{"ticker": "ASMB", "overview": {"cik": "1426800", "ticker": "ASMB", "name": "ASSEMBLY BIOSCIENCES, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000380", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275804", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259927", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259924", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259855", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259822", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259808", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259776", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259742", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259697", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259661", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259562", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259517", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259481", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-000750", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239277", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001193125-26-237361", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-236812", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235469", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-058623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211987", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211922", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170417", "price_sensitive": false}]}, "description": "ASSEMBLY BIOSCIENCES, INC. trades as ASMB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 119 insider filings for the company, from August 2021 to June 2026. Across those, 10 insiders disclosed 9 open-market purchases totalling $21.57M against 50 sales totalling $381.80K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 21571250.415000003, "sell_n": 50, "sell_sum": 381799.965, "net": 21189450.450000003, "insiders": 10, "first_date": "2021-08-09", "last_date": "2026-06-17"}, "metrics": {"ticker": "ASMB", "has_prices": true, "as_of": "2026-08-07", "last": 26.68, "prev_close": 26.45, "change": 0.23000000000000043, "change_pct": 0.00869565217391306, "session_volume": 119772.0, "vwap_5": 26.16749733980957, "vwap_20": 26.020974196580312, "vwap_60": 26.182999825695948, "vwap_250": 28.100303717185064, "high_52w": 38.5, "low_52w": 22.26, "avg_volume_20": 137249.25, "sessions": 400, "market_cap": {"value": 424014781.44, "shares": 15892608.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-097209", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 7.8% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001104659-26-097209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001274173-26-000208", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 6.9% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001274173-26-000208-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000908834-26-000380", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 8.1% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0000908834-26-000380-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0001193125-26-275804", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jeanette M. Bjorkquist", "who_key": "Bjorkquist Jeanette M", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 674.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $674 of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526275804/0001193125-26-275804-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001193125-26-259697", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Anthony E. Altig", "who_key": "ALTIG ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259697/0001193125-26-259697-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001193125-26-259742", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gina Consylman", "who_key": "Consylman Gina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259742/0001193125-26-259742-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001193125-26-259776", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Michael Houghton", "who_key": "Houghton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259776/0001193125-26-259776-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001193125-26-259808", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Lisa Johnson-Pratt", "who_key": "Johnson-Pratt Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259808/0001193125-26-259808-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001193125-26-259822", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Susan Mahony", "who_key": "Mahony Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259822/0001193125-26-259822-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001193125-26-259855", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "John G. McHutchison", "who_key": "McHutchison John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259855/0001193125-26-259855-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218320}, {"id": "0001123292-26-000751", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 12499997.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000112329226000751/0001123292-26-000751-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231280}, {"id": "13DG-0001123292-26-000750", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "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": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 25.1% activist stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001123292-26-000750-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001104659-26-058623", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. takes a 5.4% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001104659-26-058623-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}, {"id": "0001193125-26-134645", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Nicole S. White", "who_key": "White Nicole S", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5257.6476, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $5K of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134645/0001193125-26-134645-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}, {"id": "0001193125-26-134669", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jeanette M. Bjorkquist", "who_key": "Bjorkquist Jeanette M", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8754.7024, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $9K of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134669/0001193125-26-134669-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}, {"id": "0001193125-26-134496", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jason A. Okazaki", "who_key": "Okazaki Jason A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134496/0001193125-26-134496-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-134554", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "William E. Delaney IV", "who_key": "Delaney William E IV", "role": "Chief Scientific 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": "United States", "headline": "C-suite exec files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134554/0001193125-26-134554-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-134601", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Anuj Gaggar", "who_key": "Gaggar Anuj", "role": "Chief Medical 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": "United States", "headline": "C-suite exec files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134601/0001193125-26-134601-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-259517", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jason A. Okazaki", "who_key": "Okazaki Jason A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259517/0001193125-26-259517-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-259562", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "William E. Delaney IV", "who_key": "Delaney William E IV", "role": "Chief Scientific 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": "United States", "headline": "C-suite exec files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259562/0001193125-26-259562-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-259661", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jeanette M. Bjorkquist", "who_key": "Bjorkquist Jeanette M", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259661/0001193125-26-259661-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-259924", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Nicole S. White", "who_key": "White Nicole S", "role": "Chief Manufacturing 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": "United States", "headline": "C-suite exec files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259924/0001193125-26-259924-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001193125-26-259927", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Anuj Gaggar", "who_key": "Gaggar Anuj", "role": "Chief Medical 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": "United States", "headline": "C-suite exec files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526259927/0001193125-26-259927-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314800}, {"id": "0001123292-25-000510", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $0 of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000112329225000510/0001123292-25-000510-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650320}, {"id": "0000950170-25-087346", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Jeanette M. Bjorkquist", "who_key": "Bjorkquist Jeanette M", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025087346/0000950170-25-087346-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726640}, {"id": "0000950170-25-083693", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gina Consylman", "who_key": "Consylman Gina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025083693/0000950170-25-083693-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0000950170-25-083694", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Anthony E. Altig", "who_key": "ALTIG ANTHONY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025083694/0000950170-25-083694-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0000950170-25-083695", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "William R. Ringo", "who_key": "RINGO WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025083695/0000950170-25-083695-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0000950170-25-083700", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Lisa Johnson-Pratt", "who_key": "Johnson-Pratt Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025083700/0000950170-25-083700-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}, {"id": "0000950170-25-083702", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "John G. McHutchison", "who_key": "McHutchison John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ASMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025083702/0000950170-25-083702-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742480}], "recent_buys": [{"id": "0001123292-25-000510", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $0 of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000112329225000510/0001123292-25-000510-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650320}, {"id": "0000950170-24-141616", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Michael Houghton", "who_key": "Houghton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49997.629, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $50K of ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024141616/0000950170-24-141616-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968560}, {"id": "0000904454-24-000669", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20098463.630000003, "score": 75.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000090445424000669/0000904454-24-000669-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984400}, {"id": "0001079973-24-001637", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 371994.32, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001637/0001079973-24-001637-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018960}, {"id": "0001079973-24-001375", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 145800.0, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001375/0001079973-24-001375-index.htm", "trade_date": "2024-10-08", "timestamp": "2024-10-08", "mins": 1088080}, {"id": "0001079973-24-001035", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 111630.73999999999, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001035/0001079973-24-001035-index.htm", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224880}, {"id": "0000904454-24-000391", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000090445424000391/0000904454-24-000391-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250800}, {"id": "0001079973-24-000085", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 511264.096, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324000085/0001079973-24-000085-index.htm", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468240}, {"id": "0001079973-23-001645", "src": "INSIDERS", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 282100.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997323001645/0001079973-23-001645-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551760}], "institutional": [{"id": "13DG-0001104659-26-097209", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 7.8% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001104659-26-097209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001274173-26-000208", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 6.9% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001274173-26-000208-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000908834-26-000380", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 8.1% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0000908834-26-000380-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001123292-26-000750", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "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": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. moves to a 25.1% activist stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001123292-26-000750-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237040}, {"id": "13DG-0001104659-26-058623", "src": "13DG", "ticker": "ASMB", "cik": "1426800", "company": "ASSEMBLY BIOSCIENCES, INC.", "company_raw": "ASSEMBLY BIOSCIENCES, INC.", "who": "Assembly Biosciences, Inc.", "who_key": "ASSEMBLY BIOSCIENCES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ASSEMBLY BIOSCIENCES, INC. takes a 5.4% passive stake in ASMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/0001104659-26-058623-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252880}], "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": "Assembly Biosciences, Inc. - Common Stock", "new_value": "ASSEMBLY BIOSCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001426800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001426800", "applied": 1, "detected_at": "2026-09-10T10:05:38.002914"}]}, "key_people": [{"who": "Gilead Sciences, Inc.", "who_key": "GILEAD SCIENCES, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20098463.630000003, "sold": 0, "net": 20098463.630000003, "trades": 3, "top_score": 75.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-08-08", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000112329225000510/0001123292-25-000510-index.htm"}, {"action": "BUY", "amount": 20098463.630000003, "date": "2024-12-19", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000090445424000669/0000904454-24-000669-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-06-17", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000090445424000391/0000904454-24-000391-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-08-08", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000112329225000510/0001123292-25-000510-index.htm"}}, {"who": "Alexander Schornstein", "who_key": "Schornstein Alexander", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1422789.156, "sold": 0, "net": 1422789.156, "trades": 5, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 371994.32, "date": "2024-11-25", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001637/0001079973-24-001637-index.htm"}, {"action": "BUY", "amount": 145800.0, "date": "2024-10-08", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001375/0001079973-24-001375-index.htm"}, {"action": "BUY", "amount": 111630.73999999999, "date": "2024-07-05", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001035/0001079973-24-001035-index.htm"}, {"action": "BUY", "amount": 511264.096, "date": "2024-01-18", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324000085/0001079973-24-000085-index.htm"}, {"action": "BUY", "amount": 282100.0, "date": "2023-11-21", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997323001645/0001079973-23-001645-index.htm"}], "latest": {"action": "BUY", "amount": 371994.32, "date": "2024-11-25", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000107997324001637/0001079973-24-001637-index.htm"}}, {"who": "John G. McHutchison", "who_key": "McHutchison John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 174086.8659, "net": -174086.8659, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7455.0117, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025054331/0000950170-25-054331-index.htm"}, {"action": "SELL", "amount": 31614.8546, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024064586/0000950170-24-064586-index.htm"}, {"action": "SELL", "amount": 15764.7114, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024040205/0000950170-24-040205-index.htm"}, {"action": "SELL", "amount": 27018.6716, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123031919/0001209191-23-031919-index.htm"}, {"action": "SELL", "amount": 12251.6856, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123021886/0001209191-23-021886-index.htm"}, {"action": "SELL", "amount": 26200.497799999997, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122045239/0001209191-22-045239-index.htm"}, {"action": "SELL", "amount": 10000.383600000001, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122021770/0001209191-22-021770-index.htm"}, {"action": "SELL", "amount": 43781.0496, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919121050645/0001209191-21-050645-index.htm"}], "latest": {"action": "SELL", "amount": 