025-09-10", "close": 14.995, "volume": 46215.0}, {"date": "2025-09-11", "close": 14.97, "volume": 38261.0}, {"date": "2025-09-12", "close": 15.01, "volume": 45528.0}, {"date": "2025-09-15", "close": 14.93, "volume": 67009.0}, {"date": "2025-09-16", "close": 14.93, "volume": 38615.0}, {"date": "2025-09-17", "close": 14.6, "volume": 84762.0}, {"date": "2025-09-18", "close": 14.92, "volume": 48821.0}, {"date": "2025-09-19", "close": 15.35, "volume": 90634.0}, {"date": "2025-09-22", "close": 15.375, "volume": 83409.0}, {"date": "2025-09-23", "close": 15.37, "volume": 46218.0}, {"date": "2025-09-24", "close": 15.44, "volume": 51814.0}, {"date": "2025-09-25", "close": 15.45, "volume": 35070.0}, {"date": "2025-09-26", "close": 16.0, "volume": 69553.0}, {"date": "2025-09-29", "close": 16.08, "volume": 123260.0}, {"date": "2025-09-30", "close": 16.38, "volume": 127561.0}, {"date": "2025-10-01", "close": 16.64, "volume": 88138.0}, {"date": "2025-10-02", "close": 16.74, "volume": 75596.0}, {"date": "2025-10-03", "close": 18.84, "volume": 225578.0}, {"date": "2025-10-06", "close": 19.33, "volume": 269427.0}, {"date": "2025-10-07", "close": 19.27, "volume": 189963.0}, {"date": "2025-10-08", "close": 19.28, "volume": 93979.0}, {"date": "2025-10-09", "close": 19.07, "volume": 65012.0}, {"date": "2025-10-10", "close": 18.23, "volume": 148550.0}, {"date": "2025-10-13", "close": 19.17, "volume": 85779.0}, {"date": "2025-10-14", "close": 19.32, "volume": 71475.0}, {"date": "2025-10-15", "close": 19.97, "volume": 70463.0}, {"date": "2025-10-16", "close": 20.07, "volume": 152829.0}, {"date": "2025-10-17", "close": 19.64, "volume": 60002.0}, {"date": "2025-10-20", "close": 20.25, "volume": 94136.0}, {"date": "2025-10-21", "close": 19.94, "volume": 93446.0}, {"date": "2025-10-22", "close": 19.615, "volume": 68458.0}, {"date": "2025-10-23", "close": 19.46, "volume": 117160.0}, {"date": "2025-10-24", "close": 19.72, "volume": 609713.0}, {"date": "2025-10-27", "close": 19.24, "volume": 177775.0}, {"date": "2025-10-28", "close": 18.94, "volume": 99937.0}, {"date": "2025-10-29", "close": 16.81, "volume": 388827.0}, {"date": "2025-10-30", "close": 16.4, "volume": 151791.0}, {"date": "2025-10-31", "close": 16.29, "volume": 99917.0}, {"date": "2025-11-03", "close": 15.66, "volume": 205433.0}, {"date": "2025-11-04", "close": 15.2, "volume": 143261.0}, {"date": "2025-11-05", "close": 15.31, "volume": 81264.0}, {"date": "2025-11-06", "close": 15.67, "volume": 101708.0}, {"date": "2025-11-07", "close": 15.71, "volume": 75475.0}, {"date": "2025-11-10", "close": 15.85, "volume": 76604.0}, {"date": "2025-11-11", "close": 16.09, "volume": 68605.0}, {"date": "2025-11-12", "close": 16.21, "volume": 101783.0}, {"date": "2025-11-13", "close": 16.27, "volume": 101015.0}, {"date": "2025-11-14", "close": 16.34, "volume": 82536.0}, {"date": "2025-11-17", "close": 16.04, "volume": 117519.0}, {"date": "2025-11-18", "close": 16.71, "volume": 103835.0}, {"date": "2025-11-19", "close": 16.98, "volume": 66671.0}, {"date": "2025-11-20", "close": 