7455.0117, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025054331/0000950170-25-054331-index.htm"}}, {"who": "Jason A. Okazaki", "who_key": "Okazaki Jason A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 101149.5418, "net": -101149.5418, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3496.0755000000004, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025048486/0000950170-25-048486-index.htm"}, {"action": "SELL", "amount": 2917.57, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024112896/0000950170-24-112896-index.htm"}, {"action": "SELL", "amount": 13962.0825, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024090724/0000950170-24-090724-index.htm"}, {"action": "SELL", "amount": 8198.6562, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024064552/0000950170-24-064552-index.htm"}, {"action": "SELL", "amount": 19936.9692, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024051244/0000950170-24-051244-index.htm"}, {"action": "SELL", "amount": 4627.4526, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024040132/0000950170-24-040132-index.htm"}, {"action": "SELL", "amount": 5045.04, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024038630/0000950170-24-038630-index.htm"}, {"action": "SELL", "amount": 1879.2939000000001, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123051888/0001209191-23-051888-index.htm"}, {"action": "SELL", "amount": 12866.5933, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123044397/0001209191-23-044397-index.htm"}, {"action": "SELL", "amount": 6825.4083, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123031899/0001209191-23-031899-index.htm"}, {"action": "SELL", "amount": 3496.1304, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123021868/0001209191-23-021868-index.htm"}, {"action": "SELL", "amount": 4784.982800000001, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123021385/0001209191-23-021385-index.htm"}, {"action": "SELL", "amount": 2750.4306, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122021772/0001209191-22-021772-index.htm"}, {"action": "SELL", "amount": 10362.8565, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122021535/0001209191-22-021535-index.htm"}], "latest": {"action": "SELL", "amount": 3496.0755000000004, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025048486/0000950170-25-048486-index.htm"}}, {"who": "Michael Houghton", "who_key": "Houghton Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49997.629, "sold": 0, "net": 49997.629, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49997.629, "date": "2024-12-30", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024141616/0000950170-24-141616-index.htm"}], "latest": {"action": "BUY", "amount": 49997.629, "date": "2024-12-30", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024141616/0000950170-24-141616-index.htm"}}, {"who": "Nicole S. White", "who_key": "White Nicole S", "role": "Chief Manufacturing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 44270.383, "net": -44270.383, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5257.6476, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134645/0001193125-26-134645-index.htm"}, {"action": "SELL", "amount": 1940.0757, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025048485/0000950170-25-048485-index.htm"}, {"action": "SELL", "amount": 651.5999999999999, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024128557/0000950170-24-128557-index.htm"}, {"action": "SELL", "amount": 2325.17, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024112897/0000950170-24-112897-index.htm"}, {"action": "SELL", "amount": 11172.5125, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024090743/0000950170-24-090743-index.htm"}, {"action": "SELL", "amount": 2568.6136, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024064551/0000950170-24-064551-index.htm"}, {"action": "SELL", "amount": 15947.034, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024051271/0000950170-24-051271-index.htm"}, {"action": "SELL", "amount": 2575.1643, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024040162/0000950170-24-040162-index.htm"}, {"action": "SELL", "amount": 328.65299999999996, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123056212/0001209191-23-056212-index.htm"}, {"action": "SELL", "amount": 1503.9123, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123051934/0001209191-23-051934-index.htm"}], "latest": {"action": "SELL", "amount": 5257.6476, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134645/0001193125-26-134645-index.htm"}}, {"who": "William E. Delaney IV", "who_key": "Delaney William E IV", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35738.9597, "net": -35738.9597, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1503.9123, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123051910/0001209191-23-051910-index.htm"}, {"action": "SELL", "amount": 10292.6219, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123044405/0001209191-23-044405-index.htm"}, {"action": "SELL", "amount": 4046.2151999999996, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123033100/0001209191-23-033100-index.htm"}, {"action": "SELL", "amount": 6825.4083, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123031912/0001209191-23-031912-index.htm"}, {"action": "SELL", "amount": 2816.1672000000003, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123021874/0001209191-23-021874-index.htm"}, {"action": "SELL", "amount": 8004.873600000001, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122033582/0001209191-22-033582-index.htm"}, {"action": "SELL", "amount": 2249.7612000000004, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919122021774/0001209191-22-021774-index.htm"}], "latest": {"action": "SELL", "amount": 1503.9123, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123051910/0001209191-23-051910-index.htm"}}, {"who": "Jeanette M. Bjorkquist", "who_key": "Bjorkquist Jeanette M", "role": "PFO and PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14872.796400000001, "net": -14872.796400000001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 674.25, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526275804/0001193125-26-275804-index.htm"}, {"action": "SELL", "amount": 8754.7024, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526134669/0001193125-26-134669-index.htm"}, {"action": "SELL", "amount": 1772.6580000000001, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017025048487/0000950170-25-048487-index.htm"}, {"action": "SELL", "amount": 358.4112, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024064589/0000950170-24-064589-index.htm"}, {"action": "SELL", "amount": 1490.1966, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000095017024040180/0000950170-24-040180-index.htm"}, {"action": "SELL", "amount": 900.3792, "date": "2023-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123043309/0001209191-23-043309-index.htm"}, {"action": "SELL", "amount": 285.0422, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123031918/0001209191-23-031918-index.htm"}, {"action": "SELL", "amount": 637.1568000000001, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000120919123021882/0001209191-23-021882-index.htm"}], "latest": {"action": "SELL", "amount": 674.25, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426800/000119312526275804/0001193125-26-275804-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000380", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275804", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259927", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259924", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259855", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259822", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259808", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259776", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259742", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259697", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259661", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259562", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259517", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259481", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001123292-26-000750", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239277", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001193125-26-237361", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-22", "title": "Prospectus", "accession": "0001193125-26-236812", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235469", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-058623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211987", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211922", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001193125-26-170508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001193125-26-170417", "price_sensitive": false}], "performance": {"ticker": "ASMB", "has_prices": true, "summary": {"n": 9, "avg": 1.0088271620649953, "win_rate": 1.0, "best": 2.40414673046252, "worst": 0.1130579891531081, "as_of": "2026-08-07"}, "buys": [{"who": "GILEAD SCIENCES, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-08-08", "score": 27.5, "ref_price": 23.97, "return": 0.1130579891531081}, {"who": "Houghton Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49997.629, "date": "2024-12-30", "score": 35.5, "ref_price": 16.03, "return": 0.6643792888334372}, {"who": "GILEAD SCIENCES, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20098463.630000003, "date": "2024-12-19", "score": 75.3, "ref_price": 15.81, "return": 0.687539531941809}, {"who": "Schornstein Alexander", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 371994.32, "date": "2024-11-25", "score": 43.7, "ref_price": 14.81, "return": 0.801485482781904}, {"who": "Schornstein Alexander", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 145800.0, "date": "2024-10-08", "score": 38.7, "ref_price": 14.42, "return": 0.8502080443828016}, {"who": "Schornstein Alexander", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111630.73999999999, "date": "2024-07-05", "score": 37.2, "ref_price": 13.21, "return": 1.019682059046177}, {"who": "GILEAD SCIENCES, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-06-17", "score": 15.0, "ref_price": 15.16, "return": 0.7598944591029023}, {"who": "Schornstein Alexander", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 511264.096, "date": "2024-01-18", "score": 45.7, "ref_price": 9.6004, "return": 1.7790508728802965}, {"who": "Schornstein Alexander", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 282100.0, "date": "2023-11-21", "score": 42.6, "ref_price": 7.8375, "return": 2.40414673046252}]}, "price_series": [{"date": "2016-08-08", "close": 70.3228, "volume": 743.0}, {"date": "2016-08-09", "close": 69.7228, "volume": 1095.0}, {"date": "2016-08-10", "close": 68.6427, "volume": 1080.0}, {"date": "2016-08-11", "close": 69.8428, "volume": 709.0}, {"date": "2016-08-12", "close": 69.6028, "volume": 1599.0}, {"date": "2016-08-15", "close": 70.3228, "volume": 807.0}, {"date": "2016-08-16", "close": 70.8028, "volume": 931.0}, {"date": "2016-08-17", "close": 71.5229, "volume": 1112.0}, {"date": "2016-08-18", "close": 72.2429, "volume": 2269.0}, {"date": "2016-08-19", "close": 78.4831, "volume": 5553.0}, {"date": "2016-08-22", "close": 80.4032, "volume": 3960.0}, {"date": "2016-08-23", "close": 80.4032, "volume": 1949.0}, {"date": "2016-08-24", "close": 77.2831, "volume": 1775.0}, {"date": "2016-08-25", "close": 78.6031, "volume": 1385.0}, {"date": "2016-08-26", "close": 77.4031, "volume": 1081.0}, {"date": "2016-08-29", "close": 78.3631, "volume": 597.0}, {"date": "2016-08-30", "close": 77.1631, "volume": 1291.0}, {"date": "2016-08-31", "close": 73.3229, "volume": 2004.0}, {"date": "2016-09-01", "close": 75.003, "volume": 1341.0}, {"date": "2016-09-02", "close": 73.5629, "volume": 1836.0}, {"date": "2016-09-06", "close": 75.243, "volume": 4133.0}, {"date": "2016-09-07", "close": 77.1631, "volume": 2356.0}, {"date": "2016-09-08", "close": 81.5433, "volume": 833.0}, {"date": "2016-09-09", "close": 86.1634, "volume": 2194.0}, {"date": "2016-09-12", "close": 88.3235, "volume": 1771.0}, {"date": "2016-09-13", "close": 86.8835, "volume": 630.0}, {"date": "2016-09-14", "close": 89.1636, "volume": 900.0}, {"date": "2016-09-15", "close": 87.6035, "volume": 743.0}, {"date": "2016-09-16", "close": 88.8036, "volume": 3032.0}, {"date": "2016-09-19", "close": 85.9234, "volume": 1656.0}, {"date": "2016-09-20", "close": 87.8435, "volume": 1366.0}, {"date": "2016-09-21", "close": 89.6436, "volume": 538.0}, {"date": "2016-09-22", "close": 92.6437, "volume": 1977.0}, {"date": "2016-09-23", "close": 96.1238, "volume": 1591.0}, {"date": "2016-09-26", "close": 97.6839, "volume": 1615.0}, {"date": "2016-09-27", "close": 95.5238, "volume": 958.0}, {"date": "2016-09-28", "close": 93.4837, "volume": 700.0}, {"date": "2016-09-29", "close": 86.6435, "volume": 4179.0}, {"date": "2016-09-30", "close": 86.5235, "volume": 1843.0}, {"date": "2016-10-03", "close": 88.9236, "volume": 4483.0}, {"date": "2016-10-04", "close": 92.2837, "volume": 1159.0}, {"date": "2016-10-05", "close": 96.0038, "volume": 1198.0}, {"date": "2016-10-06", "close": 96.3639, "volume": 1293.0}, {"date": "2016-10-07", "close": 106.2042, "volume": 2808.0}, {"date": "2016-10-10", "close": 131.4053, "volume": 20257.0}, {"date": "2016-10-11", "close": 130.9252, "volume": 3382.0}, {"date": "2016-10-12", "close": 131.0452, "volume": 1753.0}, {"date": "2016-10-13", "close": 130.3252, "volume": 835.0}, {"date": "2016-10-14", "close": 139.8056, "volume": 6286.0}, {"date": "2016-10-17", "close": 142.0857, "volume": 2093.0}, {"date": "2016-10-18", "close": 156.0062, "volume": 6292.0}, {"date": "2016-10-19", "close": 159.6064, "volume": 4814.0}, {"date": "2016-10-20", "close": 159.7264, "volume": 1656.0}, {"date": "2016-10-21", "close": 158.5263, "volume": 2715.0}, {"date": "2016-10-24", "close": 157.0863, "volume": 3147.0}, {"date": "2016-10-25", "close": 154.0862, "volume": 4230.0}, {"date": "2016-10-26", "close": 161.8853, "volume": 2207.0}, {"date": "2016-10-27", "close": 167.5267, "volume": 2997.0}, {"date": "2016-10-28", "close": 166.8067, "volume": 6884.0}, {"date": "2016-10-31", "close": 169.4468, "volume": 4370.0}, {"date": "2016-11-01", "close": 166.5667, "volume": 3957.0}, {"date": "2016-11-02", "close": 163.0865, "volume": 6999.0}, {"date": "2016-11-03", "close": 153.2461, "volume": 5996.0}, {"date": "2016-11-04", "close": 153.6061, "volume": 4202.0}, {"date": "2016-11-07", "close": 152.7661, "volume": 2960.0}, {"date": "2016-11-08", "close": 153.4861, "volume": 5225.0}, {"date": "2016-11-09", "close": 152.4061, "volume": 6829.0}, {"date": "2016-11-10", "close": 154.3262, "volume": 3503.0}, {"date": "2016-11-11", "close": 156.0062, "volume": 4437.0}, {"date": "2016-11-14", "close": 156.0062, "volume": 3219.0}, {"date": "2016-11-15", "close": 155.5262, "volume": 4295.0}, {"date": "2016-11-16", "close": 153.6061, "volume": 2534.0}, {"date": "2016-11-17", "close": 153.8462, "volume": 1264.0}, {"date": "2016-11-18", "close": 156.0062, "volume": 1486.0}, {"date": "2016-11-21", "close": 153.6061, "volume": 1379.0}, {"date": "2016-11-22", "close": 152.1661, "volume": 1573.0}, {"date": "2016-11-23", "close": 153.9662, "volume": 2410.0}, {"date": "2016-11-25", "close": 156.0062, "volume": 329.0}, {"date": "2016-11-28", "close": 155.1662, "volume": 1193.0}, {"date": "2016-11-29", "close": 154.5662, "volume": 1306.0}, {"date": "2016-11-30", "close": 154.2062, "volume": 1907.0}, {"date": "2016-12-01", "close": 152.5261, "volume": 1795.0}, {"date": "2016-12-02", "close": 169.8068, "volume": 11622.0}, {"date": "2016-12-05", "close": 165.3666, "volume": 8151.0}, {"date": "2016-12-06", "close": 158.5263, "volume": 2581.0}, {"date": "2016-12-07", "close": 154.6862, "volume": 7231.0}, {"date": "2016-12-08", "close": 161.0464, "volume": 2782.0}, {"date": "2016-12-09", "close": 160.4464, "volume": 1605.0}, {"date": "2016-12-12", "close": 154.8062, "volume": 3330.0}, {"date": "2016-12-13", "close": 153.0061, "volume": 2867.0}, {"date": "2016-12-14", "close": 150.486, "volume": 1938.0}, {"date": "2016-12-15", "close": 156.0062, "volume": 3175.0}, {"date": "2016-12-16", "close": 156.1262, "volume": 1307.0}, {"date": "2016-12-19", "close": 159.6064, "volume": 1440.0}, {"date": "2016-12-20", "close": 157.2063, "volume": 1224.0}, {"date": "2016-12-21", "close": 151.8061, "volume": 2350.0}, {"date": "2016-12-22", "close": 141.0056, "volume": 7665.0}, {"date": "2016-12-23", "close": 141.3657, "volume": 2528.0}, {"date": "2016-12-27", "close": 141.3657, "volume": 3454.0}, {"date": "2016-12-28", "close": 142.9257, "volume": 1784.0}, {"date": "2016-12-29", "close": 140.4056, "volume": 1397.0}, {"date": "2016-12-30", "close": 145.8058, "volume": 1901.0}, {"date": "2017-01-03", "close": 146.2859, "volume": 742.0}, {"date": "2017-01-04", "close": 153.3661, "volume": 3121.0}, {"date": "2017-01-05", "close": 158.5263, "volume": 3912.0}, {"date": "2017-01-06", "close": 153.7261, "volume": 1496.0}, {"date": "2017-01-09", "close": 149.406, "volume": 7070.0}, {"date": "2017-01-10", "close": 154.6862, "volume": 5838.0}, {"date": "2017-01-11", "close": 153.3661, "volume": 10144.0}, {"date": "2017-01-12", "close": 165.4866, "volume": 37521.0}, {"date": "2017-01-13", "close": 174.847, "volume": 5889.0}, {"date": "2017-01-17", "close": 199.208, "volume": 20859.0}, {"date": "2017-01-18", "close": 220.0888, "volume": 15293.0}, {"date": "2017-01-19", "close": 228.7291, "volume": 12294.0}, {"date": "2017-01-20", "close": 227.8891, "volume": 5114.0}, {"date": "2017-01-23", "close": 228.0091, "volume": 4992.0}, {"date": "2017-01-24", "close": 227.6491, "volume": 5777.0}, {"date": "2017-01-25", "close": 228.1291, "volume": 5215.0}, {"date": "2017-01-26", "close": 227.8891, "volume": 2933.0}, {"date": "2017-01-27", "close": 227.7691, "volume": 2958.0}, {"date": "2017-01-30", "close": 227.7691, "volume": 1676.0}, {"date": "2017-01-31", "close": 222.8489, "volume": 4815.0}, {"date": "2017-02-01", "close": 228.9692, "volume": 2002.0}, {"date": "2017-02-02", "close": 230.4092, "volume": 3402.0}, {"date": "2017-02-03", "close": 230.4092, "volume": 3092.0}, {"date": "2017-02-06", "close": 249.37, "volume": 6619.0}, {"date": "2017-02-07", "close": 247.4499, "volume": 3844.0}, {"date": "2017-02-08", "close": 245.8898, "volume": 3144.0}, {"date": "2017-02-09", "close": 244.6898, "volume": 5185.0}, {"date": "2017-02-10", "close": 237.4895, "volume": 5879.0}, {"date": "2017-02-13", "close": 237.4895, "volume": 4876.0}, {"date": "2017-02-14", "close": 237.6095, "volume": 2641.0}, {"date": "2017-02-15", "close": 242.6497, "volume": 1990.0}, {"date": "2017-02-16", "close": 239.4096, "volume": 4526.0}, {"date": "2017-02-17", "close": 241.3297, "volume": 2890.0}, {"date": "2017-02-21", "close": 242.5297, "volume": 3731.0}, {"date": "2017-02-22", "close": 241.0896, "volume": 1949.0}, {"date": "2017-02-23", "close": 248.2899, "volume": 4222.0}, {"date": "2017-02-24", "close": 252.7301, "volume": 1784.0}, {"date": "2017-02-27", "close": 254.1702, "volume": 1694.0}, {"date": "2017-02-28", "close": 250.33, "volume": 1879.0}, {"date": "2017-03-01", "close": 253.9302, "volume": 1603.0}, {"date": "2017-03-02", "close": 244.5698, "volume": 2067.0}, {"date": "2017-03-03", "close": 253.6901, "volume": 2753.0}, {"date": "2017-03-06", "close": 252.9701, "volume": 1363.0}, {"date": "2017-03-07", "close": 264.1306, "volume": 2046.0}, {"date": "2017-03-08", "close": 273.0109, "volume": 6755.0}, {"date": "2017-03-09", "close": 270.7308, "volume": 8908.0}, {"date": "2017-03-10", "close": 279.9712, "volume": 6681.0}, {"date": "2017-03-13", "close": 318.8528, "volume": 21458.0}, {"date": "2017-03-14", "close": 330.4932, "volume": 3633.0}, {"date": "2017-03-15", "close": 318.9728, "volume": 7195.0}, {"date": "2017-03-16", "close": 312.4925, "volume": 3996.0}, {"date": "2017-03-17", "close": 300.012, "volume": 9624.0}, {"date": "2017-03-20", "close": 301.3321, "volume": 2929.0}, {"date": "2017-03-21", "close": 293.1717, "volume": 7205.0}, {"date": "2017-03-22", "close": 301.092, "volume": 4078.0}, {"date": "2017-03-23", "close": 315.8526, "volume": 8598.0}, {"date": "2017-03-24", "close": 309.3724, "volume": 4811.0}, {"date": "2017-03-27", "close": 311.8925, "volume": 4459.0}, {"date": "2017-03-28", "close": 312.0125, "volume": 5857.0}, {"date": "2017-03-29", "close": 304.0922, "volume": 4256.0}, {"date": "2017-03-30", "close": 304.3322, "volume": 3496.0}, {"date": "2017-03-31", "close": 305.8922, "volume": 8274.0}, {"date": "2017-04-03", "close": 288.4915, "volume": 6018.0}, {"date": "2017-04-04", "close": 288.0115, "volume": 4917.0}, {"date": "2017-04-05", "close": 276.131, "volume": 6409.0}, {"date": "2017-04-06", "close": 287.2915, "volume": 3824.0}, {"date": "2017-04-07", "close": 290.5316, "volume": 8875.0}, {"date": "2017-04-10", "close": 289.3316, "volume": 3316.0}, {"date": "2017-04-11", "close": 288.1315, "volume": 2603.0}, {"date": "2017-04-12", "close": 285.2514, "volume": 6668.0}, {"date": "2017-04-13", "close": 286.6915, "volume": 4431.0}, {"date": "2017-04-17", "close": 280.0912, "volume": 4264.0}, {"date": "2017-04-18", "close": 278.0511, "volume": 5886.0}, {"date": "2017-04-19", "close": 274.811, "volume": 2707.0}, {"date": "2017-04-20", "close": 280.3312, "volume": 4515.0}, {"date": "2017-04-21", "close": 287.7715, "volume": 5109.0}, {"date": "2017-04-24", "close": 285.7314, "volume": 2406.0}, {"date": "2017-04-25", "close": 287.7715, "volume": 5344.0}, {"date": "2017-04-26", "close": 286.3315, "volume": 2232.0}, {"date": "2017-04-27", "close": 283.9314, "volume": 3013.0}, {"date": "2017-04-28", "close": 283.5713, "volume": 5491.0}, {"date": "2017-05-01", "close": 287.6515, "volume": 1544.0}, {"date": "2017-05-02", "close": 286.2114, "volume": 3887.0}, {"date": "2017-05-03", "close": 288.9716, "volume": 1754.0}, {"date": "2017-05-04", "close": 287.8915, "volume": 4458.0}, {"date": "2017-05-05", "close": 288.0115, "volume": 3533.0}, {"date": "2017-05-08", "close": 284.8914, "volume": 2209.0}, {"date": "2017-05-09", "close": 283.4513, "volume": 5100.0}, {"date": "2017-05-10", "close": 280.6912, "volume": 3788.0}, {"date": "2017-05-11", "close": 273.0109, "volume": 6205.0}, {"date": "2017-05-12", "close": 268.9308, "volume": 11137.0}, {"date": "2017-05-15", "close": 270.2508, "volume": 5471.0}, {"date": "2017-05-16", "close": 278.8912, "volume": 5442.0}, {"date": "2017-05-17", "close": 280.6912, "volume": 3225.0}, {"date": "2017-05-18", "close": 279.9712, "volume": 2833.0}, {"date": "2017-05-19", "close": 279.8512, "volume": 2750.0}, {"date": "2017-05-22", "close": 279.6112, "volume": 5976.0}, {"date": "2017-05-23", "close": 289.2116, "volume": 2425.0}, {"date": "2017-05-24", "close": 304.2122, "volume": 3138.0}, {"date": "2017-05-25", "close": 304.8122, "volume": 1777.0}, {"date": "2017-05-26", "close": 308.4123, "volume": 4559.0}, {"date": "2017-05-30", "close": 311.8925, "volume": 5287.0}, {"date": "2017-05-31", "close": 304.9322, "volume": 7697.0}, {"date": "2017-06-01", "close": 311.5325, "volume": 3396.0}, {"date": "2017-06-02", "close": 307.8123, "volume": 4352.0}, {"date": "2017-06-05", "close": 303.2521, "volume": 6331.0}, {"date": "2017-06-06", "close": 295.8118, "volume": 3975.0}, {"date": "2017-06-07", "close": 289.8116, "volume": 10137.0}, {"date": "2017-06-08", "close": 304.2122, "volume": 5573.0}, {"date": "2017-06-09", "close": 296.4119, "volume": 8612.0}, {"date": "2017-06-12", "close": 288.2515, "volume": 7703.0}, {"date": "2017-06-13", "close": 276.3711, "volume": 12110.0}, {"date": "2017-06-14", "close": 268.5707, "volume": 7726.0}, {"date": "2017-06-15", "close": 261.9705, "volume": 7001.0}, {"date": "2017-06-16", "close": 261.1304, "volume": 7651.0}, {"date": "2017-06-19", "close": 262.5705, "volume": 6612.0}, {"date": "2017-06-20", "close": 263.1705, "volume": 5034.0}, {"date": "2017-06-21", "close": 262.8105, "volume": 12223.0}, {"date": "2017-06-22", "close": 261.9705, "volume": 12289.0}, {"date": "2017-06-23", "close": 250.81, "volume": 168993.0}, {"date": "2017-06-26", "close": 250.57, "volume": 24721.0}, {"date": "2017-06-27", "close": 244.2098, "volume": 14758.0}, {"date": "2017-06-28", "close": 255.3702, "volume": 15237.0}, {"date": "2017-06-29", "close": 248.0499, "volume": 11529.0}, {"date": "2017-06-30", "close": 247.8099, "volume": 8550.0}, {"date": "2017-07-03", "close": 248.1699, "volume": 3731.0}, {"date": "2017-07-05", "close": 252.4901, "volume": 7438.0}, {"date": "2017-07-06", "close": 248.1699, "volume": 11647.0}, {"date": "2017-07-07", "close": 252.3701, "volume": 5996.0}, {"date": "2017-07-10", "close": 250.93, "volume": 5669.0}, {"date": "2017-07-11", "close": 268.2107, "volume": 9549.0}, {"date": "2017-07-12", "close": 270.8508, "volume": 6377.0}, {"date": "2017-07-13", "close": 268.3307, "volume": 5680.0}, {"date": "2017-07-14", "close": 267.1307, "volume": 4730.0}, {"date": "2017-07-17", "close": 261.1304, "volume": 4039.0}, {"date": "2017-07-18", "close": 259.5704, "volume": 4121.0}, {"date": "2017-07-19", "close": 260.2904, "volume": 4293.0}, {"date": "2017-07-20", "close": 259.2104, "volume": 4490.0}, {"date": "2017-07-21", "close": 261.3705, "volume": 6556.0}, {"date": "2017-07-24", "close": 256.6903, "volume": 6481.0}, {"date": "2017-07-25", "close": 255.3702, "volume": 8369.0}, {"date": "2017-07-26", "close": 256.3303, "volume": 4882.0}, {"date": "2017-07-27", "close": 255.7302, "volume": 3044.0}, {"date": "2017-07-28", "close": 261.3705, "volume": 3178.0}, {"date": "2017-07-31", "close": 268.9308, "volume": 3857.0}, {"date": "2017-08-01", "close": 272.5309, "volume": 4331.0}, {"date": "2017-08-02", "close": 269.8908, "volume": 3182.0}, {"date": "2017-08-03", "close": 267.7307, "volume": 3549.0}, {"date": "2017-08-04", "close": 274.091, "volume": 2848.0}, {"date": "2017-08-07", "close": 277.5711, "volume": 2768.0}, {"date": "2017-08-08", "close": 277.5711, "volume": 1931.0}, {"date": "2017-08-09", "close": 279.9712, "volume": 2989.0}, {"date": "2017-08-10", "close": 276.9711, "volume": 3378.0}, {"date": "2017-08-11", "close": 280.0912, "volume": 8446.0}, {"date": "2017-08-14", "close": 286.9315, "volume": 6247.0}, {"date": "2017-08-15", "close": 294.8518, "volume": 2995.0}, {"date": "2017-08-16", "close": 299.412, "volume": 5982.0}, {"date": "2017-08-17", "close": 294.9718, "volume": 5908.0}, {"date": "2017-08-18", "close": 298.4519, "volume": 4778.0}, {"date": "2017-08-21", "close": 308.2923, "volume": 3382.0}, {"date": "2017-08-22", "close": 315.0126, "volume": 5209.0}, {"date": "2017-08-23", "close": 316.0926, "volume": 2561.0}, {"date": "2017-08-24", "close": 319.0928, "volume": 1994.0}, {"date": "2017-08-25", "close": 320.5328, "volume": 3139.0}, {"date": "2017-08-28", "close": 321.4929, "volume": 2383.0}, {"date": "2017-08-29", "close": 323.893, "volume": 3389.0}, {"date": "2017-08-30", "close": 333.6133, "volume": 6131.0}, {"date": "2017-08-31", "close": 325.333, "volume": 7401.0}, {"date": "2017-09-01", "close": 326.173, "volume": 7729.0}, {"date": "2017-09-05", "close": 325.813, "volume": 4418.0}, {"date": "2017-09-06", "close": 331.3333, "volume": 3023.0}, {"date": "2017-09-07", "close": 341.6537, "volume": 3799.0}, {"date": "2017-09-08", "close": 336.4935, "volume": 3819.0}, {"date": "2017-09-11", "close": 335.8934, "volume": 3307.0}, {"date": "2017-09-12", "close": 341.7737, "volume": 5108.0}, {"date": "2017-09-13", "close": 343.2137, "volume": 3917.0}, {"date": "2017-09-14", "close": 353.6541, "volume": 2975.0}, {"date": "2017-09-15", "close": 363.2545, "volume": 9096.0}, {"date": "2017-09-18", "close": 369.3748, "volume": 33034.0}, {"date": "2017-09-19", "close": 371.0548, "volume": 5782.0}, {"date": "2017-09-20", "close": 365.8946, "volume": 10570.0}, {"date": "2017-09-21", "close": 385.5754, "volume": 6732.0}, {"date": "2017-09-22", "close": 390.6156, "volume": 4277.0}, {"date": "2017-09-25", "close": 391.0956, "volume": 4479.0}, {"date": "2017-09-26", "close": 390.0156, "volume": 4590.0}, {"date": "2017-09-27", "close": 403.6961, "volume": 9933.0}, {"date": "2017-09-28", "close": 402.2561, "volume": 3692.0}, {"date": "2017-09-29", "close": 419.0568, "volume": 13819.0}, {"date": "2017-10-02", "close": 413.6565, "volume": 7410.0}, {"date": "2017-10-03", "close": 422.0569, "volume": 6871.0}, {"date": "2017-10-04", "close": 417.2567, "volume": 4024.0}, {"date": "2017-10-05", "close": 420.6168, "volume": 5057.0}, {"date": "2017-10-06", "close": 423.7369, "volume": 5404.0}, {"date": "2017-10-09", "close": 422.1769, "volume": 5223.0}, {"date": "2017-10-10", "close": 420.8568, "volume": 7672.0}, {"date": "2017-10-11", "close": 415.0966, "volume": 3720.0}, {"date": "2017-10-12", "close": 412.0965, "volume": 4297.0}, {"date": "2017-10-13", "close": 402.0161, "volume": 5735.0}, {"date": "2017-10-16", "close": 384.2554, "volume": 11449.0}, {"date": "2017-10-17", "close": 374.415, "volume": 18241.0}, {"date": "2017-10-18", "close": 374.535, "volume": 5351.0}, {"date": "2017-10-19", "close": 370.6948, "volume": 5029.0}, {"date": "2017-10-20", "close": 374.895, "volume": 6049.0}, {"date": "2017-10-23", "close": 364.5746, "volume": 5960.0}, {"date": "2017-10-24", "close": 356.8943, "volume": 6574.0}, {"date": "2017-10-25", "close": 366.7347, "volume": 5032.0}, {"date": "2017-10-26", "close": 371.6549, "volume": 3476.0}, {"date": "2017-10-27", "close": 372.3749, "volume": 5276.0}, {"date": "2017-10-30", "close": 349.334, "volume": 4506.0}, {"date": "2017-10-31", "close": 354.1342, "volume": 3852.0}, {"date": "2017-11-01", "close": 342.9737, "volume": 3990.0}, {"date": "2017-11-02", "close": 358.3343, "volume": 67636.0}, {"date": "2017-11-03", "close": 363.0145, "volume": 11893.0}, {"date": "2017-11-06", "close": 381.2552, "volume": 12435.0}, {"date": "2017-11-07", "close": 389.0556, "volume": 10303.0}, {"date": "2017-11-08", "close": 421.8169, "volume": 11950.0}, {"date": "2017-11-09", "close": 421.8169, "volume": 8645.0}, {"date": "2017-11-10", "close": 405.6162, "volume": 19430.0}, {"date": "2017-11-13", "close": 400.096, "volume": 5375.0}, {"date": "2017-11-14", "close": 396.7359, "volume": 5474.0}, {"date": "2017-11-15", "close": 397.5759, "volume": 5111.0}, {"date": "2017-11-16", "close": 419.4168, "volume": 6860.0}, {"date": "2017-11-17", "close": 426.4971, "volume": 8408.0}, {"date": "2017-11-20", "close": 456.2582, "volume": 11087.0}, {"date": "2017-11-21", "close": 454.5782, "volume": 6859.0}, {"date": "2017-11-22", "close": 473.5389, "volume": 8539.0}, {"date": "2017-11-24", "close": 517.4607, "volume": 14023.0}, {"date": "2017-11-27", "close": 502.1001, "volume": 19152.0}, {"date": "2017-11-28", "close": 536.7815, "volume": 23302.0}, {"date": "2017-11-29", "close": 552.6221, "volume": 15364.0}, {"date": "2017-11-30", "close": 598.944, "volume": 68165.0}, {"date": "2017-12-01", "close": 577.8231, "volume": 18217.0}, {"date": "2017-12-04", "close": 537.3815, "volume": 13388.0}, {"date": "2017-12-05", "close": 529.4612, "volume": 6965.0}, {"date": "2017-12-06", "close": 529.2212, "volume": 11361.0}, {"date": "2017-12-07", "close": 514.7006, "volume": 21141.0}, {"date": "2017-12-08", "close": 531.3813, "volume": 16894.0}, {"date": "2017-12-11", "close": 527.9011, "volume": 8192.0}, {"date": "2017-12-12", "close": 502.3401, "volume": 20938.0}, {"date": "2017-12-13", "close": 507.2603, "volume": 8861.0}, {"date": "2017-12-14", "close": 511.3405, "volume": 8881.0}, {"date": "2017-12-15", "close": 532.7013, "volume": 24790.0}, {"date": "2017-12-18", "close": 576.263, "volume": 17305.0}, {"date": "2017-12-19", "close": 573.6229, "volume": 10337.0}, {"date": "2017-12-20", "close": 535.7014, "volume": 7013.0}, {"date": "2017-12-21", "close": 538.9416, "volume": 5594.0}, {"date": "2017-12-22", "close": 542.6617, "volume": 6968.0}, {"date": "2017-12-26", "close": 539.1816, "volume": 4554.0}, {"date": "2017-12-27", "close": 540.3816, "volume": 5875.0}, {"date": "2017-12-28", "close": 527.0611, "volume": 7332.0}, {"date": "2017-12-29", "close": 543.0217, "volume": 10264.0}, {"date": "2018-01-02", "close": 555.3822, "volume": 10910.0}, {"date": "2018-01-03", "close": 549.022, "volume": 8055.0}, {"date": "2018-01-04", "close": 538.9416, "volume": 7034.0}, {"date": "2018-01-05", "close": 517.4607, "volume": 10933.0}, {"date": "2018-01-08", "close": 500.42, "volume": 10468.0}, {"date": "2018-01-09", "close": 500.78, "volume": 9774.0}, {"date": "2018-01-10", "close": 528.0211, "volume": 14110.0}, {"date": "2018-01-11", "close": 535.9414, "volume": 7366.0}, {"date": "2018-01-12", "close": 542.4217, "volume": 6142.0}, {"date": "2018-01-16", "close": 549.262, "volume": 9188.0}, {"date": "2018-01-17", "close": 543.3817, "volume": 8852.0}, {"date": "2018-01-18", "close": 546.5019, "volume": 8943.0}, {"date": "2018-01-19", "close": 555.0222, "volume": 15338.0}, {"date": "2018-01-22", "close": 569.7828, "volume": 16920.0}, {"date": "2018-01-23", "close": 557.3023, "volume": 13104.0}, {"date": "2018-01-24", "close": 556.5823, "volume": 9687.0}, {"date": "2018-01-25", "close": 583.2233, "volume": 17408.0}, {"date": "2018-01-26", "close": 590.0636, "volume": 12673.0}, {"date": "2018-01-29", "close": 590.0636, "volume": 12483.0}, {"date": "2018-01-30", "close": 600.144, "volume": 27909.0}, {"date": "2018-01-31", "close": 566.1826, "volume": 32183.0}, {"date": "2018-02-01", "close": 549.622, "volume": 12324.0}, {"date": "2018-02-02", "close": 558.8624, "volume": 9352.0}, {"date": "2018-02-05", "close": 544.3418, "volume": 11036.0}, {"date": "2018-02-06", "close": 554.9022, "volume": 10452.0}, {"date": "2018-02-07", "close": 544.3418, "volume": 8638.0}, {"date": "2018-02-08", "close": 522.7409, "volume": 7792.0}, {"date": "2018-02-09", "close": 514.2206, "volume": 15065.0}, {"date": "2018-02-12", "close": 543.8618, "volume": 11704.0}, {"date": "2018-02-13", "close": 575.063, "volume": 13440.0}, {"date": "2018-02-14", "close": 655.3462, "volume": 34296.0}, {"date": "2018-02-15", "close": 694.5878, "volume": 16629.0}, {"date": "2018-02-16", "close": 681.8673, "volume": 15700.0}, {"date": "2018-02-20", "close": 670.3468, "volume": 15642.0}, {"date": "2018-02-21", "close": 673.2269, "volume": 15438.0}, {"date": "2018-02-22", "close": 669.5068, "volume": 9165.0}, {"date": "2018-02-23", "close": 679.1072, "volume": 8010.0}, {"date": "2018-02-26", "close": 690.0276, "volume": 11584.0}, {"date": "2018-02-27", "close": 676.8271, "volume": 16480.0}, {"date": "2018-02-28", "close": 680.9072, "volume": 10877.0}, {"date": "2018-03-01", "close": 702.1481, "volume": 6687.0}, {"date": "2018-03-02", "close": 701.188, "volume": 10306.0}, {"date": "2018-03-05", "close": 676.8271, "volume": 8581.0}, {"date": "2018-03-06", "close": 670.4668, "volume": 6720.0}, {"date": "2018-03-07", "close": 680.3072, "volume": 10631.0}, {"date": "2018-03-08", "close": 690.3876, "volume": 16580.0}, {"date": "2018-03-09", "close": 697.7079, "volume": 24359.0}, {"date": "2018-03-12", "close": 766.1106, "volume": 35550.0}, {"date": "2018-03-13", "close": 766.4707, "volume": 19980.0}, {"date": "2018-03-14", "close": 769.9508, "volume": 18777.0}, {"date": "2018-03-15", "close": 748.3499, "volume": 15295.0}, {"date": "2018-03-16", "close": 716.0686, "volume": 18144.0}, {"date": "2018-03-19", "close": 702.5081, "volume": 11946.0}, {"date": "2018-03-20", "close": 698.0679, "volume": 13099.0}, {"date": "2018-03-21", "close": 692.4277, "volume": 5754.0}, {"date": "2018-03-22", "close": 698.0679, "volume": 13703.0}, {"date": "2018-03-23", "close": 662.6665, "volume": 10695.0}, {"date": "2018-03-26", "close": 671.0668, "volume": 15877.0}, {"date": "2018-03-27", "close": 657.8663, "volume": 11321.0}, {"date": "2018-03-28", "close": 608.9044, "volume": 66045.0}, {"date": "2018-03-29", "close": 589.7036, "volume": 30463.0}, {"date": "2018-04-02", "close": 561.0224, "volume": 33906.0}, {"date": "2018-04-03", "close": 571.4629, "volume": 16868.0}, {"date": "2018-04-04", "close": 570.7428, "volume": 12732.0}, {"date": "2018-04-05", "close": 556.2222, "volume": 16880.0}, {"date": "2018-04-06", "close": 535.3414, "volume": 10894.0}, {"date": "2018-04-09", "close": 550.702, "volume": 7128.0}, {"date": "2018-04-10", "close": 559.9424, "volume": 14706.0}, {"date": "2018-04-11", "close": 603.5041, "volume": 17054.0}, {"date": "2018-04-12", "close": 582.8633, "volume": 64090.0}, {"date": "2018-04-13", "close": 537.9815, "volume": 50478.0}, {"date": "2018-04-16", "close": 539.1816, "volume": 31516.0}, {"date": "2018-04-17", "close": 570.9828, "volume": 21519.0}, {"date": "2018-04-18", "close": 559.7024, "volume": 13980.0}, {"date": "2018-04-19", "close": 558.3823, "volume": 8264.0}, {"date": "2018-04-20", "close": 561.0224, "volume": 14564.0}, {"date": "2018-04-23", "close": 525.981, "volume": 20845.0}, {"date": "2018-04-24", "close": 523.3409, "volume": 7548.0}, {"date": "2018-04-25", "close": 524.541, "volume": 9943.0}, {"date": "2018-04-26", "close": 533.4213, "volume": 6208.0}, {"date": "2018-04-27", "close": 551.6621, "volume": 14017.0}, {"date": "2018-04-30", "close": 521.7809, "volume": 9898.0}, {"date": "2018-05-01", "close": 534.5014, "volume": 6565.0}, {"date": "2018-05-02", "close": 539.0616, "volume": 13614.0}, {"date": "2018-05-03", "close": 518.0607, "volume": 8686.0}, {"date": "2018-05-04", "close": 