16.43, "volume": 55938.0}, {"date": "2025-11-21", "close": 16.38, "volume": 63935.0}, {"date": "2025-11-24", "close": 16.0, "volume": 60671.0}, {"date": "2025-11-25", "close": 15.72, "volume": 51604.0}, {"date": "2025-11-26", "close": 16.14, "volume": 101735.0}, {"date": "2025-11-28", "close": 15.97, "volume": 47144.0}, {"date": "2025-12-01", "close": 15.59, "volume": 124469.0}, {"date": "2025-12-02", "close": 15.53, "volume": 52810.0}, {"date": "2025-12-03", "close": 16.29, "volume": 66154.0}, {"date": "2025-12-04", "close": 16.46, "volume": 55382.0}, {"date": "2025-12-05", "close": 16.54, "volume": 51566.0}, {"date": "2025-12-08", "close": 14.92, "volume": 157231.0}, {"date": "2025-12-09", "close": 14.12, "volume": 145286.0}, {"date": "2025-12-10", "close": 14.25, "volume": 129033.0}, {"date": "2025-12-11", "close": 14.48, "volume": 60720.0}, {"date": "2025-12-12", "close": 14.36, "volume": 78976.0}, {"date": "2025-12-15", "close": 14.14, "volume": 113991.0}, {"date": "2025-12-16", "close": 13.97, "volume": 53531.0}, {"date": "2025-12-17", "close": 13.73, "volume": 85229.0}, {"date": "2025-12-18", "close": 13.83, "volume": 46838.0}, {"date": "2025-12-19", "close": 13.8, "volume": 139975.0}, {"date": "2025-12-22", "close": 13.6, "volume": 98764.0}, {"date": "2025-12-23", "close": 13.66, "volume": 85224.0}, {"date": "2025-12-24", "close": 13.7, "volume": 50146.0}, {"date": "2025-12-26", "close": 14.14, "volume": 104781.0}, {"date": "2025-12-29", "close": 14.04, "volume": 97097.0}, {"date": "2025-12-30", "close": 13.51, "volume": 158727.0}, {"date": "2025-12-31", "close": 13.955, "volume": 116949.0}, {"date": "2026-01-02", "close": 13.72, "volume": 65300.0}, {"date": "2026-01-05", "close": 13.5, "volume": 55345.0}, {"date": "2026-01-06", "close": 13.69, "volume": 64202.0}, {"date": "2026-01-07", "close": 14.03, "volume": 45123.0}, {"date": "2026-01-08", "close": 16.4, "volume": 252833.0}, {"date": "2026-01-09", "close": 15.82, "volume": 114404.0}, {"date": "2026-01-12", "close": 15.56, "volume": 152940.0}, {"date": "2026-01-13", "close": 15.16, "volume": 74826.0}, {"date": "2026-01-14", "close": 15.01, "volume": 131308.0}, {"date": "2026-01-15", "close": 14.9, "volume": 74801.0}, {"date": "2026-01-16", "close": 14.78, "volume": 77276.0}, {"date": "2026-01-20", "close": 15.51, "volume": 134403.0}, {"date": "2026-01-21", "close": 15.29, "volume": 106727.0}, {"date": "2026-01-22", "close": 16.51, "volume": 142309.0}, {"date": "2026-01-23", "close": 16.26, "volume": 138672.0}, {"date": "2026-01-26", "close": 15.55, "volume": 89378.0}, {"date": "2026-01-27", "close": 15.69, "volume": 35757.0}, {"date": "2026-01-28", "close": 15.07, "volume": 65824.0}, {"date": "2026-01-29", "close": 15.42, "volume": 61590.0}, {"date": "2026-01-30", "close": 14.92, "volume": 52795.0}, {"date": "2026-02-02", "close": 14.995, "volume": 49772.0}, {"date": "2026-02-03", "close": 15.05, "volume": 57656.0}, {"date": "2026-02-04", "close": 14.6, "volume": 141173.0}, {"date": "2026-02-05", "close": 14.09, "volume": 73558.0}, {"date": "2026-02-06", "close": 