539.0616, "volume": 10475.0}, {"date": "2018-05-07", "close": 531.3813, "volume": 8155.0}, {"date": "2018-05-08", "close": 492.6197, "volume": 61040.0}, {"date": "2018-05-09", "close": 503.7802, "volume": 16693.0}, {"date": "2018-05-10", "close": 480.2592, "volume": 13555.0}, {"date": "2018-05-11", "close": 487.3395, "volume": 13269.0}, {"date": "2018-05-14", "close": 505.3402, "volume": 11926.0}, {"date": "2018-05-15", "close": 507.1403, "volume": 7975.0}, {"date": "2018-05-16", "close": 502.2201, "volume": 18063.0}, {"date": "2018-05-17", "close": 510.3804, "volume": 12086.0}, {"date": "2018-05-18", "close": 501.8601, "volume": 10646.0}, {"date": "2018-05-21", "close": 488.2995, "volume": 8586.0}, {"date": "2018-05-22", "close": 488.6595, "volume": 8115.0}, {"date": "2018-05-23", "close": 496.3399, "volume": 7523.0}, {"date": "2018-05-24", "close": 494.5398, "volume": 9623.0}, {"date": "2018-05-25", "close": 519.5008, "volume": 15083.0}, {"date": "2018-05-29", "close": 502.7001, "volume": 12820.0}, {"date": "2018-05-30", "close": 505.1002, "volume": 25926.0}, {"date": "2018-05-31", "close": 507.5003, "volume": 15242.0}, {"date": "2018-06-01", "close": 518.0607, "volume": 13141.0}, {"date": "2018-06-04", "close": 513.7405, "volume": 15114.0}, {"date": "2018-06-05", "close": 512.3005, "volume": 11072.0}, {"date": "2018-06-06", "close": 520.8208, "volume": 11536.0}, {"date": "2018-06-07", "close": 506.0602, "volume": 18273.0}, {"date": "2018-06-08", "close": 571.4629, "volume": 23122.0}, {"date": "2018-06-11", "close": 525.141, "volume": 41988.0}, {"date": "2018-06-12", "close": 544.4618, "volume": 12405.0}, {"date": "2018-06-13", "close": 561.9825, "volume": 12290.0}, {"date": "2018-06-14", "close": 553.5821, "volume": 14206.0}, {"date": "2018-06-15", "close": 563.5425, "volume": 22668.0}, {"date": "2018-06-18", "close": 576.5031, "volume": 8105.0}, {"date": "2018-06-19", "close": 554.0622, "volume": 13612.0}, {"date": "2018-06-20", "close": 572.7829, "volume": 10225.0}, {"date": "2018-06-21", "close": 548.5419, "volume": 23384.0}, {"date": "2018-06-22", "close": 530.1812, "volume": 23898.0}, {"date": "2018-06-25", "close": 499.34, "volume": 15510.0}, {"date": "2018-06-26", "close": 491.1796, "volume": 20361.0}, {"date": "2018-06-27", "close": 482.0593, "volume": 16503.0}, {"date": "2018-06-28", "close": 471.4989, "volume": 26146.0}, {"date": "2018-06-29", "close": 470.5388, "volume": 27660.0}, {"date": "2018-07-02", "close": 474.979, "volume": 18816.0}, {"date": "2018-07-03", "close": 473.4189, "volume": 14157.0}, {"date": "2018-07-05", "close": 479.0592, "volume": 16071.0}, {"date": "2018-07-06", "close": 478.4591, "volume": 14617.0}, {"date": "2018-07-09", "close": 480.1392, "volume": 16154.0}, {"date": "2018-07-10", "close": 477.3791, "volume": 7616.0}, {"date": "2018-07-11", "close": 440.5376, "volume": 17798.0}, {"date": "2018-07-12", "close": 502.8201, "volume": 188370.0}, {"date": "2018-07-13", "close": 499.7, "volume": 33101.0}, {"date": "2018-07-16", "close": 498.6199, "volume": 23792.0}, {"date": "2018-07-17", "close": 522.6209, "volume": 11558.0}, {"date": "2018-07-18", "close": 513.1405, "volume": 12738.0}, {"date": "2018-07-19", "close": 494.1798, "volume": 21360.0}, {"date": "2018-07-20", "close": 502.1001, "volume": 35526.0}, {"date": "2018-07-23", "close": 529.8212, "volume": 18633.0}, {"date": "2018-07-24", "close": 503.0601, "volume": 10711.0}, {"date": "2018-07-25", "close": 511.8205, "volume": 13020.0}, {"date": "2018-07-26", "close": 508.2203, "volume": 12218.0}, {"date": "2018-07-27", "close": 483.7393, "volume": 12412.0}, {"date": "2018-07-30", "close": 495.8598, "volume": 20782.0}, {"date": "2018-07-31", "close": 530.7812, "volume": 46297.0}, {"date": "2018-08-01", "close": 495.0198, "volume": 28081.0}, {"date": "2018-08-02", "close": 499.82, "volume": 17741.0}, {"date": "2018-08-03", "close": 486.4995, "volume": 27960.0}, {"date": "2018-08-06", "close": 500.66, "volume": 6505.0}, {"date": "2018-08-07", "close": 502.4601, "volume": 5775.0}, {"date": "2018-08-08", "close": 511.3405, "volume": 11445.0}, {"date": "2018-08-09", "close": 474.979, "volume": 39044.0}, {"date": "2018-08-10", "close": 474.379, "volume": 21270.0}, {"date": "2018-08-13", "close": 474.259, "volume": 16711.0}, {"date": "2018-08-14", "close": 447.8579, "volume": 23556.0}, {"date": "2018-08-15", "close": 430.6972, "volume": 17153.0}, {"date": "2018-08-16", "close": 440.6576, "volume": 22152.0}, {"date": "2018-08-17", "close": 438.6175, "volume": 18600.0}, {"date": "2018-08-20", "close": 432.3773, "volume": 12676.0}, {"date": "2018-08-21", "close": 448.5779, "volume": 8923.0}, {"date": "2018-08-22", "close": 440.1776, "volume": 10430.0}, {"date": "2018-08-23", "close": 454.0982, "volume": 8087.0}, {"date": "2018-08-24", "close": 460.2184, "volume": 6328.0}, {"date": "2018-08-27", "close": 472.3389, "volume": 7335.0}, {"date": "2018-08-28", "close": 463.5785, "volume": 8648.0}, {"date": "2018-08-29", "close": 473.779, "volume": 8626.0}, {"date": "2018-08-30", "close": 484.5794, "volume": 10487.0}, {"date": "2018-08-31", "close": 480.0192, "volume": 13116.0}, {"date": "2018-09-04", "close": 466.5787, "volume": 12764.0}, {"date": "2018-09-05", "close": 482.1793, "volume": 12645.0}, {"date": "2018-09-06", "close": 459.0184, "volume": 13726.0}, {"date": "2018-09-07", "close": 450.018, "volume": 10062.0}, {"date": "2018-09-10", "close": 435.1374, "volume": 16419.0}, {"date": "2018-09-11", "close": 433.0973, "volume": 9615.0}, {"date": "2018-09-12", "close": 432.7373, "volume": 10268.0}, {"date": "2018-09-13", "close": 425.177, "volume": 7909.0}, {"date": "2018-09-14", "close": 413.6565, "volume": 13424.0}, {"date": "2018-09-17", "close": 412.9365, "volume": 19935.0}, {"date": "2018-09-18", "close": 420.4968, "volume": 22423.0}, {"date": "2018-09-19", "close": 417.1367, "volume": 11280.0}, {"date": "2018-09-20", "close": 441.4977, "volume": 20233.0}, {"date": "2018-09-21", "close": 433.2173, "volume": 68213.0}, {"date": "2018-09-24", "close": 448.3379, "volume": 15052.0}, {"date": "2018-09-25", "close": 437.5375, "volume": 9872.0}, {"date": "2018-09-26", "close": 423.0169, "volume": 20895.0}, {"date": "2018-09-27", "close": 446.0578, "volume": 13780.0}, {"date": "2018-09-28", "close": 445.6978, "volume": 13504.0}, {"date": "2018-10-01", "close": 437.4175, "volume": 26922.0}, {"date": "2018-10-02", "close": 429.1372, "volume": 20470.0}, {"date": "2018-10-03", "close": 383.2953, "volume": 41040.0}, {"date": "2018-10-04", "close": 335.1734, "volume": 53890.0}, {"date": "2018-10-05", "close": 319.8128, "volume": 37369.0}, {"date": "2018-10-08", "close": 312.4925, "volume": 33232.0}, {"date": "2018-10-09", "close": 303.6121, "volume": 22225.0}, {"date": "2018-10-10", "close": 297.0119, "volume": 15077.0}, {"date": "2018-10-11", "close": 283.0913, "volume": 22790.0}, {"date": "2018-10-12", "close": 288.1315, "volume": 17988.0}, {"date": "2018-10-15", "close": 287.8915, "volume": 9047.0}, {"date": "2018-10-16", "close": 307.6923, "volume": 13141.0}, {"date": "2018-10-17", "close": 303.3721, "volume": 10543.0}, {"date": "2018-10-18", "close": 296.4119, "volume": 11593.0}, {"date": "2018-10-19", "close": 280.2112, "volume": 8987.0}, {"date": "2018-10-22", "close": 277.6911, "volume": 10432.0}, {"date": "2018-10-23", "close": 273.1309, "volume": 12220.0}, {"date": "2018-10-24", "close": 250.09, "volume": 15916.0}, {"date": "2018-10-25", "close": 252.7301, "volume": 27791.0}, {"date": "2018-10-26", "close": 263.7706, "volume": 13427.0}, {"date": "2018-10-29", "close": 258.3703, "volume": 10790.0}, {"date": "2018-10-30", "close": 267.1307, "volume": 10740.0}, {"date": "2018-10-31", "close": 274.571, "volume": 13445.0}, {"date": "2018-11-01", "close": 285.3714, "volume": 20095.0}, {"date": "2018-11-02", "close": 297.3719, "volume": 12605.0}, {"date": "2018-11-05", "close": 275.051, "volume": 14496.0}, {"date": "2018-11-06", "close": 264.0106, "volume": 12729.0}, {"date": "2018-11-07", "close": 276.011, "volume": 12215.0}, {"date": "2018-11-08", "close": 307.0923, "volume": 16141.0}, {"date": "2018-11-09", "close": 280.8112, "volume": 16137.0}, {"date": "2018-11-12", "close": 273.911, "volume": 42524.0}, {"date": "2018-11-13", "close": 268.5707, "volume": 13186.0}, {"date": "2018-11-14", "close": 268.2107, "volume": 22765.0}, {"date": "2018-11-15", "close": 292.6917, "volume": 9436.0}, {"date": "2018-11-16", "close": 296.0518, "volume": 10800.0}, {"date": "2018-11-19", "close": 293.1717, "volume": 25801.0}, {"date": "2018-11-20", "close": 292.3317, "volume": 14155.0}, {"date": "2018-11-21", "close": 301.212, "volume": 6738.0}, {"date": "2018-11-23", "close": 303.4921, "volume": 3864.0}, {"date": "2018-11-26", "close": 300.972, "volume": 10208.0}, {"date": "2018-11-27", "close": 301.212, "volume": 10914.0}, {"date": "2018-11-28", "close": 317.1727, "volume": 7396.0}, {"date": "2018-11-29", "close": 309.2524, "volume": 9300.0}, {"date": "2018-11-30", "close": 309.3724, "volume": 7469.0}, {"date": "2018-12-03", "close": 308.0523, "volume": 21590.0}, {"date": "2018-12-04", "close": 296.2919, "volume": 12780.0}, {"date": "2018-12-06", "close": 300.132, "volume": 20170.0}, {"date": "2018-12-07", "close": 298.6919, "volume": 9966.0}, {"date": "2018-12-10", "close": 301.4521, "volume": 7963.0}, {"date": "2018-12-11", "close": 292.6917, "volume": 7255.0}, {"date": "2018-12-12", "close": 290.2916, "volume": 12070.0}, {"date": "2018-12-13", "close": 273.0109, "volume": 17520.0}, {"date": "2018-12-14", "close": 263.0505, "volume": 11459.0}, {"date": "2018-12-17", "close": 256.3303, "volume": 18097.0}, {"date": "2018-12-18", "close": 247.4499, "volume": 25366.0}, {"date": "2018-12-19", "close": 245.5298, "volume": 15521.0}, {"date": "2018-12-20", "close": 228.6091, "volume": 14054.0}, {"date": "2018-12-21", "close": 232.3293, "volume": 26918.0}, {"date": "2018-12-24", "close": 240.3696, "volume": 12494.0}, {"date": "2018-12-26", "close": 258.4903, "volume": 6713.0}, {"date": "2018-12-27", "close": 260.0504, "volume": 10366.0}, {"date": "2018-12-28", "close": 265.4506, "volume": 7839.0}, {"date": "2018-12-31", "close": 271.4509, "volume": 10312.0}, {"date": "2019-01-02", "close": 276.4911, "volume": 12467.0}, {"date": "2019-01-03", "close": 269.6508, "volume": 11433.0}, {"date": "2019-01-04", "close": 285.7314, "volume": 9745.0}, {"date": "2019-01-07", "close": 299.172, "volume": 17799.0}, {"date": "2019-01-08", "close": 289.4516, "volume": 16803.0}, {"date": "2019-01-09", "close": 264.0106, "volume": 27621.0}, {"date": "2019-01-10", "close": 239.5296, "volume": 73192.0}, {"date": "2019-01-11", "close": 253.0901, "volume": 46537.0}, {"date": "2019-01-14", "close": 242.5297, "volume": 53711.0}, {"date": "2019-01-15", "close": 256.5703, "volume": 30497.0}, {"date": "2019-01-16", "close": 255.4902, "volume": 8123.0}, {"date": "2019-01-17", "close": 255.0102, "volume": 6372.0}, {"date": "2019-01-18", "close": 252.0101, "volume": 13732.0}, {"date": "2019-01-22", "close": 245.7698, "volume": 10908.0}, {"date": "2019-01-23", "close": 243.8498, "volume": 8437.0}, {"date": "2019-01-24", "close": 251.05, "volume": 14622.0}, {"date": "2019-01-25", "close": 253.8102, "volume": 5608.0}, {"date": "2019-01-28", "close": 252.7301, "volume": 6756.0}, {"date": "2019-01-29", "close": 253.2101, "volume": 5447.0}, {"date": "2019-01-30", "close": 263.8906, "volume": 12874.0}, {"date": "2019-01-31", "close": 273.3709, "volume": 17149.0}, {"date": "2019-02-01", "close": 276.3711, "volume": 9201.0}, {"date": "2019-02-04", "close": 263.4105, "volume": 8746.0}, {"date": "2019-02-05", "close": 276.251, "volume": 12615.0}, {"date": "2019-02-06", "close": 263.0505, "volume": 8607.0}, {"date": "2019-02-07", "close": 260.7704, "volume": 6209.0}, {"date": "2019-02-08", "close": 269.8908, "volume": 13156.0}, {"date": "2019-02-11", "close": 273.0109, "volume": 7396.0}, {"date": "2019-02-12", "close": 282.0113, "volume": 15990.0}, {"date": "2019-02-13", "close": 288.7315, "volume": 19077.0}, {"date": "2019-02-14", "close": 272.4109, "volume": 16018.0}, {"date": "2019-02-15", "close": 274.571, "volume": 13666.0}, {"date": "2019-02-19", "close": 269.8908, "volume": 12085.0}, {"date": "2019-02-20", "close": 254.7702, "volume": 10699.0}, {"date": "2019-02-21", "close": 261.8505, "volume": 26827.0}, {"date": "2019-02-22", "close": 256.3303, "volume": 15551.0}, {"date": "2019-02-25", "close": 259.8104, "volume": 10682.0}, {"date": "2019-02-26", "close": 259.6904, "volume": 9626.0}, {"date": "2019-02-27", "close": 267.1307, "volume": 16531.0}, {"date": "2019-02-28", "close": 256.6903, "volume": 9369.0}, {"date": "2019-03-01", "close": 250.81, "volume": 20304.0}, {"date": "2019-03-04", "close": 246.3699, "volume": 25828.0}, {"date": "2019-03-05", "close": 242.5297, "volume": 26853.0}, {"date": "2019-03-06", "close": 226.9291, "volume": 23409.0}, {"date": "2019-03-07", "close": 226.089, "volume": 13239.0}, {"date": "2019-03-08", "close": 218.0487, "volume": 14446.0}, {"date": "2019-03-11", "close": 225.249, "volume": 13615.0}, {"date": "2019-03-12", "close": 237.2495, "volume": 14151.0}, {"date": "2019-03-13", "close": 241.2096, "volume": 37388.0}, {"date": "2019-03-14", "close": 242.7697, "volume": 25073.0}, {"date": "2019-03-15", "close": 242.7697, "volume": 104716.0}, {"date": "2019-03-18", "close": 235.6894, "volume": 61896.0}, {"date": "2019-03-19", "close": 238.5695, "volume": 20463.0}, {"date": "2019-03-20", "close": 224.769, "volume": 12924.0}, {"date": "2019-03-21", "close": 228.0091, "volume": 49030.0}, {"date": "2019-03-22", "close": 218.4087, "volume": 29043.0}, {"date": "2019-03-25", "close": 212.4085, "volume": 36199.0}, {"date": "2019-03-26", "close": 216.0086, "volume": 31293.0}, {"date": "2019-03-27", "close": 228.9692, "volume": 24719.0}, {"date": "2019-03-28", "close": 242.2897, "volume": 12680.0}, {"date": "2019-03-29", "close": 236.2895, "volume": 15031.0}, {"date": "2019-04-01", "close": 232.2093, "volume": 11847.0}, {"date": "2019-04-02", "close": 234.3694, "volume": 14908.0}, {"date": "2019-04-03", "close": 238.9296, "volume": 13184.0}, {"date": "2019-04-04", "close": 235.6894, "volume": 11683.0}, {"date": "2019-04-05", "close": 246.8499, "volume": 31587.0}, {"date": "2019-04-08", "close": 249.61, "volume": 16821.0}, {"date": "2019-04-09", "close": 245.7698, "volume": 23974.0}, {"date": "2019-04-10", "close": 226.4491, "volume": 28691.0}, {"date": "2019-04-11", "close": 235.2094, "volume": 20798.0}, {"date": "2019-04-12", "close": 225.489, "volume": 31431.0}, {"date": "2019-04-15", "close": 177.3671, "volume": 259436.0}, {"date": "2019-04-16", "close": 195.1278, "volume": 72404.0}, {"date": "2019-04-17", "close": 193.0877, "volume": 68109.0}, {"date": "2019-04-18", "close": 198.848, "volume": 41682.0}, {"date": "2019-04-22", "close": 186.6075, "volume": 32488.0}, {"date": "2019-04-23", "close": 182.5273, "volume": 71563.0}, {"date": "2019-04-24", "close": 187.3275, "volume": 25216.0}, {"date": "2019-04-25", "close": 188.1675, "volume": 16833.0}, {"date": "2019-04-26", "close": 189.0076, "volume": 17485.0}, {"date": "2019-04-29", "close": 191.8877, "volume": 11373.0}, {"date": "2019-04-30", "close": 189.3676, "volume": 13947.0}, {"date": "2019-05-01", "close": 184.0874, "volume": 37993.0}, {"date": "2019-05-02", "close": 185.6474, "volume": 12757.0}, {"date": "2019-05-03", "close": 182.2873, "volume": 50656.0}, {"date": "2019-05-06", "close": 202.8081, "volume": 18499.0}, {"date": "2019-05-07", "close": 195.2478, "volume": 15030.0}, {"date": "2019-05-08", "close": 192.9677, "volume": 20005.0}, {"date": "2019-05-09", "close": 194.6478, "volume": 11017.0}, {"date": "2019-05-10", "close": 201.8481, "volume": 21016.0}, {"date": "2019-05-13", "close": 192.0077, "volume": 14058.0}, {"date": "2019-05-14", "close": 197.4079, "volume": 14015.0}, {"date": "2019-05-15", "close": 191.5277, "volume": 14982.0}, {"date": "2019-05-16", "close": 189.8476, "volume": 18435.0}, {"date": "2019-05-17", "close": 182.6473, "volume": 18803.0}, {"date": "2019-05-20", "close": 181.2072, "volume": 8904.0}, {"date": "2019-05-21", "close": 184.4474, "volume": 23598.0}, {"date": "2019-05-22", "close": 185.5274, "volume": 13804.0}, {"date": "2019-05-23", "close": 181.2072, "volume": 12558.0}, {"date": "2019-05-24", "close": 187.3275, "volume": 8349.0}, {"date": "2019-05-28", "close": 182.5273, "volume": 7834.0}, {"date": "2019-05-29", "close": 180.3672, "volume": 10253.0}, {"date": "2019-05-30", "close": 174.967, "volume": 16596.0}, {"date": "2019-05-31", "close": 168.4867, "volume": 19006.0}, {"date": "2019-06-03", "close": 171.6069, "volume": 14553.0}, {"date": "2019-06-04", "close": 178.8072, "volume": 15357.0}, {"date": "2019-06-05", "close": 176.167, "volume": 14797.0}, {"date": "2019-06-06", "close": 169.5668, "volume": 8459.0}, {"date": "2019-06-07", "close": 177.4871, "volume": 11758.0}, {"date": "2019-06-10", "close": 173.6469, "volume": 9227.0}, {"date": "2019-06-11", "close": 172.3269, "volume": 7737.0}, {"date": "2019-06-12", "close": 177.6071, "volume": 8175.0}, {"date": "2019-06-13", "close": 183.4873, "volume": 11939.0}, {"date": "2019-06-14", "close": 174.367, "volume": 7887.0}, {"date": "2019-06-17", "close": 180.0072, "volume": 12690.0}, {"date": "2019-06-18", "close": 171.6069, "volume": 19228.0}, {"date": "2019-06-19", "close": 169.4468, "volume": 11689.0}, {"date": "2019-06-20", "close": 163.3265, "volume": 11815.0}, {"date": "2019-06-21", "close": 157.4463, "volume": 97965.0}, {"date": "2019-06-24", "close": 154.8062, "volume": 21144.0}, {"date": "2019-06-25", "close": 166.3267, "volume": 38335.0}, {"date": "2019-06-26", "close": 160.4464, "volume": 16655.0}, {"date": "2019-06-27", "close": 166.3267, "volume": 35715.0}, {"date": "2019-06-28", "close": 161.8865, "volume": 113006.0}, {"date": "2019-07-01", "close": 177.7271, "volume": 19819.0}, {"date": "2019-07-02", "close": 172.0869, "volume": 10964.0}, {"date": "2019-07-03", "close": 173.1669, "volume": 22113.0}, {"date": "2019-07-05", "close": 176.167, "volume": 31427.0}, {"date": "2019-07-08", "close": 164.1666, "volume": 17339.0}, {"date": "2019-07-09", "close": 165.3666, "volume": 43321.0}, {"date": "2019-07-10", "close": 162.9665, "volume": 13655.0}, {"date": "2019-07-11", "close": 158.4063, "volume": 37247.0}, {"date": "2019-07-12", "close": 160.5664, "volume": 16496.0}, {"date": "2019-07-15", "close": 163.0865, "volume": 23165.0}, {"date": "2019-07-16", "close": 163.8066, "volume": 16133.0}, {"date": "2019-07-17", "close": 168.2467, "volume": 14620.0}, {"date": "2019-07-18", "close": 167.6467, "volume": 5916.0}, {"date": "2019-07-19", "close": 156.0062, "volume": 17753.0}, {"date": "2019-07-22", "close": 158.5263, "volume": 10963.0}, {"date": "2019-07-23", "close": 156.2462, "volume": 17719.0}, {"date": "2019-07-24", "close": 156.8463, "volume": 17262.0}, {"date": "2019-07-25", "close": 147.6059, "volume": 13609.0}, {"date": "2019-07-26", "close": 145.2058, "volume": 36265.0}, {"date": "2019-07-29", "close": 144.8458, "volume": 17029.0}, {"date": "2019-07-30", "close": 150.246, "volume": 16615.0}, {"date": "2019-07-31", "close": 150.006, "volume": 27990.0}, {"date": "2019-08-01", "close": 152.4061, "volume": 10749.0}, {"date": "2019-08-02", "close": 145.4458, "volume": 13035.0}, {"date": "2019-08-05", "close": 142.3257, "volume": 9911.0}, {"date": "2019-08-06", "close": 142.3257, "volume": 30131.0}, {"date": "2019-08-07", "close": 171.0068, "volume": 125256.0}, {"date": "2019-08-08", "close": 168.0067, "volume": 55627.0}, {"date": "2019-08-09", "close": 168.0067, "volume": 36865.0}, {"date": "2019-08-12", "close": 151.086, "volume": 22041.0}, {"date": "2019-08-13", "close": 153.6061, "volume": 21353.0}, {"date": "2019-08-14", "close": 148.5659, "volume": 23840.0}, {"date": "2019-08-15", "close": 147.3659, "volume": 12217.0}, {"date": "2019-08-16", "close": 149.886, "volume": 11230.0}, {"date": "2019-08-19", "close": 152.4061, "volume": 16454.0}, {"date": "2019-08-20", "close": 149.646, "volume": 9300.0}, {"date": "2019-08-21", "close": 151.3261, "volume": 7319.0}, {"date": "2019-08-22", "close": 146.5259, "volume": 11316.0}, {"date": "2019-08-23", "close": 143.0457, "volume": 16159.0}, {"date": "2019-08-26", "close": 141.0056, "volume": 18546.0}, {"date": "2019-08-27", "close": 137.4055, "volume": 14684.0}, {"date": "2019-08-28", "close": 139.2056, "volume": 7718.0}, {"date": "2019-08-29", "close": 138.0055, "volume": 10663.0}, {"date": "2019-08-30", "close": 135.7254, "volume": 12909.0}, {"date": "2019-09-03", "close": 130.9252, "volume": 19888.0}, {"date": "2019-09-04", "close": 130.4452, "volume": 15287.0}, {"date": "2019-09-05", "close": 133.9254, "volume": 12090.0}, {"date": "2019-09-06", "close": 132.4853, "volume": 10814.0}, {"date": "2019-09-09", "close": 129.8452, "volume": 9235.0}, {"date": "2019-09-10", "close": 132.0053, "volume": 15853.0}, {"date": "2019-09-11", "close": 135.6054, "volume": 22330.0}, {"date": "2019-09-12", "close": 136.2054, "volume": 15087.0}, {"date": "2019-09-13", "close": 136.2054, "volume": 12330.0}, {"date": "2019-09-16", "close": 144.0058, "volume": 13743.0}, {"date": "2019-09-17", "close": 153.0061, "volume": 33558.0}, {"date": "2019-09-18", "close": 177.8471, "volume": 49957.0}, {"date": "2019-09-19", "close": 174.127, "volume": 39128.0}, {"date": "2019-09-20", "close": 169.3268, "volume": 32349.0}, {"date": "2019-09-23", "close": 164.6466, "volume": 21025.0}, {"date": "2019-09-24", "close": 159.1264, "volume": 51989.0}, {"date": "2019-09-25", "close": 146.7659, "volume": 47039.0}, {"date": "2019-09-26", "close": 135.9654, "volume": 14939.0}, {"date": "2019-09-27", "close": 127.8051, "volume": 32486.0}, {"date": "2019-09-30", "close": 117.9647, "volume": 29578.0}, {"date": "2019-10-01", "close": 111.7245, "volume": 26954.0}, {"date": "2019-10-02", "close": 117.3647, "volume": 28341.0}, {"date": "2019-10-03", "close": 110.4044, "volume": 28558.0}, {"date": "2019-10-04", "close": 108.4243, "volume": 13425.0}, {"date": "2019-10-07", "close": 107.8843, "volume": 25869.0}, {"date": "2019-10-08", "close": 107.7643, "volume": 30525.0}, {"date": "2019-10-09", "close": 100.324, "volume": 26840.0}, {"date": "2019-10-10", "close": 101.6441, "volume": 15328.0}, {"date": "2019-10-11", "close": 104.5242, "volume": 12420.0}, {"date": "2019-10-14", "close": 108.1243, "volume": 12780.0}, {"date": "2019-10-15", "close": 111.6045, "volume": 27807.0}, {"date": "2019-10-16", "close": 152.5861, "volume": 241198.0}, {"date": "2019-10-17", "close": 186.1274, "volume": 634108.0}, {"date": "2019-10-18", "close": 180.6072, "volume": 131754.0}, {"date": "2019-10-21", "close": 180.8472, "volume": 71801.0}, {"date": "2019-10-22", "close": 168.9668, "volume": 36655.0}, {"date": "2019-10-23", "close": 169.4468, "volume": 56472.0}, {"date": "2019-10-24", "close": 171.1268, "volume": 89274.0}, {"date": "2019-10-25", "close": 181.9273, "volume": 35936.0}, {"date": "2019-10-28", "close": 188.2875, "volume": 108349.0}, {"date": "2019-10-29", "close": 183.0073, "volume": 33259.0}, {"date": "2019-10-30", "close": 183.8474, "volume": 27545.0}, {"date": "2019-10-31", "close": 198.1279, "volume": 63972.0}, {"date": "2019-11-01", "close": 203.1681, "volume": 47273.0}, {"date": "2019-11-04", "close": 203.0481, "volume": 50808.0}, {"date": "2019-11-05", "close": 204.1282, "volume": 38332.0}, {"date": "2019-11-06", "close": 193.2677, "volume": 42576.0}, {"date": "2019-11-07", "close": 194.6478, "volume": 43033.0}, {"date": "2019-11-08", "close": 204.9682, "volume": 95681.0}, {"date": "2019-11-11", "close": 173.767, "volume": 157116.0}, {"date": "2019-11-12", "close": 169.9268, "volume": 64205.0}, {"date": "2019-11-13", "close": 168.3667, "volume": 66552.0}, {"date": "2019-11-14", "close": 144.8458, "volume": 93178.0}, {"date": "2019-11-15", "close": 156.0062, "volume": 59265.0}, {"date": "2019-11-18", "close": 158.4063, "volume": 32192.0}, {"date": "2019-11-19", "close": 159.4864, "volume": 41669.0}, {"date": "2019-11-20", "close": 166.3267, "volume": 90777.0}, {"date": "2019-11-21", "close": 167.4067, "volume": 50507.0}, {"date": "2019-11-22", "close": 169.2068, "volume": 15787.0}, {"date": "2019-11-25", "close": 180.9672, "volume": 46026.0}, {"date": "2019-11-26", "close": 179.8872, "volume": 35369.0}, {"date": "2019-11-27", "close": 189.0076, "volume": 23138.0}, {"date": "2019-11-29", "close": 194.6478, "volume": 6704.0}, {"date": "2019-12-02", "close": 194.8278, "volume": 17256.0}, {"date": "2019-12-03", "close": 196.8079, "volume": 23920.0}, {"date": "2019-12-04", "close": 192.7277, "volume": 45410.0}, {"date": "2019-12-05", "close": 192.0077, "volume": 25090.0}, {"date": "2019-12-06", "close": 197.1679, "volume": 25805.0}, {"date": "2019-12-09", "close": 199.568, "volume": 15813.0}, {"date": "2019-12-10", "close": 211.0884, "volume": 17624.0}, {"date": "2019-12-11", "close": 212.5285, "volume": 25414.0}, {"date": "2019-12-12", "close": 285.7314, "volume": 526006.0}, {"date": "2019-12-13", "close": 257.5303, "volume": 147221.0}, {"date": "2019-12-16", "close": 240.0096, "volume": 45833.0}, {"date": "2019-12-17", "close": 237.4895, "volume": 24998.0}, {"date": "2019-12-18", "close": 236.8895, "volume": 28570.0}, {"date": "2019-12-19", "close": 248.4099, "volume": 24087.0}, {"date": "2019-12-20", "close": 252.6101, "volume": 83999.0}, {"date": "2019-12-23", "close": 255.2502, "volume": 32842.0}, {"date": "2019-12-24", "close": 261.0104, "volume": 15337.0}, {"date": "2019-12-26", "close": 257.5303, "volume": 22106.0}, {"date": "2019-12-27", "close": 251.23, "volume": 34472.0}, {"date": "2019-12-30", "close": 247.0899, "volume": 40958.0}, {"date": "2019-12-31", "close": 245.5298, "volume": 33663.0}, {"date": "2020-01-02", "close": 238.8096, "volume": 37993.0}, {"date": "2020-01-03", "close": 237.4895, "volume": 31294.0}, {"date": "2020-01-06", "close": 244.6898, "volume": 21329.0}, {"date": "2020-01-07", "close": 245.5298, "volume": 18376.0}, {"date": "2020-01-08", "close": 248.0499, "volume": 18462.0}, {"date": "2020-01-09", "close": 247.0899, "volume": 28782.0}, {"date": "2020-01-10", "close": 242.6497, "volume": 16640.0}, {"date": "2020-01-13", "close": 231.4893, "volume": 33598.0}, {"date": "2020-01-14", "close": 222.3689, "volume": 55816.0}, {"date": "2020-01-15", "close": 214.9286, "volume": 34362.0}, {"date": "2020-01-16", "close": 213.0085, "volume": 29468.0}, {"date": "2020-01-17", "close": 211.6885, "volume": 21290.0}, {"date": "2020-01-21", "close": 210.7284, "volume": 23799.0}, {"date": "2020-01-22", "close": 208.5683, "volume": 29012.0}, {"date": "2020-01-23", "close": 204.2482, "volume": 21764.0}, {"date": "2020-01-24", "close": 200.528, "volume": 19260.0}, {"date": "2020-01-27", "close": 200.408, "volume": 35730.0}, {"date": "2020-01-28", "close": 201.6081, "volume": 16178.0}, {"date": "2020-01-29", "close": 211.3285, "volume": 18862.0}, {"date": "2020-01-30", "close": 212.8885, "volume": 37803.0}, {"date": "2020-01-31", "close": 210.7284, "volume": 14228.0}, {"date": "2020-02-03", "close": 220.3288, "volume": 20252.0}, {"date": "2020-02-04", "close": 224.649, "volume": 17344.0}, {"date": "2020-02-05", "close": 233.1693, "volume": 17676.0}, {"date": "2020-02-06", "close": 235.8094, "volume": 20418.0}, {"date": "2020-02-07", "close": 244.8098, "volume": 34866.0}, {"date": "2020-02-10", "close": 246.3699, "volume": 24252.0}, {"date": "2020-02-11", "close": 245.2898, "volume": 36471.0}, {"date": "2020-02-12", "close": 248.6499, "volume": 19386.0}, {"date": "2020-02-13", "close": 254.1702, "volume": 15562.0}, {"date": "2020-02-14", "close": 245.0498, "volume": 15784.0}, {"date": "2020-02-18", "close": 251.4101, "volume": 14930.0}, {"date": "2020-02-19", "close": 249.37, "volume": 21730.0}, {"date": "2020-02-20", "close": 253.9302, "volume": 24152.0}, {"date": "2020-02-21", "close": 254.7702, "volume": 20127.0}, {"date": "2020-02-24", "close": 247.5699, "volume": 26139.0}, {"date": "2020-02-25", "close": 235.0894, "volume": 19855.0}, {"date": "2020-02-26", "close": 238.6895, "volume": 12341.0}, {"date": "2020-02-27", "close": 212.8885, "volume": 23965.0}, {"date": "2020-02-28", "close": 217.4487, "volume": 25697.0}, {"date": "2020-03-02", "close": 229.5692, "volume": 29906.0}, {"date": "2020-03-03", "close": 215.0486, "volume": 13848.0}, {"date": "2020-03-04", "close": 233.2893, "volume": 12126.0}, {"date": "2020-03-05", "close": 247.3299, "volume": 31125.0}, {"date": "2020-03-06", "close": 247.6899, "volume": 20929.0}, {"date": "2020-03-09", "close": 210.3684, "volume": 21643.0}, {"date": "2020-03-10", "close": 199.928, "volume": 19526.0}, {"date": "2020-03-11", "close": 187.2075, "volume": 17096.0}, {"date": "2020-03-12", "close": 156.3663, "volume": 24139.0}, {"date": "2020-03-13", "close": 168.3667, "volume": 26423.0}, {"date": "2020-03-16", "close": 123.2449, "volume": 30273.0}, {"date": "2020-03-17", "close": 146.4059, "volume": 33735.0}, {"date": "2020-03-18", "close": 141.9657, "volume": 28902.0}, {"date": "2020-03-19", "close": 163.3265, "volume": 35201.0}, {"date": "2020-03-20", "close": 174.967, "volume": 82779.0}, {"date": "2020-03-23", "close": 175.927, "volume": 20729.0}, {"date": "2020-03-24", "close": 171.1268, "volume": 20250.0}, {"date": "2020-03-25", "close": 165.3666, "volume": 26236.0}, {"date": "2020-03-26", "close": 180.6072, "volume": 33044.0}, {"date": "2020-03-27", "close": 173.4069, "volume": 19169.0}, {"date": "2020-03-30", "close": 183.4873, "volume": 14290.0}, {"date": "2020-03-31", "close": 177.9671, "volume": 22442.0}, {"date": "2020-04-01", "close": 174.847, "volume": 19726.0}, {"date": "2020-04-02", "close": 187.0875, "volume": 28729.0}, {"date": "2020-04-03", "close": 181.2072, "volume": 16831.0}, {"date": "2020-04-06", "close": 203.4081, "volume": 35386.0}, {"date": "2020-04-07", "close": 194.4078, "volume": 16411.0}, {"date": "2020-04-08", "close": 195.1278, "volume": 12749.0}, {"date": "2020-04-09", "close": 197.0479, "volume": 13560.0}, {"date": "2020-04-13", "close": 188.0475, "volume": 19767.0}, {"date": "2020-04-14", "close": 203.2881, "volume": 15166.0}, {"date": "2020-04-15", "close": 203.2881, "volume": 18085.0}, {"date": "2020-04-16", "close": 201.6081, "volume": 9957.0}, {"date": "2020-04-17", "close": 210.8484, "volume": 10382.0}, {"date": "2020-04-20", "close": 207.3683, "volume": 13118.0}, {"date": "2020-04-21", "close": 207.0083, "volume": 22909.0}, {"date": "2020-04-22", "close": 208.5683, "volume": 11607.0}, {"date": "2020-04-23", "close": 211.0884, "volume": 16323.0}, {"date": "2020-04-24", "close": 218.4087, "volume": 22131.0}, {"date": "2020-04-27", "close": 221.1688, "volume": 9930.0}, {"date": "2020-04-28", "close": 216.1286, "volume": 10514.0}, {"date": "2020-04-29", "close": 221.0488, "volume": 15212.0}, {"date": "2020-04-30", "close": 210.1284, "volume": 13977.0}, {"date": "2020-05-01", "close": 204.1282, "volume": 18304.0}, {"date": "2020-05-04", "close": 213.1285, "volume": 7840.0}, {"date": "2020-05-05", "close": 210.2484, "volume": 9056.0}, {"date": "2020-05-06", "close": 210.0084, "volume": 11104.0}, {"date": "2020-05-07", "close": 214.8086, "volume": 11730.0}, {"date": "2020-05-08", "close": 238.6895, "volume": 29150.0}, {"date": "2020-05-11", "close": 246.7299, "volume": 22038.0}, {"date": "2020-05-12", "close": 244.2098, "volume": 23834.0}, {"date": "2020-05-13", "close": 227.6491, "volume": 17415.0}, {"date": "2020-05-14", "close": 222.7289, "volume": 14469.0}, {"date": "2020-05-15", "close": 252.2501, "volume": 21824.0}, {"date": "2020-05-18", "close": 263.1705, "volume": 31676.0}, {"date": "2020-05-19", "close": 241.0896, "volume": 14769.0}, {"date": "2020-05-20", "close": 252.4901, "volume": 14562.0}, {"date": "2020-05-21", "close": 248.1699, "volume": 14051.0}, {"date": "2020-05-22", "close": 252.4901, "volume": 6576.0}, {"date": "2020-05-26", "close": 241.8097, "volume": 13004.0}, {"date": "2020-05-27", "close": 246.2498, "volume": 14479.0}, {"date": "2020-05-28", "close": 235.2094, "volume": 11105.0}, {"date": "2020-05-29", "close": 233.8894, "volume": 19357.0}, {"date": "2020-06-01", "close": 225.849, "volume": 17827.0}, {"date": "2020-06-02", "close": 229.0892, "volume": 28658.0}, {"date": "2020-06-03", "close": 234.1294, "volume": 16263.0}, {"date": "2020-06-04", "close": 239.4096, "volume": 12146.0}, {"date": "2020-06-05", "close": 264.0106, "volume": 28977.0}, {"date": "2020-06-08", "close": 254.6502, "volume": 14026.0}, {"date": "2020-06-09", "close": 260.8904, "volume": 13403.0}, {"date": "2020-06-10", "close": 258.3703, "volume": 9890.0}, {"date": "2020-06-11", "close": 245.6498, "volume": 18958.0}, {"date": "2020-06-12", "close": 250.57, "volume": 16413.0}, {"date": "2020-06-15", "close": 255.3702, "volume": 14998.0}, {"date": "2020-06-16", "close": 261.6105, "volume": 14980.0}, {"date": "2020-06-17", "close": 267.9707, "volume": 11553.0}, {"date": "2020-06-18", "close": 264.8506, "volume": 11000.0}, {"date": "2020-06-19", "close": 268.9308, "volume": 85901.0}, {"date": "2020-06-22", "close": 275.051, "volume": 20441.0}, {"date": "2020-06-23", "close": 287.5315, "volume": 23560.0}, {"date": "2020-06-24", "close": 277.9311, "volume": 17386.0}, {"date": "2020-06-25", "close": 285.7314, "volume": 13915.0}, {"date": "2020-06-26", "close": 270.3708, "volume": 53913.0}, {"date": "2020-06-29", "close": 281.4113, "volume": 12468.0}, {"date": "2020-06-30", "close": 279.8512, "volume": 10197.0}, {"date": "2020-07-01", "close": 279.6112, "volume": 18550.0}, {"date": "2020-07-02", "close": 278.1711, "volume": 12565.0}, {"date": "2020-07-06", "close": 276.8511, "volume": 18009.0}, {"date": "2020-07-07", "close": 286.9315, "volume": 10585.0}, {"date": "2020-07-08", "close": 290.5316, "volume": 15987.0}, {"date": "2020-07-09", "close": 283.5713, "volume": 14335.0}, {"date": "2020-07-10", "close": 276.251, "volume": 8817.0}, {"date": "2020-07-13", "close": 276.011, "volume": 16304.0}, {"date": "2020-07-14", "close": 283.2113, "volume": 13727.0}, {"date": "2020-07-15", "close": 291.7317, "volume": 11960.0}, {"date": "2020-07-16", "close": 286.8115, "volume": 8463.0}, {"date": "2020-07-17", "close": 293.7718, "volume": 15537.0}, {"date": "2020-07-20", "close": 324.493, "volume": 36730.0}, {"date": "2020-07-21", "close": 304.4522, "volume": 16278.0}, {"date": "2020-07-22", "close": 298.2119, "volume": 11278.0}, {"date": "2020-07-23", "close": 279.0112, "volume": 25466.0}, {"date": "2020-07-24", "close": 273.1309, "volume": 15398.0}, {"date": "2020-07-27", "close": 284.6514, "volume": 14132.0}, {"date": "2020-07-28", "close": 263.8906, "volume": 33642.0}, {"date": "2020-07-29", "close": 264.3706, "volume": 40061.0}, {"date": "2020-07-30", "close": 268.5707, "volume": 10705.0}, {"date": "2020-07-31", "close": 266.4107, "volume": 18913.0}, {"date": "2020-08-03", "close": 276.9711, "volume": 15672.0}, {"date": "2020-08-04", "close": 266.5307, "volume": 10292.0}, {"date": "2020-08-05", "close": 268.8108, "volume": 25462.0}, {"date": "2020-08-06", "close": 268.0307, "volume": 15744.0}, {"date": "2020-08-07", "close": 262.2105, "volume": 19166.0}, {"date": "2020-08-10", "close": 267.7307, "volume": 15641.0}, {"date": "2020-08-11", "close": 252.7301, "volume": 15350.0}, {"date": "2020-08-12", "close": 249.61, "volume": 20482.0}, {"date": "2020-08-13", "close": 250.81, "volume": 14081.0}, {"date": "2020-08-14", "close": 251.6501, "volume": 10938.0}, {"date": "2020-08-17", "close": 265.2106, "volume": 20559.0}, {"date": "2020-08-18", "close": 260.2904, "volume": 9431.0}, {"date": "2020-08-19", "close": 258.4903, "volume": 27716.0}, {"date": "2020-08-20", "close": 270.1308, "volume": 7801.0}, {"date": "2020-08-21", "close": 261.7305, "volume": 14359.0}, {"date": "2020-08-24", "close": 248.0499, "volume": 14734.0}, {"date": "2020-08-25", "close": 258.0103, "volume": 9802.0}, {"date": "2020-08-26", "close": 252.4901, "volume": 9817.0}, {"date": "2020-08-27", "close": 254.8902, "volume": 7292.0}, {"date": "2020-08-28", "close": 260.7704, "volume": 14989.0}, {"date": "2020-08-31", "close": 262.4505, "volume": 14935.0}, {"date": "2020-09-01", "close": 241.6897, "volume": 22640.0}, {"date": "2020-09-02", "close": 239.7696, "volume": 14128.0}, {"date": "2020-09-03", "close": 229.8092, "volume": 15302.0}, {"date": "2020-09-04", "close": 225.249, "volume": 11795.0}, {"date": "2020-09-08", "close": 214.0886, "volume": 16069.0}, {"date": "2020-09-09", "close": 217.9287, "volume": 18927.0}, {"date": "2020-09-10", "close": 210.9684, "volume": 32652.0}, {"date": "2020-09-11", "close": 206.7683, "volume": 33359.0}, {"date": "2020-09-14", "close": 210.8484, "volume": 48787.0}, {"date": "2020-09-15", "close": 213.2485, "volume": 23021.0}, {"date": "2020-09-16", "close": 216.2486, "volume": 18230.0}, {"date": "2020-09-17", "close": 216.0086, "volume": 16932.0}, {"date": "2020-09-18", "close": 209.2884, "volume": 76633.0}, {"date": "2020-09-21", "close": 207.6683, "volume": 41572.0}, {"date": "2020-09-22", "close": 204.0082, "volume": 22637.0}, {"date": "2020-09-23", "close": 193.0877, "volume": 29690.0}, {"date": "2020-09-24", "close": 180.9672, "volume": 17081.0}, {"date": "2020-09-25", "close": 194.8878, "volume": 22564.0}, {"date": "2020-09-28", "close": 193.9278, "volume": 11548.0}, {"date": "2020-09-29", "close": 195.0078, "volume": 11270.0}, {"date": "2020-09-30", "close": 197.2879, "volume": 19808.0}, {"date": "2020-10-01", "close": 207.4883, "volume": 