14.75, "volume": 89391.0}, {"date": "2026-02-09", "close": 14.75, "volume": 43153.0}, {"date": "2026-02-10", "close": 15.02, "volume": 60215.0}, {"date": "2026-02-11", "close": 15.11, "volume": 80333.0}, {"date": "2026-02-12", "close": 14.86, "volume": 67208.0}, {"date": "2026-02-13", "close": 14.74, "volume": 43832.0}, {"date": "2026-02-17", "close": 15.64, "volume": 155196.0}, {"date": "2026-02-18", "close": 15.76, "volume": 45826.0}, {"date": "2026-02-19", "close": 15.72, "volume": 59392.0}, {"date": "2026-02-20", "close": 15.59, "volume": 77448.0}, {"date": "2026-02-23", "close": 15.63, "volume": 32846.0}, {"date": "2026-02-24", "close": 15.52, "volume": 64930.0}, {"date": "2026-02-25", "close": 14.05, "volume": 390478.0}, {"date": "2026-02-26", "close": 14.12, "volume": 98760.0}, {"date": "2026-02-27", "close": 13.8, "volume": 50837.0}, {"date": "2026-03-02", "close": 13.93, "volume": 102383.0}, {"date": "2026-03-03", "close": 14.35, "volume": 101981.0}, {"date": "2026-03-04", "close": 14.54, "volume": 72417.0}, {"date": "2026-03-05", "close": 14.18, "volume": 77683.0}, {"date": "2026-03-06", "close": 14.06, "volume": 47851.0}, {"date": "2026-03-09", "close": 14.58, "volume": 81531.0}, {"date": "2026-03-10", "close": 15.965, "volume": 179999.0}, {"date": "2026-03-11", "close": 16.32, "volume": 82140.0}, {"date": "2026-03-12", "close": 16.37, "volume": 126744.0}, {"date": "2026-03-13", "close": 15.34, "volume": 71140.0}, {"date": "2026-03-16", "close": 15.42, "volume": 30669.0}, {"date": "2026-03-17", "close": 15.52, "volume": 36295.0}, {"date": "2026-03-18", "close": 14.94, "volume": 35641.0}, {"date": "2026-03-19", "close": 15.0, "volume": 34758.0}, {"date": "2026-03-20", "close": 14.49, "volume": 82215.0}, {"date": "2026-03-23", "close": 14.6, "volume": 27077.0}, {"date": "2026-03-24", "close": 14.47, "volume": 49478.0}, {"date": "2026-03-25", "close": 14.68, "volume": 65068.0}, {"date": "2026-03-26", "close": 14.67, "volume": 29355.0}, {"date": "2026-03-27", "close": 14.45, "volume": 60587.0}, {"date": "2026-03-30", "close": 13.95, "volume": 58720.0}, {"date": "2026-03-31", "close": 14.46, "volume": 35225.0}, {"date": "2026-04-01", "close": 14.64, "volume": 25238.0}, {"date": "2026-04-02", "close": 14.74, "volume": 13174.0}, {"date": "2026-04-06", "close": 14.64, "volume": 25963.0}, {"date": "2026-04-07", "close": 14.69, "volume": 35664.0}, {"date": "2026-04-08", "close": 14.73, "volume": 38012.0}, {"date": "2026-04-09", "close": 14.78, "volume": 63560.0}, {"date": "2026-04-10", "close": 14.48, "volume": 49298.0}, {"date": "2026-04-13", "close": 14.51, "volume": 34974.0}, {"date": "2026-04-14", "close": 14.55, "volume": 28175.0}, {"date": "2026-04-15", "close": 15.2, "volume": 53802.0}, {"date": "2026-04-16", "close": 14.72, "volume": 146834.0}, {"date": "2026-04-17", "close": 14.98, "volume": 62834.0}, {"date": "2026-04-20", "close": 14.62, "volume": 32653.0}, {"date": "2026-04-21", "close": 14.51, "volume": 67549.0}, {"date": "2026-04-22", "close": 14.5, "volume": 