22276.0}, {"date": "2020-10-02", "close": 198.3679, "volume": 15628.0}, {"date": "2020-10-05", "close": 203.8882, "volume": 21787.0}, {"date": "2020-10-06", "close": 195.0078, "volume": 17221.0}, {"date": "2020-10-07", "close": 188.7676, "volume": 19552.0}, {"date": "2020-10-08", "close": 188.0475, "volume": 14377.0}, {"date": "2020-10-09", "close": 185.0474, "volume": 12215.0}, {"date": "2020-10-12", "close": 186.3675, "volume": 9868.0}, {"date": "2020-10-13", "close": 188.7676, "volume": 17969.0}, {"date": "2020-10-14", "close": 185.2874, "volume": 14156.0}, {"date": "2020-10-15", "close": 185.0474, "volume": 9635.0}, {"date": "2020-10-16", "close": 187.4475, "volume": 12776.0}, {"date": "2020-10-19", "close": 186.6075, "volume": 19120.0}, {"date": "2020-10-20", "close": 184.2074, "volume": 25746.0}, {"date": "2020-10-21", "close": 185.7674, "volume": 23989.0}, {"date": "2020-10-22", "close": 185.0474, "volume": 20798.0}, {"date": "2020-10-23", "close": 178.4471, "volume": 22404.0}, {"date": "2020-10-26", "close": 174.487, "volume": 20776.0}, {"date": "2020-10-27", "close": 177.7271, "volume": 32450.0}, {"date": "2020-10-28", "close": 179.0472, "volume": 37694.0}, {"date": "2020-10-29", "close": 179.8872, "volume": 22979.0}, {"date": "2020-10-30", "close": 176.8871, "volume": 20039.0}, {"date": "2020-11-02", "close": 177.0071, "volume": 22086.0}, {"date": "2020-11-03", "close": 178.5671, "volume": 35834.0}, {"date": "2020-11-04", "close": 192.4877, "volume": 37009.0}, {"date": "2020-11-05", "close": 190.8076, "volume": 16099.0}, {"date": "2020-11-06", "close": 58.4423, "volume": 1804120.0}, {"date": "2020-11-09", "close": 66.8427, "volume": 617672.0}, {"date": "2020-11-10", "close": 65.7626, "volume": 225946.0}, {"date": "2020-11-11", "close": 64.2026, "volume": 205425.0}, {"date": "2020-11-12", "close": 66.4827, "volume": 145848.0}, {"date": "2020-11-13", "close": 67.4427, "volume": 113813.0}, {"date": "2020-11-16", "close": 67.4427, "volume": 142403.0}, {"date": "2020-11-17", "close": 67.3227, "volume": 115685.0}, {"date": "2020-11-18", "close": 63.8426, "volume": 186462.0}, {"date": "2020-11-19", "close": 64.4426, "volume": 76430.0}, {"date": "2020-11-20", "close": 65.2826, "volume": 109109.0}, {"date": "2020-11-23", "close": 65.8826, "volume": 90754.0}, {"date": "2020-11-24", "close": 66.2426, "volume": 159456.0}, {"date": "2020-11-25", "close": 68.4027, "volume": 89589.0}, {"date": "2020-11-27", "close": 72.0029, "volume": 104705.0}, {"date": "2020-11-30", "close": 69.1828, "volume": 168726.0}, {"date": "2020-12-01", "close": 67.9227, "volume": 69618.0}, {"date": "2020-12-02", "close": 68.2827, "volume": 76119.0}, {"date": "2020-12-03", "close": 71.2829, "volume": 108323.0}, {"date": "2020-12-04", "close": 74.523, "volume": 91575.0}, {"date": "2020-12-07", "close": 73.5029, "volume": 83278.0}, {"date": "2020-12-08", "close": 74.403, "volume": 59749.0}, {"date": "2020-12-09", "close": 72.1229, "volume": 89265.0}, {"date": "2020-12-10", "close": 73.3229, "volume": 66669.0}, {"date": "2020-12-11", "close": 72.6029, "volume": 44032.0}, {"date": "2020-12-14", "close": 74.643, "volume": 84074.0}, {"date": "2020-12-15", "close": 73.923, "volume": 58142.0}, {"date": "2020-12-16", "close": 72.4829, "volume": 63603.0}, {"date": "2020-12-17", "close": 72.7229, "volume": 50809.0}, {"date": "2020-12-18", "close": 72.8429, "volume": 168550.0}, {"date": "2020-12-21", "close": 75.003, "volume": 133060.0}, {"date": "2020-12-22", "close": 74.883, "volume": 50604.0}, {"date": "2020-12-23", "close": 76.203, "volume": 75601.0}, {"date": "2020-12-24", "close": 74.403, "volume": 41352.0}, {"date": "2020-12-28", "close": 72.1229, "volume": 72457.0}, {"date": "2020-12-29", "close": 71.2829, "volume": 71499.0}, {"date": "2020-12-30", "close": 72.9629, "volume": 47462.0}, {"date": "2020-12-31", "close": 72.6029, "volume": 32566.0}, {"date": "2021-01-04", "close": 72.4829, "volume": 32411.0}, {"date": "2021-01-05", "close": 72.0629, "volume": 30071.0}, {"date": "2021-01-06", "close": 71.8829, "volume": 76183.0}, {"date": "2021-01-07", "close": 73.4429, "volume": 48024.0}, {"date": "2021-01-08", "close": 73.3229, "volume": 43658.0}, {"date": "2021-01-11", "close": 72.4829, "volume": 46693.0}, {"date": "2021-01-12", "close": 72.8429, "volume": 39310.0}, {"date": "2021-01-13", "close": 72.8429, "volume": 57627.0}, {"date": "2021-01-14", "close": 74.643, "volume": 90143.0}, {"date": "2021-01-15", "close": 73.5629, "volume": 51175.0}, {"date": "2021-01-19", "close": 73.3829, "volume": 68291.0}, {"date": "2021-01-20", "close": 73.923, "volume": 97558.0}, {"date": "2021-01-21", "close": 71.2829, "volume": 82738.0}, {"date": "2021-01-22", "close": 70.5628, "volume": 91893.0}, {"date": "2021-01-25", "close": 72.6029, "volume": 114573.0}, {"date": "2021-01-26", "close": 71.2829, "volume": 70560.0}, {"date": "2021-01-27", "close": 67.8027, "volume": 110356.0}, {"date": "2021-01-28", "close": 66.8427, "volume": 96132.0}, {"date": "2021-01-29", "close": 66.9627, "volume": 112352.0}, {"date": "2021-02-01", "close": 69.4828, "volume": 57604.0}, {"date": "2021-02-02", "close": 70.0828, "volume": 99713.0}, {"date": "2021-02-03", "close": 72.1229, "volume": 122217.0}, {"date": "2021-02-04", "close": 73.4429, "volume": 159304.0}, {"date": "2021-02-05", "close": 73.803, "volume": 94941.0}, {"date": "2021-02-08", "close": 77.4031, "volume": 241340.0}, {"date": "2021-02-09", "close": 79.5632, "volume": 278988.0}, {"date": "2021-02-10", "close": 79.0832, "volume": 250156.0}, {"date": "2021-02-11", "close": 76.4431, "volume": 174540.0}, {"date": "2021-02-12", "close": 75.483, "volume": 77916.0}, {"date": "2021-02-16", "close": 73.6829, "volume": 136017.0}, {"date": "2021-02-17", "close": 73.0829, "volume": 91636.0}, {"date": "2021-02-18", "close": 69.4828, "volume": 105391.0}, {"date": "2021-02-19", "close": 69.9628, "volume": 147175.0}, {"date": "2021-02-22", "close": 68.7628, "volume": 124287.0}, {"date": "2021-02-23", "close": 65.5226, "volume": 165363.0}, {"date": "2021-02-24", "close": 67.6827, "volume": 123062.0}, {"date": "2021-02-25", "close": 66.3627, "volume": 209117.0}, {"date": "2021-02-26", "close": 60.9624, "volume": 199183.0}, {"date": "2021-03-01", "close": 60.6024, "volume": 153720.0}, {"date": "2021-03-02", "close": 59.8824, "volume": 251059.0}, {"date": "2021-03-03", "close": 58.5623, "volume": 183079.0}, {"date": "2021-03-04", "close": 55.5622, "volume": 162698.0}, {"date": "2021-03-05", "close": 53.7622, "volume": 220109.0}, {"date": "2021-03-08", "close": 56.5223, "volume": 103016.0}, {"date": "2021-03-09", "close": 59.6424, "volume": 239685.0}, {"date": "2021-03-10", "close": 59.4024, "volume": 67315.0}, {"date": "2021-03-11", "close": 61.6825, "volume": 67815.0}, {"date": "2021-03-12", "close": 61.6825, "volume": 50703.0}, {"date": "2021-03-15", "close": 62.0425, "volume": 57039.0}, {"date": "2021-03-16", "close": 60.0024, "volume": 62851.0}, {"date": "2021-03-17", "close": 60.6024, "volume": 64960.0}, {"date": "2021-03-18", "close": 58.0823, "volume": 71948.0}, {"date": "2021-03-19", "close": 58.2023, "volume": 151753.0}, {"date": "2021-03-22", "close": 56.2823, "volume": 80704.0}, {"date": "2021-03-23", "close": 53.4021, "volume": 199581.0}, {"date": "2021-03-24", "close": 51.9621, "volume": 102041.0}, {"date": "2021-03-25", "close": 53.5221, "volume": 117237.0}, {"date": "2021-03-26", "close": 53.6421, "volume": 52188.0}, {"date": "2021-03-29", "close": 51.9621, "volume": 50235.0}, {"date": "2021-03-30", "close": 54.0022, "volume": 77303.0}, {"date": "2021-03-31", "close": 55.2022, "volume": 50149.0}, {"date": "2021-04-01", "close": 54.7222, "volume": 54606.0}, {"date": "2021-04-05", "close": 54.1222, "volume": 38209.0}, {"date": "2021-04-06", "close": 53.8822, "volume": 39107.0}, {"date": "2021-04-07", "close": 52.3221, "volume": 44642.0}, {"date": "2021-04-08", "close": 52.5621, "volume": 48976.0}, {"date": "2021-04-09", "close": 52.3221, "volume": 39043.0}, {"date": "2021-04-12", "close": 51.122, "volume": 59016.0}, {"date": "2021-04-13", "close": 51.002, "volume": 74243.0}, {"date": "2021-04-14", "close": 53.1621, "volume": 68573.0}, {"date": "2021-04-15", "close": 51.9621, "volume": 41924.0}, {"date": "2021-04-16", "close": 51.3621, "volume": 43280.0}, {"date": "2021-04-19", "close": 49.202, "volume": 57601.0}, {"date": "2021-04-20", "close": 49.082, "volume": 54695.0}, {"date": "2021-04-21", "close": 49.202, "volume": 101687.0}, {"date": "2021-04-22", "close": 52.4421, "volume": 89052.0}, {"date": "2021-04-23", "close": 51.6021, "volume": 58531.0}, {"date": "2021-04-26", "close": 52.8021, "volume": 74105.0}, {"date": "2021-04-27", "close": 51.7221, "volume": 51263.0}, {"date": "2021-04-28", "close": 52.5621, "volume": 56486.0}, {"date": "2021-04-29", "close": 51.4821, "volume": 164525.0}, {"date": "2021-04-30", "close": 51.3621, "volume": 76984.0}, {"date": "2021-05-03", "close": 49.922, "volume": 74612.0}, {"date": "2021-05-04", "close": 48.7219, "volume": 85644.0}, {"date": "2021-05-05", "close": 48.6019, "volume": 46996.0}, {"date": "2021-05-06", "close": 47.0419, "volume": 83498.0}, {"date": "2021-05-07", "close": 48.7219, "volume": 50730.0}, {"date": "2021-05-10", "close": 46.8019, "volume": 49462.0}, {"date": "2021-05-11", "close": 47.6419, "volume": 56871.0}, {"date": "2021-05-12", "close": 48.0019, "volume": 70394.0}, {"date": "2021-05-13", "close": 46.6819, "volume": 55496.0}, {"date": "2021-05-14", "close": 47.5219, "volume": 54197.0}, {"date": "2021-05-17", "close": 47.7619, "volume": 29983.0}, {"date": "2021-05-18", "close": 48.842, "volume": 59811.0}, {"date": "2021-05-19", "close": 48.1219, "volume": 33611.0}, {"date": "2021-05-20", "close": 48.3619, "volume": 36496.0}, {"date": "2021-05-21", "close": 48.6019, "volume": 67009.0}, {"date": "2021-05-24", "close": 46.5619, "volume": 78515.0}, {"date": "2021-05-25", "close": 45.6018, "volume": 72147.0}, {"date": "2021-05-26", "close": 46.4419, "volume": 35464.0}, {"date": "2021-05-27", "close": 47.4019, "volume": 108600.0}, {"date": "2021-05-28", "close": 47.6419, "volume": 36239.0}, {"date": "2021-06-01", "close": 48.3619, "volume": 58654.0}, {"date": "2021-06-02", "close": 47.2819, "volume": 63470.0}, {"date": "2021-06-03", "close": 47.1619, "volume": 41865.0}, {"date": "2021-06-04", "close": 46.3219, "volume": 42152.0}, {"date": "2021-06-07", "close": 48.4819, "volume": 65536.0}, {"date": "2021-06-08", "close": 49.202, "volume": 64910.0}, {"date": "2021-06-09", "close": 52.0821, "volume": 153753.0}, {"date": "2021-06-10", "close": 53.5221, "volume": 319671.0}, {"date": "2021-06-11", "close": 52.5621, "volume": 218672.0}, {"date": "2021-06-14", "close": 51.002, "volume": 152573.0}, {"date": "2021-06-15", "close": 49.442, "volume": 105040.0}, {"date": "2021-06-16", "close": 49.322, "volume": 96898.0}, {"date": "2021-06-17", "close": 50.042, "volume": 206032.0}, {"date": "2021-06-18", "close": 48.7219, "volume": 102090.0}, {"date": "2021-06-21", "close": 48.1219, "volume": 149587.0}, {"date": "2021-06-22", "close": 47.6419, "volume": 111785.0}, {"date": "2021-06-23", "close": 47.7619, "volume": 133879.0}, {"date": "2021-06-24", "close": 48.842, "volume": 115110.0}, {"date": "2021-06-25", "close": 49.202, "volume": 495662.0}, {"date": "2021-06-28", "close": 47.7619, "volume": 119958.0}, {"date": "2021-06-29", "close": 46.9219, "volume": 143008.0}, {"date": "2021-06-30", "close": 46.5619, "volume": 98195.0}, {"date": "2021-07-01", "close": 45.8418, "volume": 169811.0}, {"date": "2021-07-02", "close": 44.0418, "volume": 295064.0}, {"date": "2021-07-06", "close": 43.3217, "volume": 139288.0}, {"date": "2021-07-07", "close": 42.1217, "volume": 121995.0}, {"date": "2021-07-08", "close": 42.8417, "volume": 105848.0}, {"date": "2021-07-09", "close": 44.1618, "volume": 68160.0}, {"date": "2021-07-12", "close": 42.9617, "volume": 77074.0}, {"date": "2021-07-13", "close": 41.6417, "volume": 99724.0}, {"date": "2021-07-14", "close": 41.6417, "volume": 82408.0}, {"date": "2021-07-15", "close": 41.1616, "volume": 96708.0}, {"date": "2021-07-16", "close": 40.6816, "volume": 40181.0}, {"date": "2021-07-19", "close": 42.0017, "volume": 64813.0}, {"date": "2021-07-20", "close": 42.7217, "volume": 73157.0}, {"date": "2021-07-21", "close": 43.2017, "volume": 79560.0}, {"date": "2021-07-22", "close": 42.8417, "volume": 48017.0}, {"date": "2021-07-23", "close": 42.0017, "volume": 56706.0}, {"date": "2021-07-26", "close": 41.2817, "volume": 125879.0}, {"date": "2021-07-27", "close": 41.2817, "volume": 54012.0}, {"date": "2021-07-28", "close": 42.4817, "volume": 30343.0}, {"date": "2021-07-29", "close": 41.6417, "volume": 27591.0}, {"date": "2021-07-30", "close": 41.6417, "volume": 67868.0}, {"date": "2021-08-02", "close": 41.6417, "volume": 33514.0}, {"date": "2021-08-03", "close": 43.9218, "volume": 189039.0}, {"date": "2021-08-04", "close": 43.4417, "volume": 84038.0}, {"date": "2021-08-05", "close": 43.8018, "volume": 62322.0}, {"date": "2021-08-06", "close": 43.9218, "volume": 75577.0}, {"date": "2021-08-09", "close": 42.7217, "volume": 72076.0}, {"date": "2021-08-10", "close": 42.1217, "volume": 40252.0}, {"date": "2021-08-11", "close": 42.3617, "volume": 88187.0}, {"date": "2021-08-12", "close": 42.9617, "volume": 28849.0}, {"date": "2021-08-13", "close": 42.9617, "volume": 75196.0}, {"date": "2021-08-16", "close": 41.8817, "volume": 55396.0}, {"date": "2021-08-17", "close": 42.7217, "volume": 64089.0}, {"date": "2021-08-18", "close": 44.0418, "volume": 119689.0}, {"date": "2021-08-19", "close": 41.5217, "volume": 83621.0}, {"date": "2021-08-20", "close": 42.2417, "volume": 62718.0}, {"date": "2021-08-23", "close": 44.0418, "volume": 77855.0}, {"date": "2021-08-24", "close": 45.1218, "volume": 85636.0}, {"date": "2021-08-25", "close": 44.6418, "volume": 30737.0}, {"date": "2021-08-26", "close": 44.2818, "volume": 32075.0}, {"date": "2021-08-27", "close": 44.0418, "volume": 56210.0}, {"date": "2021-08-30", "close": 44.1618, "volume": 37424.0}, {"date": "2021-08-31", "close": 45.6018, "volume": 69581.0}, {"date": "2021-09-01", "close": 46.8019, "volume": 103614.0}, {"date": "2021-09-02", "close": 39.2416, "volume": 349826.0}, {"date": "2021-09-03", "close": 39.1216, "volume": 101093.0}, {"date": "2021-09-07", "close": 38.4015, "volume": 89019.0}, {"date": "2021-09-08", "close": 37.9215, "volume": 69756.0}, {"date": "2021-09-09", "close": 37.6815, "volume": 71882.0}, {"date": "2021-09-10", "close": 38.7616, "volume": 62597.0}, {"date": "2021-09-13", "close": 39.6016, "volume": 85184.0}, {"date": "2021-09-14", "close": 39.1216, "volume": 76925.0}, {"date": "2021-09-15", "close": 38.4015, "volume": 57459.0}, {"date": "2021-09-16", "close": 38.6415, "volume": 29484.0}, {"date": "2021-09-17", "close": 38.7616, "volume": 56844.0}, {"date": "2021-09-20", "close": 39.0016, "volume": 38338.0}, {"date": "2021-09-21", "close": 38.8816, "volume": 47762.0}, {"date": "2021-09-22", "close": 39.1216, "volume": 27360.0}, {"date": "2021-09-23", "close": 39.6016, "volume": 34950.0}, {"date": "2021-09-24", "close": 40.4416, "volume": 49061.0}, {"date": "2021-09-27", "close": 42.0017, "volume": 53748.0}, {"date": "2021-09-28", "close": 41.8817, "volume": 38540.0}, {"date": "2021-09-29", "close": 41.7617, "volume": 39153.0}, {"date": "2021-09-30", "close": 41.7617, "volume": 37913.0}, {"date": "2021-10-01", "close": 41.5217, "volume": 55723.0}, {"date": "2021-10-04", "close": 41.0416, "volume": 42811.0}, {"date": "2021-10-05", "close": 39.9616, "volume": 62736.0}, {"date": "2021-10-06", "close": 39.6016, "volume": 61499.0}, {"date": "2021-10-07", "close": 39.6016, "volume": 40136.0}, {"date": "2021-10-08", "close": 39.4816, "volume": 37232.0}, {"date": "2021-10-11", "close": 39.2416, "volume": 34989.0}, {"date": "2021-10-12", "close": 39.9616, "volume": 38585.0}, {"date": "2021-10-13", "close": 39.8416, "volume": 37101.0}, {"date": "2021-10-14", "close": 39.2416, "volume": 44138.0}, {"date": "2021-10-15", "close": 39.1216, "volume": 29066.0}, {"date": "2021-10-18", "close": 38.5215, "volume": 60102.0}, {"date": "2021-10-19", "close": 39.0016, "volume": 29021.0}, {"date": "2021-10-20", "close": 39.0016, "volume": 20204.0}, {"date": "2021-10-21", "close": 38.7616, "volume": 22351.0}, {"date": "2021-10-22", "close": 37.5615, "volume": 60969.0}, {"date": "2021-10-25", "close": 37.0815, "volume": 20676.0}, {"date": "2021-10-26", "close": 36.9615, "volume": 31058.0}, {"date": "2021-10-27", "close": 37.2015, "volume": 30489.0}, {"date": "2021-10-28", "close": 38.1615, "volume": 29922.0}, {"date": "2021-10-29", "close": 37.8015, "volume": 10757.0}, {"date": "2021-11-01", "close": 38.1615, "volume": 27662.0}, {"date": "2021-11-02", "close": 38.4015, "volume": 27190.0}, {"date": "2021-11-03", "close": 38.8816, "volume": 28341.0}, {"date": "2021-11-04", "close": 38.0415, "volume": 15056.0}, {"date": "2021-11-05", "close": 37.3215, "volume": 31952.0}, {"date": "2021-11-08", "close": 37.4415, "volume": 21558.0}, {"date": "2021-11-09", "close": 36.4815, "volume": 69556.0}, {"date": "2021-11-10", "close": 35.2814, "volume": 186659.0}, {"date": "2021-11-11", "close": 34.6814, "volume": 183304.0}, {"date": "2021-11-12", "close": 34.8014, "volume": 127865.0}, {"date": "2021-11-15", "close": 33.7213, "volume": 70555.0}, {"date": "2021-11-16", "close": 31.2012, "volume": 163344.0}, {"date": "2021-11-17", "close": 29.8812, "volume": 92205.0}, {"date": "2021-11-18", "close": 28.5611, "volume": 190526.0}, {"date": "2021-11-19", "close": 27.6011, "volume": 69191.0}, {"date": "2021-11-22", "close": 27.0011, "volume": 71714.0}, {"date": "2021-11-23", "close": 27.4811, "volume": 73263.0}, {"date": "2021-11-24", "close": 27.8411, "volume": 541262.0}, {"date": "2021-11-26", "close": 28.2011, "volume": 60763.0}, {"date": "2021-11-29", "close": 27.1211, "volume": 49460.0}, {"date": "2021-11-30", "close": 27.6011, "volume": 57699.0}, {"date": "2021-12-01", "close": 26.8811, "volume": 76909.0}, {"date": "2021-12-02", "close": 27.3611, "volume": 82000.0}, {"date": "2021-12-03", "close": 25.561, "volume": 78631.0}, {"date": "2021-12-06", "close": 26.161, "volume": 104431.0}, {"date": "2021-12-07", "close": 27.8411, "volume": 61265.0}, {"date": "2021-12-08", "close": 27.6011, "volume": 35492.0}, {"date": "2021-12-09", "close": 27.7211, "volume": 34104.0}, {"date": "2021-12-10", "close": 27.0011, "volume": 29930.0}, {"date": "2021-12-13", "close": 27.2411, "volume": 39940.0}, {"date": "2021-12-14", "close": 26.4011, "volume": 30931.0}, {"date": "2021-12-15", "close": 26.041, "volume": 89982.0}, {"date": "2021-12-16", "close": 27.0011, "volume": 68945.0}, {"date": "2021-12-17", "close": 27.0011, "volume": 90216.0}, {"date": "2021-12-20", "close": 27.2411, "volume": 44916.0}, {"date": "2021-12-21", "close": 27.2411, "volume": 43138.0}, {"date": "2021-12-22", "close": 27.0011, "volume": 29261.0}, {"date": "2021-12-23", "close": 27.2411, "volume": 67184.0}, {"date": "2021-12-27", "close": 26.2811, "volume": 131638.0}, {"date": "2021-12-28", "close": 27.1211, "volume": 128386.0}, {"date": "2021-12-29", "close": 26.6411, "volume": 95645.0}, {"date": "2021-12-30", "close": 27.4811, "volume": 124198.0}, {"date": "2021-12-31", "close": 27.9611, "volume": 57821.0}, {"date": "2022-01-03", "close": 29.4012, "volume": 47690.0}, {"date": "2022-01-04", "close": 28.8012, "volume": 34074.0}, {"date": "2022-01-05", "close": 26.8811, "volume": 60453.0}, {"date": "2022-01-06", "close": 26.041, "volume": 46101.0}, {"date": "2022-01-07", "close": 25.321, "volume": 34382.0}, {"date": "2022-01-10", "close": 25.441, "volume": 39882.0}, {"date": "2022-01-11", "close": 25.081, "volume": 24600.0}, {"date": "2022-01-12", "close": 24.481, "volume": 56482.0}, {"date": "2022-01-13", "close": 22.6809, "volume": 98355.0}, {"date": "2022-01-14", "close": 23.4009, "volume": 71318.0}, {"date": "2022-01-18", "close": 21.6009, "volume": 61830.0}, {"date": "2022-01-19", "close": 21.6009, "volume": 47632.0}, {"date": "2022-01-20", "close": 21.1208, "volume": 60378.0}, {"date": "2022-01-21", "close": 20.4008, "volume": 81767.0}, {"date": "2022-01-24", "close": 21.0008, "volume": 99690.0}, {"date": "2022-01-25", "close": 21.0008, "volume": 33900.0}, {"date": "2022-01-26", "close": 20.6408, "volume": 32790.0}, {"date": "2022-01-27", "close": 20.5208, "volume": 74443.0}, {"date": "2022-01-28", "close": 20.7608, "volume": 46726.0}, {"date": "2022-01-31", "close": 22.3209, "volume": 52987.0}, {"date": "2022-02-01", "close": 22.6809, "volume": 31633.0}, {"date": "2022-02-02", "close": 20.7608, "volume": 32137.0}, {"date": "2022-02-03", "close": 20.0408, "volume": 30324.0}, {"date": "2022-02-04", "close": 20.5208, "volume": 25393.0}, {"date": "2022-02-07", "close": 20.6408, "volume": 22395.0}, {"date": "2022-02-08", "close": 20.0408, "volume": 35209.0}, {"date": "2022-02-09", "close": 20.5208, "volume": 39131.0}, {"date": "2022-02-10", "close": 20.5208, "volume": 43273.0}, {"date": "2022-02-11", "close": 19.0808, "volume": 56572.0}, {"date": "2022-02-14", "close": 18.7207, "volume": 27536.0}, {"date": "2022-02-15", "close": 19.4408, "volume": 27313.0}, {"date": "2022-02-16", "close": 19.6808, "volume": 9090.0}, {"date": "2022-02-17", "close": 19.4408, "volume": 29637.0}, {"date": "2022-02-18", "close": 18.6007, "volume": 36730.0}, {"date": "2022-02-22", "close": 18.2407, "volume": 27808.0}, {"date": "2022-02-23", "close": 17.5207, "volume": 30438.0}, {"date": "2022-02-24", "close": 18.4807, "volume": 73196.0}, {"date": "2022-02-25", "close": 18.6007, "volume": 9009.0}, {"date": "2022-02-28", "close": 18.6007, "volume": 14808.0}, {"date": "2022-03-01", "close": 18.3607, "volume": 17531.0}, {"date": "2022-03-02", "close": 18.3607, "volume": 13151.0}, {"date": "2022-03-03", "close": 18.3607, "volume": 31909.0}, {"date": "2022-03-04", "close": 17.8807, "volume": 19761.0}, {"date": "2022-03-07", "close": 18.2407, "volume": 75153.0}, {"date": "2022-03-08", "close": 18.3607, "volume": 51981.0}, {"date": "2022-03-09", "close": 18.8408, "volume": 20512.0}, {"date": "2022-03-10", "close": 18.3607, "volume": 14416.0}, {"date": "2022-03-11", "close": 18.1207, "volume": 57337.0}, {"date": "2022-03-14", "close": 17.5207, "volume": 39417.0}, {"date": "2022-03-15", "close": 17.7607, "volume": 24938.0}, {"date": "2022-03-16", "close": 19.0808, "volume": 57938.0}, {"date": "2022-03-17", "close": 20.5208, "volume": 67328.0}, {"date": "2022-03-18", "close": 21.4809, "volume": 68969.0}, {"date": "2022-03-21", "close": 24.121, "volume": 139979.0}, {"date": "2022-03-22", "close": 25.081, "volume": 76291.0}, {"date": "2022-03-23", "close": 24.961, "volume": 24972.0}, {"date": "2022-03-24", "close": 25.321, "volume": 17450.0}, {"date": "2022-03-25", "close": 26.2811, "volume": 41139.0}, {"date": "2022-03-28", "close": 26.161, "volume": 59972.0}, {"date": "2022-03-29", "close": 27.6011, "volume": 73066.0}, {"date": "2022-03-30", "close": 24.961, "volume": 57952.0}, {"date": "2022-03-31", "close": 24.721, "volume": 83436.0}, {"date": "2022-04-01", "close": 24.721, "volume": 92913.0}, {"date": "2022-04-04", "close": 25.441, "volume": 23884.0}, {"date": "2022-04-05", "close": 25.081, "volume": 20163.0}, {"date": "2022-04-06", "close": 26.4011, "volume": 29539.0}, {"date": "2022-04-07", "close": 27.3611, "volume": 48211.0}, {"date": "2022-04-08", "close": 27.4811, "volume": 28498.0}, {"date": "2022-04-11", "close": 26.161, "volume": 27192.0}, {"date": "2022-04-12", "close": 24.721, "volume": 22825.0}, {"date": "2022-04-13", "close": 24.601, "volume": 41382.0}, {"date": "2022-04-14", "close": 24.841, "volume": 19944.0}, {"date": "2022-04-18", "close": 23.2809, "volume": 24705.0}, {"date": "2022-04-19", "close": 23.6409, "volume": 15428.0}, {"date": "2022-04-20", "close": 24.001, "volume": 14085.0}, {"date": "2022-04-21", "close": 23.761, "volume": 20776.0}, {"date": "2022-04-22", "close": 24.241, "volume": 17605.0}, {"date": "2022-04-25", "close": 25.201, "volume": 23603.0}, {"date": "2022-04-26", "close": 24.241, "volume": 32063.0}, {"date": "2022-04-27", "close": 23.5209, "volume": 17718.0}, {"date": "2022-04-28", "close": 22.3209, "volume": 48242.0}, {"date": "2022-04-29", "close": 21.1208, "volume": 13396.0}, {"date": "2022-05-02", "close": 21.4809, "volume": 44048.0}, {"date": "2022-05-03", "close": 20.6408, "volume": 27773.0}, {"date": "2022-05-04", "close": 20.7608, "volume": 19745.0}, {"date": "2022-05-05", "close": 20.0408, "volume": 86252.0}, {"date": "2022-05-06", "close": 19.5608, "volume": 41480.0}, {"date": "2022-05-09", "close": 16.9207, "volume": 59458.0}, {"date": "2022-05-10", "close": 17.0407, "volume": 24800.0}, {"date": "2022-05-11", "close": 16.2006, "volume": 44374.0}, {"date": "2022-05-12", "close": 17.4007, "volume": 17511.0}, {"date": "2022-05-13", "close": 18.4807, "volume": 12059.0}, {"date": "2022-05-16", "close": 19.3208, "volume": 23012.0}, {"date": "2022-05-17", "close": 20.5208, "volume": 19281.0}, {"date": "2022-05-18", "close": 19.4408, "volume": 16378.0}, {"date": "2022-05-19", "close": 19.5608, "volume": 19841.0}, {"date": "2022-05-20", "close": 19.8008, "volume": 40948.0}, {"date": "2022-05-23", "close": 19.5608, "volume": 5541.0}, {"date": "2022-05-24", "close": 20.1608, "volume": 16481.0}, {"date": "2022-05-25", "close": 20.2808, "volume": 17248.0}, {"date": "2022-05-26", "close": 21.0008, "volume": 26725.0}, {"date": "2022-05-27", "close": 23.1609, "volume": 136270.0}, {"date": "2022-05-31", "close": 22.9209, "volume": 56977.0}, {"date": "2022-06-01", "close": 22.4409, "volume": 91723.0}, {"date": "2022-06-02", "close": 23.4009, "volume": 27334.0}, {"date": "2022-06-03", "close": 24.601, "volume": 27598.0}, {"date": "2022-06-06", "close": 24.121, "volume": 24333.0}, {"date": "2022-06-07", "close": 25.321, "volume": 25513.0}, {"date": "2022-06-08", "close": 25.561, "volume": 28158.0}, {"date": "2022-06-09", "close": 25.681, "volume": 15912.0}, {"date": "2022-06-10", "close": 25.081, "volume": 24472.0}, {"date": "2022-06-13", "close": 23.0409, "volume": 37938.0}, {"date": "2022-06-14", "close": 23.1609, "volume": 8169.0}, {"date": "2022-06-15", "close": 22.6809, "volume": 345358.0}, {"date": "2022-06-16", "close": 24.601, "volume": 108297.0}, {"date": "2022-06-17", "close": 24.001, "volume": 83321.0}, {"date": "2022-06-21", "close": 25.081, "volume": 78287.0}, {"date": "2022-06-22", "close": 25.921, "volume": 24143.0}, {"date": "2022-06-23", "close": 27.2411, "volume": 34587.0}, {"date": "2022-06-24", "close": 26.161, "volume": 43302.0}, {"date": "2022-06-27", "close": 26.2811, "volume": 29403.0}, {"date": "2022-06-28", "close": 25.441, "volume": 15712.0}, {"date": "2022-06-29", "close": 25.561, "volume": 23078.0}, {"date": "2022-06-30", "close": 25.201, "volume": 19554.0}, {"date": "2022-07-01", "close": 26.2811, "volume": 18170.0}, {"date": "2022-07-05", "close": 25.801, "volume": 27541.0}, {"date": "2022-07-06", "close": 26.041, "volume": 27800.0}, {"date": "2022-07-07", "close": 25.681, "volume": 74573.0}, {"date": "2022-07-08", "close": 25.561, "volume": 30244.0}, {"date": "2022-07-11", "close": 24.601, "volume": 15963.0}, {"date": "2022-07-12", "close": 24.961, "volume": 20135.0}, {"date": "2022-07-13", "close": 24.841, "volume": 62003.0}, {"date": "2022-07-14", "close": 23.6409, "volume": 32651.0}, {"date": "2022-07-15", "close": 24.481, "volume": 19899.0}, {"date": "2022-07-18", "close": 24.721, "volume": 44940.0}, {"date": "2022-07-19", "close": 25.321, "volume": 15436.0}, {"date": "2022-07-20", "close": 26.041, "volume": 31647.0}, {"date": "2022-07-21", "close": 28.0811, "volume": 137042.0}, {"date": "2022-07-22", "close": 26.7611, "volume": 67487.0}, {"date": "2022-07-25", "close": 26.8811, "volume": 31121.0}, {"date": "2022-07-26", "close": 26.6411, "volume": 29553.0}, {"date": "2022-07-27", "close": 26.161, "volume": 27099.0}, {"date": "2022-07-28", "close": 25.681, "volume": 20783.0}, {"date": "2022-07-29", "close": 24.841, "volume": 23872.0}, {"date": "2022-08-01", "close": 24.121, "volume": 19685.0}, {"date": "2022-08-02", "close": 24.241, "volume": 38776.0}, {"date": "2022-08-03", "close": 24.961, "volume": 9198.0}, {"date": "2022-08-04", "close": 25.681, "volume": 36978.0}, {"date": "2022-08-05", "close": 25.921, "volume": 22541.0}, {"date": "2022-08-08", "close": 25.561, "volume": 26348.0}, {"date": "2022-08-09", "close": 25.921, "volume": 27497.0}, {"date": "2022-08-10", "close": 26.041, "volume": 24158.0}, {"date": "2022-08-11", "close": 25.321, "volume": 31366.0}, {"date": "2022-08-12", "close": 25.561, "volume": 12985.0}, {"date": "2022-08-15", "close": 25.801, "volume": 14901.0}, {"date": "2022-08-16", "close": 25.561, "volume": 10408.0}, {"date": "2022-08-17", "close": 24.961, "volume": 20684.0}, {"date": "2022-08-18", "close": 24.841, "volume": 12649.0}, {"date": "2022-08-19", "close": 24.121, "volume": 15493.0}, {"date": "2022-08-22", "close": 23.1609, "volume": 32610.0}, {"date": "2022-08-23", "close": 23.1609, "volume": 11968.0}, {"date": "2022-08-24", "close": 24.121, "volume": 15892.0}, {"date": "2022-08-25", "close": 24.601, "volume": 12040.0}, {"date": "2022-08-26", "close": 23.1609, "volume": 17988.0}, {"date": "2022-08-29", "close": 22.5609, "volume": 21458.0}, {"date": "2022-08-30", "close": 22.2009, "volume": 18757.0}, {"date": "2022-08-31", "close": 22.4409, "volume": 11488.0}, {"date": "2022-09-01", "close": 23.1609, "volume": 16122.0}, {"date": "2022-09-02", "close": 23.761, "volume": 34151.0}, {"date": "2022-09-06", "close": 22.2009, "volume": 32892.0}, {"date": "2022-09-07", "close": 23.2809, "volume": 21843.0}, {"date": "2022-09-08", "close": 22.8009, "volume": 14782.0}, {"date": "2022-09-09", "close": 24.241, "volume": 29359.0}, {"date": "2022-09-12", "close": 25.681, "volume": 30027.0}, {"date": "2022-09-13", "close": 25.801, "volume": 18742.0}, {"date": "2022-09-14", "close": 24.841, "volume": 31681.0}, {"date": "2022-09-15", "close": 25.081, "volume": 12978.0}, {"date": "2022-09-16", "close": 22.9209, "volume": 30436.0}, {"date": "2022-09-19", "close": 21.8409, "volume": 16207.0}, {"date": "2022-09-20", "close": 22.0809, "volume": 18808.0}, {"date": "2022-09-21", "close": 21.6009, "volume": 19080.0}, {"date": "2022-09-22", "close": 21.4809, "volume": 43918.0}, {"date": "2022-09-23", "close": 20.4008, "volume": 22526.0}, {"date": "2022-09-26", "close": 19.9208, "volume": 11165.0}, {"date": "2022-09-27", "close": 19.9208, "volume": 12920.0}, {"date": "2022-09-28", "close": 20.5208, "volume": 22419.0}, {"date": "2022-09-29", "close": 19.9208, "volume": 8306.0}, {"date": "2022-09-30", "close": 19.6808, "volume": 10189.0}, {"date": "2022-10-03", "close": 19.9208, "volume": 13154.0}, {"date": "2022-10-04", "close": 20.2808, "volume": 15166.0}, {"date": "2022-10-05", "close": 20.2808, "volume": 22521.0}, {"date": "2022-10-06", "close": 20.4008, "volume": 14635.0}, {"date": "2022-10-07", "close": 19.8008, "volume": 11417.0}, {"date": "2022-10-10", "close": 19.6808, "volume": 26612.0}, {"date": "2022-10-11", "close": 19.8008, "volume": 24779.0}, {"date": "2022-10-12", "close": 20.0408, "volume": 11748.0}, {"date": "2022-10-13", "close": 20.0408, "volume": 11736.0}, {"date": "2022-10-14", "close": 19.9208, "volume": 7011.0}, {"date": "2022-10-17", "close": 19.6808, "volume": 10435.0}, {"date": "2022-10-18", "close": 19.5608, "volume": 11194.0}, {"date": "2022-10-19", "close": 18.4807, "volume": 15118.0}, {"date": "2022-10-20", "close": 18.6007, "volume": 12004.0}, {"date": "2022-10-21", "close": 18.4807, "volume": 9228.0}, {"date": "2022-10-24", "close": 19.2008, "volume": 24804.0}, {"date": "2022-10-25", "close": 19.3208, "volume": 22029.0}, {"date": "2022-10-26", "close": 20.1608, "volume": 17664.0}, {"date": "2022-10-27", "close": 19.6808, "volume": 6311.0}, {"date": "2022-10-28", "close": 19.8008, "volume": 6287.0}, {"date": "2022-10-31", "close": 19.6808, "volume": 29295.0}, {"date": "2022-11-01", "close": 19.8008, "volume": 2449.0}, {"date": "2022-11-02", "close": 19.4408, "volume": 7557.0}, {"date": "2022-11-03", "close": 19.2008, "volume": 7115.0}, {"date": "2022-11-04", "close": 18.2407, "volume": 9891.0}, {"date": "2022-11-07", "close": 17.7607, "volume": 26200.0}, {"date": "2022-11-08", "close": 16.4407, "volume": 82757.0}, {"date": "2022-11-09", "close": 15.7206, "volume": 35326.0}, {"date": "2022-11-10", "close": 16.2006, "volume": 7461.0}, {"date": "2022-11-11", "close": 16.0806, "volume": 9511.0}, {"date": "2022-11-14", "close": 17.4007, "volume": 10694.0}, {"date": "2022-11-15", "close": 16.6807, "volume": 11622.0}, {"date": "2022-11-16", "close": 15.8406, "volume": 33565.0}, {"date": "2022-11-17", "close": 16.5607, "volume": 32407.0}, {"date": "2022-11-18", "close": 16.2006, "volume": 22689.0}, {"date": "2022-11-21", "close": 16.9207, "volume": 23791.0}, {"date": "2022-11-22", "close": 17.1607, "volume": 13593.0}, {"date": "2022-11-23", "close": 16.2006, "volume": 13125.0}, {"date": "2022-11-25", "close": 15.8406, "volume": 5067.0}, {"date": "2022-11-28", "close": 15.6006, "volume": 10953.0}, {"date": "2022-11-29", "close": 15.9606, "volume": 11372.0}, {"date": "2022-11-30", "close": 15.7206, "volume": 9402.0}, {"date": "2022-12-01", "close": 15.6006, "volume": 56753.0}, {"date": "2022-12-02", "close": 15.7206, "volume": 13829.0}, {"date": "2022-12-05", "close": 15.6006, "volume": 31673.0}, {"date": "2022-12-06", "close": 14.0406, "volume": 32577.0}, {"date": "2022-12-07", "close": 13.0805, "volume": 32726.0}, {"date": "2022-12-08", "close": 13.8006, "volume": 27244.0}, {"date": "2022-12-09", "close": 13.4405, "volume": 56618.0}, {"date": "2022-12-12", "close": 13.5605, "volume": 119016.0}, {"date": "2022-12-13", "close": 14.4006, "volume": 31626.0}, {"date": "2022-12-14", "close": 14.0406, "volume": 8969.0}, {"date": "2022-12-15", "close": 13.9206, "volume": 6896.0}, {"date": "2022-12-16", "close": 14.0406, "volume": 13196.0}, {"date": "2022-12-19", "close": 16.0806, "volume": 83926.0}, {"date": "2022-12-20", "close": 15.4806, "volume": 18690.0}, {"date": "2022-12-21", "close": 15.1206, "volume": 18421.0}, {"date": "2022-12-22", "close": 15.6006, "volume": 20456.0}, {"date": "2022-12-23", "close": 15.1206, "volume": 14263.0}, {"date": "2022-12-27", "close": 14.6406, "volume": 13107.0}, {"date": "2022-12-28", "close": 14.7606, "volume": 19898.0}, {"date": "2022-12-29", "close": 15.6006, "volume": 28507.0}, {"date": "2022-12-30", "close": 15.6006, "volume": 31034.0}, {"date": "2023-01-03", "close": 16.0806, "volume": 32059.0}, {"date": "2023-01-04", "close": 16.4407, "volume": 30482.0}, {"date": "2023-01-05", "close": 16.8007, "volume": 34956.0}, {"date": "2023-01-06", "close": 16.5607, "volume": 47996.0}, {"date": "2023-01-09", "close": 19.0808, "volume": 82461.0}, {"date": "2023-01-10", "close": 18.4807, "volume": 28068.0}, {"date": "2023-01-11", "close": 18.1207, "volume": 29349.0}, {"date": "2023-01-12", "close": 18.0007, "volume": 22832.0}, {"date": "2023-01-13", "close": 18.4807, "volume": 33215.0}, {"date": "2023-01-17", "close": 18.8408, "volume": 31369.0}, {"date": "2023-01-18", "close": 18.2407, "volume": 6188.0}, {"date": "2023-01-19", "close": 18.0007, "volume": 8471.0}, {"date": "2023-01-20", "close": 17.8807, "volume": 15179.0}, {"date": "2023-01-23", "close": 18.0007, "volume": 19972.0}, {"date": "2023-01-24", "close": 18.4807, "volume": 37274.0}, {"date": "2023-01-25", "close": 19.8008, "volume": 68234.0}, {"date": "2023-01-26", "close": 20.1608, "volume": 35885.0}, {"date": "2023-01-27", "close": 20.5208, "volume": 30472.0}, {"date": "2023-01-30", "close": 20.2808, "volume": 23778.0}, {"date": "2023-01-31", "close": 20.8808, "volume": 27131.0}, {"date": "2023-02-01", "close": 20.6408, "volume": 16118.0}, {"date": "2023-02-02", "close": 20.4008, "volume": 18839.0}, {"date": "2023-02-03", "close": 20.1608, "volume": 26008.0}, {"date": "2023-02-06", "close": 19.9208, "volume": 15398.0}, {"date": "2023-02-07", "close": 19.8008, "volume": 11038.0}, {"date": "2023-02-08", "close": 19.3208, "volume": 11829.0}, {"date": "2023-02-09", "close": 18.4807, "volume": 15253.0}, {"date": "2023-02-10", "close": 18.0007, "volume": 7221.0}, {"date": "2023-02-13", "close": 18.7207, "volume": 9640.0}, {"date": "2023-02-14", "close": 18.4807, "volume": 4099.0}, {"date": "2023-02-15", "close": 18.3607, "volume": 11001.0}, {"date": "2023-02-16", "close": 18.3607, "volume": 24069.0}, {"date": "2023-02-17", "close": 18.0007, "volume": 3842.0}, {"date": "2023-02-21", "close": 17.1607, "volume": 9485.0}, {"date": "2023-02-22", "close": 16.9207, "volume": 13448.0}, {"date": "2023-02-23", "close": 17.1607, "volume": 9340.0}, {"date": "2023-02-24", "close": 16.2006, "volume": 11529.0}, {"date": "2023-02-27", "close": 16.5607, "volume": 9359.0}, {"date": "2023-02-28", "close": 16.3207, "volume": 3327.0}, {"date": "2023-03-01", "close": 16.5607, "volume": 5539.0}, {"date": "2023-03-02", "close": 16.3207, "volume": 9209.0}, {"date": "2023-03-03", "close": 16.4407, "volume": 16161.0}, {"date": "2023-03-06", "close": 16.6807, "volume": 17264.0}, {"date": "2023-03-07", "close": 16.0806, "volume": 18974.0}, {"date": "2023-03-08", "close": 17.1607, "volume": 50692.0}, {"date": "2023-03-09", "close": 15.8406, "volume": 31782.0}, {"date": "2023-03-10", "close": 14.9406, "volume": 28531.0}, {"date": "2023-03-13", "close": 15.1206, "volume": 33107.0}, {"date": "2023-03-14", "close": 15.6006, "volume": 8643.0}, {"date": "2023-03-15", "close": 15.8406, "volume": 