30512.0}, {"date": "2026-04-23", "close": 14.59, "volume": 51021.0}, {"date": "2026-04-24", "close": 14.31, "volume": 73625.0}, {"date": "2026-04-27", "close": 13.93, "volume": 129338.0}, {"date": "2026-04-28", "close": 13.96, "volume": 65823.0}, {"date": "2026-04-29", "close": 14.29, "volume": 272046.0}, {"date": "2026-04-30", "close": 13.93, "volume": 118207.0}, {"date": "2026-05-01", "close": 14.07, "volume": 302184.0}, {"date": "2026-05-04", "close": 14.24, "volume": 74560.0}, {"date": "2026-05-05", "close": 14.5, "volume": 55855.0}, {"date": "2026-05-06", "close": 14.9, "volume": 60102.0}, {"date": "2026-05-07", "close": 14.84, "volume": 37068.0}, {"date": "2026-05-08", "close": 15.05, "volume": 43172.0}, {"date": "2026-05-11", "close": 15.02, "volume": 37650.0}, {"date": "2026-05-12", "close": 14.95, "volume": 27690.0}, {"date": "2026-05-13", "close": 15.02, "volume": 48773.0}, {"date": "2026-05-14", "close": 14.78, "volume": 44651.0}, {"date": "2026-05-15", "close": 14.56, "volume": 55904.0}, {"date": "2026-05-18", "close": 14.06, "volume": 38353.0}, {"date": "2026-05-19", "close": 14.05, "volume": 31608.0}, {"date": "2026-05-20", "close": 14.27, "volume": 35478.0}, {"date": "2026-05-21", "close": 14.55, "volume": 32485.0}, {"date": "2026-05-22", "close": 14.43, "volume": 35925.0}, {"date": "2026-05-26", "close": 14.3, "volume": 67029.0}, {"date": "2026-05-27", "close": 14.52, "volume": 51200.0}, {"date": "2026-05-28", "close": 14.41, "volume": 44881.0}, {"date": "2026-05-29", "close": 14.49, "volume": 45782.0}, {"date": "2026-06-01", "close": 14.36, "volume": 34861.0}, {"date": "2026-06-02", "close": 14.47, "volume": 65677.0}, {"date": "2026-06-03", "close": 14.53, "volume": 50758.0}, {"date": "2026-06-04", "close": 13.8, "volume": 296803.0}, {"date": "2026-06-05", "close": 13.93, "volume": 161276.0}, {"date": "2026-06-08", "close": 14.2, "volume": 82124.0}, {"date": "2026-06-09", "close": 14.89, "volume": 180740.0}, {"date": "2026-06-10", "close": 14.76, "volume": 81202.0}, {"date": "2026-06-11", "close": 14.9, "volume": 50777.0}, {"date": "2026-06-12", "close": 15.24, "volume": 76197.0}, {"date": "2026-06-15", "close": 15.35, "volume": 97590.0}, {"date": "2026-06-16", "close": 15.17, "volume": 106362.0}, {"date": "2026-06-17", "close": 15.77, "volume": 81442.0}, {"date": "2026-06-18", "close": 16.03, "volume": 87091.0}, {"date": "2026-06-22", "close": 15.81, "volume": 166093.0}, {"date": "2026-06-23", "close": 15.97, "volume": 124817.0}, {"date": "2026-06-24", "close": 16.41, "volume": 125513.0}, {"date": "2026-06-25", "close": 16.35, "volume": 84412.0}, {"date": "2026-06-26", "close": 15.91, "volume": 75133.0}, {"date": "2026-06-29", "close": 15.92, "volume": 105805.0}, {"date": "2026-06-30", "close": 15.94, "volume": 83108.0}, {"date": "2026-07-01", "close": 16.47, "volume": 72318.0}, {"date": "2026-07-02", "close": 16.37, "volume": 91697.0}, {"date": "2026-07-06", "close": 15.73, "volume": 87942.0}, {"date": "2026-07-07", "close": 15.46, "volume": 66649.0}, {"date": "2026-07-08", "close": 15.17, "volume": 104541.0}, {"date": "2026-07-09", "close": 15.12, "volume": 57177.0}, {"date": "2026-07-10", "close": 14.88, "volume": 74753.0}, {"date": "2026-07-13", "close": 14.7, "volume": 83477.0}, {"date": "2026-07-14", "close": 14.37, "volume": 51974.0}, {"date": "2026-07-15", "close": 14.46, "volume": 116045.0}, {"date": "2026-07-16", "close": 14.18, "volume": 56405.0}, {"date": "2026-07-17", "close": 13.94, "volume": 43263.0}, {"date": "2026-07-20", "close": 13.6, "volume": 73632.0}, {"date": "2026-07-21", "close": 13.93, "volume": 57398.0}, {"date": "2026-07-22", "close": 13.71, "volume": 46762.0}, {"date": "2026-07-23", "close": 13.6, "volume": 42099.0}, {"date": "2026-07-24", "close": 13.55, "volume": 54940.0}, {"date": "2026-07-27", "close": 13.81, "volume": 52787.0}, {"date": "2026-07-28", "close": 13.95, "volume": 65665.0}, {"date": "2026-07-29", "close": 14.16, "volume": 63067.0}, {"date": "2026-07-30", "close": 14.23, "volume": 42156.0}, {"date": "2026-07-31", "close": 14.26, "volume": 59621.0}, {"date": "2026-08-03", "close": 14.14, "volume": 84150.0}, {"date": "2026-08-04", "close": 14.4, "volume": 76833.0}, {"date": "2026-08-05", "close": 14.41, "volume": 29947.0}, {"date": "2026-08-06", "close": 14.26, "volume": 23754.0}, {"date": "2026-08-07", "close": 14.36, "volume": 43809.0}, {"date": "2026-08-10", "close": 14.11, "volume": 35062.0}, {"date": "2026-08-11", "close": 14.01, "volume": 45166.0}, {"date": "2026-08-12", "close": 14.06, "volume": 47156.0}, {"date": "2026-08-13", "close": 14.15, "volume": 51572.0}, {"date": "2026-08-14", "close": 14.07, "volume": 52509.0}, {"date": "2026-08-17", "close": 14.01, "volume": 57147.0}, {"date": "2026-08-18", "close": 14.13, "volume": 52969.0}, {"date": "2026-08-19", "close": 14.38, "volume": 59910.0}, {"date": "2026-08-20", "close": 14.06, "volume": 31497.0}, {"date": "2026-08-21", "close": 14.09, "volume": 36563.0}, {"date": "2026-08-24", "close": 13.84, "volume": 106412.0}, {"date": "2026-08-25", "close": 14.15, "volume": 505372.0}, {"date": "2026-08-26", "close": 14.375, "volume": 159429.0}, {"date": "2026-08-27", "close": 14.07, "volume": 83426.0}, {"date": "2026-08-28", "close": 13.97, "volume": 78195.0}, {"date": "2026-08-31", "close": 13.88, "volume": 40870.0}, {"date": "2026-09-01", "close": 13.845, "volume": 39937.0}, {"date": "2026-09-02", "close": 13.7, "volume": 45612.0}, {"date": "2026-09-03", "close": 13.71, "volume": 48444.0}, {"date": "2026-09-04", "close": 13.63, "volume": 80559.0}, {"date": "2026-09-08", "close": 14.25, "volume": 99807.0}, {"date": "2026-09-09", "close": 14.39, "volume": 33687.0}, {"date": "2026-09-10", "close": 14.04, "volume": 51753.0}, {"date": "2026-09-11", "close": 13.8, "volume": 49369.0}, {"date": "2026-09-14", "close": 14.0, "volume": 38269.0}, {"date": "2026-09-15", "close": 13.93, "volume": 41106.0}, {"date": "2026-09-16", "close": 13.84, "volume": 45089.0}, {"date": "2026-09-17", "close": 13.87, "volume": 24335.0}, {"date": "2026-09-18", "close": 13.63, "volume": 50664.0}], "refreshing": true}