10045.0}, {"date": "2023-03-16", "close": 14.7606, "volume": 13707.0}, {"date": "2023-03-17", "close": 14.7606, "volume": 13253.0}, {"date": "2023-03-20", "close": 14.7606, "volume": 13343.0}, {"date": "2023-03-21", "close": 14.4006, "volume": 12415.0}, {"date": "2023-03-22", "close": 14.0406, "volume": 8807.0}, {"date": "2023-03-23", "close": 12.8405, "volume": 49688.0}, {"date": "2023-03-24", "close": 12.4805, "volume": 9258.0}, {"date": "2023-03-27", "close": 11.7821, "volume": 19938.0}, {"date": "2023-03-28", "close": 11.0404, "volume": 38592.0}, {"date": "2023-03-29", "close": 10.6804, "volume": 25090.0}, {"date": "2023-03-30", "close": 9.6004, "volume": 54344.0}, {"date": "2023-03-31", "close": 10.0852, "volume": 21066.0}, {"date": "2023-04-03", "close": 10.0684, "volume": 8798.0}, {"date": "2023-04-04", "close": 9.7204, "volume": 10598.0}, {"date": "2023-04-05", "close": 9.8524, "volume": 20223.0}, {"date": "2023-04-06", "close": 10.2124, "volume": 29500.0}, {"date": "2023-04-10", "close": 9.9604, "volume": 5924.0}, {"date": "2023-04-11", "close": 10.2004, "volume": 17349.0}, {"date": "2023-04-12", "close": 9.838, "volume": 15892.0}, {"date": "2023-04-13", "close": 11.4005, "volume": 70409.0}, {"date": "2023-04-14", "close": 11.8805, "volume": 30204.0}, {"date": "2023-04-17", "close": 13.5605, "volume": 30366.0}, {"date": "2023-04-18", "close": 13.0805, "volume": 83831.0}, {"date": "2023-04-19", "close": 13.3805, "volume": 8705.0}, {"date": "2023-04-20", "close": 11.8145, "volume": 48071.0}, {"date": "2023-04-21", "close": 11.7005, "volume": 15162.0}, {"date": "2023-04-24", "close": 11.8553, "volume": 9211.0}, {"date": "2023-04-25", "close": 11.8337, "volume": 17472.0}, {"date": "2023-04-26", "close": 11.8445, "volume": 5826.0}, {"date": "2023-04-27", "close": 12.4805, "volume": 4986.0}, {"date": "2023-04-28", "close": 12.4805, "volume": 5248.0}, {"date": "2023-05-01", "close": 12.3605, "volume": 5072.0}, {"date": "2023-05-02", "close": 12.3605, "volume": 10569.0}, {"date": "2023-05-03", "close": 12.0005, "volume": 4528.0}, {"date": "2023-05-04", "close": 12.4805, "volume": 2582.0}, {"date": "2023-05-05", "close": 12.3605, "volume": 20905.0}, {"date": "2023-05-08", "close": 12.4805, "volume": 5354.0}, {"date": "2023-05-09", "close": 12.8405, "volume": 8129.0}, {"date": "2023-05-10", "close": 13.2005, "volume": 10210.0}, {"date": "2023-05-11", "close": 12.7205, "volume": 11746.0}, {"date": "2023-05-12", "close": 12.6005, "volume": 11514.0}, {"date": "2023-05-15", "close": 12.4805, "volume": 2630.0}, {"date": "2023-05-16", "close": 12.2405, "volume": 10527.0}, {"date": "2023-05-17", "close": 12.2405, "volume": 9732.0}, {"date": "2023-05-18", "close": 12.1205, "volume": 2715.0}, {"date": "2023-05-19", "close": 12.4805, "volume": 8452.0}, {"date": "2023-05-22", "close": 13.0805, "volume": 9477.0}, {"date": "2023-05-23", "close": 12.8405, "volume": 26076.0}, {"date": "2023-05-24", "close": 12.2405, "volume": 7716.0}, {"date": "2023-05-25", "close": 11.6645, "volume": 14990.0}, {"date": "2023-05-26", "close": 11.7605, "volume": 5883.0}, {"date": "2023-05-30", "close": 11.4005, "volume": 8733.0}, {"date": "2023-05-31", "close": 11.4941, "volume": 1238.0}, {"date": "2023-06-01", "close": 11.4941, "volume": 4781.0}, {"date": "2023-06-02", "close": 13.3205, "volume": 36255.0}, {"date": "2023-06-05", "close": 13.2005, "volume": 26083.0}, {"date": "2023-06-06", "close": 13.2005, "volume": 5497.0}, {"date": "2023-06-07", "close": 13.3205, "volume": 5497.0}, {"date": "2023-06-08", "close": 13.3805, "volume": 6280.0}, {"date": "2023-06-09", "close": 12.9605, "volume": 10113.0}, {"date": "2023-06-12", "close": 12.7205, "volume": 4703.0}, {"date": "2023-06-13", "close": 12.9605, "volume": 3528.0}, {"date": "2023-06-14", "close": 12.4805, "volume": 4642.0}, {"date": "2023-06-15", "close": 12.9605, "volume": 4628.0}, {"date": "2023-06-16", "close": 13.0805, "volume": 13533.0}, {"date": "2023-06-20", "close": 12.8405, "volume": 7143.0}, {"date": "2023-06-21", "close": 13.4405, "volume": 9780.0}, {"date": "2023-06-22", "close": 13.0805, "volume": 2729.0}, {"date": "2023-06-23", "close": 13.0805, "volume": 5252.0}, {"date": "2023-06-26", "close": 12.9605, "volume": 6111.0}, {"date": "2023-06-27", "close": 12.8405, "volume": 1888.0}, {"date": "2023-06-28", "close": 12.6005, "volume": 8110.0}, {"date": "2023-06-29", "close": 12.9605, "volume": 10921.0}, {"date": "2023-06-30", "close": 13.8006, "volume": 14834.0}, {"date": "2023-07-03", "close": 12.8405, "volume": 15192.0}, {"date": "2023-07-05", "close": 12.8405, "volume": 5968.0}, {"date": "2023-07-06", "close": 12.8405, "volume": 8056.0}, {"date": "2023-07-07", "close": 12.9605, "volume": 1978.0}, {"date": "2023-07-10", "close": 12.8405, "volume": 3010.0}, {"date": "2023-07-11", "close": 13.0805, "volume": 8193.0}, {"date": "2023-07-12", "close": 13.0805, "volume": 3445.0}, {"date": "2023-07-13", "close": 13.4405, "volume": 5469.0}, {"date": "2023-07-14", "close": 12.9605, "volume": 11508.0}, {"date": "2023-07-17", "close": 13.5605, "volume": 29860.0}, {"date": "2023-07-18", "close": 13.2005, "volume": 12467.0}, {"date": "2023-07-19", "close": 13.3205, "volume": 3065.0}, {"date": "2023-07-20", "close": 13.0805, "volume": 5129.0}, {"date": "2023-07-21", "close": 13.0805, "volume": 3604.0}, {"date": "2023-07-24", "close": 13.2005, "volume": 8384.0}, {"date": "2023-07-25", "close": 12.8405, "volume": 3943.0}, {"date": "2023-07-26", "close": 13.0805, "volume": 5140.0}, {"date": "2023-07-27", "close": 13.2005, "volume": 12700.0}, {"date": "2023-07-28", "close": 13.4405, "volume": 4515.0}, {"date": "2023-07-31", "close": 13.3205, "volume": 9835.0}, {"date": "2023-08-01", "close": 13.0805, "volume": 3468.0}, {"date": "2023-08-02", "close": 13.3205, "volume": 6312.0}, {"date": "2023-08-03", "close": 13.3205, "volume": 9437.0}, {"date": "2023-08-04", "close": 13.2005, "volume": 5628.0}, {"date": "2023-08-07", "close": 13.0805, "volume": 8163.0}, {"date": "2023-08-08", "close": 12.9605, "volume": 7917.0}, {"date": "2023-08-09", "close": 12.7205, "volume": 12494.0}, {"date": "2023-08-10", "close": 12.8405, "volume": 4039.0}, {"date": "2023-08-11", "close": 12.6005, "volume": 9967.0}, {"date": "2023-08-14", "close": 12.0005, "volume": 7390.0}, {"date": "2023-08-15", "close": 11.8745, "volume": 9264.0}, {"date": "2023-08-16", "close": 11.4005, "volume": 15229.0}, {"date": "2023-08-17", "close": 11.0524, "volume": 6416.0}, {"date": "2023-08-18", "close": 11.1604, "volume": 2712.0}, {"date": "2023-08-21", "close": 10.6804, "volume": 8019.0}, {"date": "2023-08-22", "close": 11.0164, "volume": 5480.0}, {"date": "2023-08-23", "close": 10.9204, "volume": 3302.0}, {"date": "2023-08-24", "close": 11.1352, "volume": 7025.0}, {"date": "2023-08-25", "close": 10.7128, "volume": 4104.0}, {"date": "2023-08-28", "close": 11.1844, "volume": 14985.0}, {"date": "2023-08-29", "close": 11.2805, "volume": 4320.0}, {"date": "2023-08-30", "close": 11.4485, "volume": 6469.0}, {"date": "2023-08-31", "close": 11.8793, "volume": 11148.0}, {"date": "2023-09-01", "close": 11.7605, "volume": 11962.0}, {"date": "2023-09-05", "close": 11.3405, "volume": 4554.0}, {"date": "2023-09-06", "close": 10.9996, "volume": 4413.0}, {"date": "2023-09-07", "close": 10.9432, "volume": 3249.0}, {"date": "2023-09-08", "close": 11.5805, "volume": 10550.0}, {"date": "2023-09-11", "close": 11.2348, "volume": 1225.0}, {"date": "2023-09-12", "close": 11.2805, "volume": 1155.0}, {"date": "2023-09-13", "close": 10.858, "volume": 9586.0}, {"date": "2023-09-14", "close": 10.8004, "volume": 5316.0}, {"date": "2023-09-15", "close": 10.9168, "volume": 9009.0}, {"date": "2023-09-18", "close": 11.9645, "volume": 37928.0}, {"date": "2023-09-19", "close": 11.2805, "volume": 9737.0}, {"date": "2023-09-20", "close": 11.5805, "volume": 5916.0}, {"date": "2023-09-21", "close": 11.2805, "volume": 13608.0}, {"date": "2023-09-22", "close": 11.0932, "volume": 9424.0}, {"date": "2023-09-25", "close": 10.7044, "volume": 6875.0}, {"date": "2023-09-26", "close": 10.8064, "volume": 7995.0}, {"date": "2023-09-27", "close": 10.6084, "volume": 4947.0}, {"date": "2023-09-28", "close": 10.4644, "volume": 4561.0}, {"date": "2023-09-29", "close": 10.6204, "volume": 7181.0}, {"date": "2023-10-02", "close": 10.2004, "volume": 7192.0}, {"date": "2023-10-03", "close": 9.4804, "volume": 31115.0}, {"date": "2023-10-04", "close": 9.4804, "volume": 9721.0}, {"date": "2023-10-05", "close": 9.4804, "volume": 7233.0}, {"date": "2023-10-06", "close": 9.0604, "volume": 7583.0}, {"date": "2023-10-09", "close": 9.2368, "volume": 50098.0}, {"date": "2023-10-10", "close": 8.7652, "volume": 15460.0}, {"date": "2023-10-11", "close": 8.8804, "volume": 9246.0}, {"date": "2023-10-12", "close": 8.9404, "volume": 5411.0}, {"date": "2023-10-13", "close": 8.5323, "volume": 2942.0}, {"date": "2023-10-16", "close": 8.7123, "volume": 3967.0}, {"date": "2023-10-17", "close": 15.0006, "volume": 6323230.0}, {"date": "2023-10-18", "close": 12.1205, "volume": 722193.0}, {"date": "2023-10-19", "close": 12.6005, "volume": 407137.0}, {"date": "2023-10-20", "close": 11.6405, "volume": 179669.0}, {"date": "2023-10-23", "close": 10.7212, "volume": 224414.0}, {"date": "2023-10-24", "close": 10.516, "volume": 163440.0}, {"date": "2023-10-25", "close": 9.982, "volume": 100170.0}, {"date": "2023-10-26", "close": 9.7708, "volume": 69548.0}, {"date": "2023-10-27", "close": 9.7948, "volume": 67494.0}, {"date": "2023-10-30", "close": 10.4404, "volume": 54525.0}, {"date": "2023-10-31", "close": 10.5232, "volume": 35256.0}, {"date": "2023-11-01", "close": 10.6444, "volume": 50764.0}, {"date": "2023-11-02", "close": 10.4416, "volume": 51438.0}, {"date": "2023-11-03", "close": 10.462, "volume": 73222.0}, {"date": "2023-11-06", "close": 10.5112, "volume": 110206.0}, {"date": "2023-11-07", "close": 10.7392, "volume": 42898.0}, {"date": "2023-11-08", "close": 10.2196, "volume": 39806.0}, {"date": "2023-11-09", "close": 8.944, "volume": 150612.0}, {"date": "2023-11-10", "close": 8.9404, "volume": 76465.0}, {"date": "2023-11-13", "close": 8.3943, "volume": 112765.0}, {"date": "2023-11-14", "close": 8.2683, "volume": 184812.0}, {"date": "2023-11-15", "close": 8.8564, "volume": 79676.0}, {"date": "2023-11-16", "close": 8.4003, "volume": 32239.0}, {"date": "2023-11-17", "close": 8.6403, "volume": 31170.0}, {"date": "2023-11-20", "close": 8.0523, "volume": 129054.0}, {"date": "2023-11-21", "close": 7.8375, "volume": 38697.0}, {"date": "2023-11-22", "close": 7.7679, "volume": 99897.0}, {"date": "2023-11-24", "close": 8.6283, "volume": 98689.0}, {"date": "2023-11-27", "close": 8.6403, "volume": 53796.0}, {"date": "2023-11-28", "close": 8.8804, "volume": 22198.0}, {"date": "2023-11-29", "close": 8.6763, "volume": 38042.0}, {"date": "2023-11-30", "close": 8.4015, "volume": 31278.0}, {"date": "2023-12-01", "close": 8.5923, "volume": 8016.0}, {"date": "2023-12-04", "close": 8.8804, "volume": 18208.0}, {"date": "2023-12-05", "close": 9.0364, "volume": 30142.0}, {"date": "2023-12-06", "close": 9.2404, "volume": 16716.0}, {"date": "2023-12-07", "close": 8.9116, "volume": 12908.0}, {"date": "2023-12-08", "close": 9.1204, "volume": 17993.0}, {"date": "2023-12-11", "close": 9.1072, "volume": 18241.0}, {"date": "2023-12-12", "close": 8.7844, "volume": 30091.0}, {"date": "2023-12-13", "close": 9.3724, "volume": 22711.0}, {"date": "2023-12-14", "close": 9.4804, "volume": 21295.0}, {"date": "2023-12-15", "close": 9.0352, "volume": 55040.0}, {"date": "2023-12-18", "close": 9.1432, "volume": 14670.0}, {"date": "2023-12-19", "close": 9.1204, "volume": 16190.0}, {"date": "2023-12-20", "close": 9.2404, "volume": 21380.0}, {"date": "2023-12-21", "close": 9.1084, "volume": 20019.0}, {"date": "2023-12-22", "close": 9.4804, "volume": 19157.0}, {"date": "2023-12-26", "close": 9.8404, "volume": 56551.0}, {"date": "2023-12-27", "close": 9.7684, "volume": 16902.0}, {"date": "2023-12-28", "close": 9.6604, "volume": 35611.0}, {"date": "2023-12-29", "close": 9.8416, "volume": 30881.0}, {"date": "2024-01-02", "close": 9.9844, "volume": 25068.0}, {"date": "2024-01-03", "close": 9.7396, "volume": 17685.0}, {"date": "2024-01-04", "close": 9.676, "volume": 12946.0}, {"date": "2024-01-05", "close": 9.6964, "volume": 7942.0}, {"date": "2024-01-08", "close": 10.1404, "volume": 51229.0}, {"date": "2024-01-09", "close": 9.862, "volume": 11339.0}, {"date": "2024-01-10", "close": 9.6652, "volume": 15873.0}, {"date": "2024-01-11", "close": 9.7084, "volume": 8018.0}, {"date": "2024-01-12", "close": 9.7204, "volume": 11885.0}, {"date": "2024-01-16", "close": 9.5692, "volume": 16850.0}, {"date": "2024-01-17", "close": 9.838, "volume": 37979.0}, {"date": "2024-01-18", "close": 9.6004, "volume": 35416.0}, {"date": "2024-01-19", "close": 10.3084, "volume": 70588.0}, {"date": "2024-01-22", "close": 10.2028, "volume": 30793.0}, {"date": "2024-01-23", "close": 10.6084, "volume": 64879.0}, {"date": "2024-01-24", "close": 10.87, "volume": 55173.0}, {"date": "2024-01-25", "close": 10.9204, "volume": 10522.0}, {"date": "2024-01-26", "close": 10.8016, "volume": 12830.0}, {"date": "2024-01-29", "close": 11.4725, "volume": 49404.0}, {"date": "2024-01-30", "close": 12.4805, "volume": 104134.0}, {"date": "2024-01-31", "close": 11.2817, "volume": 63876.0}, {"date": "2024-02-01", "close": 11.3633, "volume": 13609.0}, {"date": "2024-02-02", "close": 11.8805, "volume": 11662.0}, {"date": "2024-02-05", "close": 12.1205, "volume": 32840.0}, {"date": "2024-02-06", "close": 12.3605, "volume": 29425.0}, {"date": "2024-02-07", "close": 11.9981, "volume": 39941.0}, {"date": "2024-02-08", "close": 11.7017, "volume": 201587.0}, {"date": "2024-02-09", "close": 12.1205, "volume": 62408.0}, {"date": "2024-02-12", "close": 12.27, "volume": 52921.0}, {"date": "2024-02-13", "close": 11.83, "volume": 23313.0}, {"date": "2024-02-14", "close": 11.72, "volume": 20867.0}, {"date": "2024-02-15", "close": 11.7, "volume": 22370.0}, {"date": "2024-02-16", "close": 11.44, "volume": 30050.0}, {"date": "2024-02-20", "close": 11.11, "volume": 21299.0}, {"date": "2024-02-21", "close": 11.39, "volume": 12249.0}, {"date": "2024-02-22", "close": 11.45, "volume": 14194.0}, {"date": "2024-02-23", "close": 11.34, "volume": 12818.0}, {"date": "2024-02-26", "close": 11.58, "volume": 25667.0}, {"date": "2024-02-27", "close": 12.35, "volume": 46219.0}, {"date": "2024-02-28", "close": 12.74, "volume": 31724.0}, {"date": "2024-02-29", "close": 12.79, "volume": 24016.0}, {"date": "2024-03-01", "close": 13.47, "volume": 41053.0}, {"date": "2024-03-04", "close": 13.33, "volume": 24063.0}, {"date": "2024-03-05", "close": 13.45, "volume": 23300.0}, {"date": "2024-03-06", "close": 13.21, "volume": 5775.0}, {"date": "2024-03-07", "close": 13.288, "volume": 6402.0}, {"date": "2024-03-08", "close": 13.58, "volume": 14428.0}, {"date": "2024-03-11", "close": 13.4, "volume": 14991.0}, {"date": "2024-03-12", "close": 12.78, "volume": 16806.0}, {"date": "2024-03-13", "close": 12.64, "volume": 9544.0}, {"date": "2024-03-14", "close": 12.05, "volume": 19270.0}, {"date": "2024-03-15", "close": 12.17, "volume": 16274.0}, {"date": "2024-03-18", "close": 11.8, "volume": 9851.0}, {"date": "2024-03-19", "close": 11.83, "volume": 9953.0}, {"date": "2024-03-20", "close": 12.39, "volume": 7267.0}, {"date": "2024-03-21", "close": 12.2, "volume": 21928.0}, {"date": "2024-03-22", "close": 12.98, "volume": 20950.0}, {"date": "2024-03-25", "close": 13.2, "volume": 35763.0}, {"date": "2024-03-26", "close": 13.06, "volume": 20045.0}, {"date": "2024-03-27", "close": 13.38, "volume": 21473.0}, {"date": "2024-03-28", "close": 13.3, "volume": 30230.0}, {"date": "2024-04-01", "close": 12.9, "volume": 18952.0}, {"date": "2024-04-02", "close": 13.5, "volume": 37039.0}, {"date": "2024-04-03", "close": 13.79, "volume": 41195.0}, {"date": "2024-04-04", "close": 13.64, "volume": 26696.0}, {"date": "2024-04-05", "close": 13.77, "volume": 20466.0}, {"date": "2024-04-08", "close": 14.4, "volume": 18116.0}, {"date": "2024-04-09", "close": 14.85, "volume": 26636.0}, {"date": "2024-04-10", "close": 14.68, "volume": 8480.0}, {"date": "2024-04-11", "close": 15.06, "volume": 14035.0}, {"date": "2024-04-12", "close": 14.65, "volume": 19500.0}, {"date": "2024-04-15", "close": 14.93, "volume": 17426.0}, {"date": "2024-04-16", "close": 14.52, "volume": 7446.0}, {"date": "2024-04-17", "close": 12.92, "volume": 26505.0}, {"date": "2024-04-18", "close": 13.33, "volume": 16710.0}, {"date": "2024-04-19", "close": 13.41, "volume": 11396.0}, {"date": "2024-04-22", "close": 13.22, "volume": 7405.0}, {"date": "2024-04-23", "close": 13.27, "volume": 13932.0}, {"date": "2024-04-24", "close": 13.48, "volume": 5652.0}, {"date": "2024-04-25", "close": 13.36, "volume": 6103.0}, {"date": "2024-04-26", "close": 12.65, "volume": 29550.0}, {"date": "2024-04-29", "close": 12.9, "volume": 10133.0}, {"date": "2024-04-30", "close": 12.47, "volume": 11821.0}, {"date": "2024-05-01", "close": 13.27, "volume": 12287.0}, {"date": "2024-05-02", "close": 12.81, "volume": 20698.0}, {"date": "2024-05-03", "close": 13.15, "volume": 4556.0}, {"date": "2024-05-06", "close": 12.85, "volume": 19515.0}, {"date": "2024-05-07", "close": 12.62, "volume": 33962.0}, {"date": "2024-05-08", "close": 12.85, "volume": 14453.0}, {"date": "2024-05-09", "close": 13.01, "volume": 75621.0}, {"date": "2024-05-10", "close": 13.4, "volume": 16193.0}, {"date": "2024-05-13", "close": 13.39, "volume": 17410.0}, {"date": "2024-05-14", "close": 13.9, "volume": 16142.0}, {"date": "2024-05-15", "close": 14.61, "volume": 17805.0}, {"date": "2024-05-16", "close": 14.72, "volume": 23836.0}, {"date": "2024-05-17", "close": 14.53, "volume": 5681.0}, {"date": "2024-05-20", "close": 14.96, "volume": 23471.0}, {"date": "2024-05-21", "close": 15.16, "volume": 9595.0}, {"date": "2024-05-22", "close": 15.13, "volume": 14495.0}, {"date": "2024-05-23", "close": 14.75, "volume": 16661.0}, {"date": "2024-05-24", "close": 15.08, "volume": 2271.0}, {"date": "2024-05-28", "close": 15.07, "volume": 13134.0}, {"date": "2024-05-29", "close": 15.055, "volume": 8891.0}, {"date": "2024-05-30", "close": 14.86, "volume": 4230.0}, {"date": "2024-05-31", "close": 15.15, "volume": 5330.0}, {"date": "2024-06-03", "close": 14.95, "volume": 38130.0}, {"date": "2024-06-04", "close": 15.1, "volume": 26304.0}, {"date": "2024-06-05", "close": 15.3, "volume": 9225.0}, {"date": "2024-06-06", "close": 15.41, "volume": 19408.0}, {"date": "2024-06-07", "close": 14.28, "volume": 17241.0}, {"date": "2024-06-10", "close": 15.21, "volume": 11374.0}, {"date": "2024-06-11", "close": 15.43, "volume": 21392.0}, {"date": "2024-06-12", "close": 15.51, "volume": 21635.0}, {"date": "2024-06-13", "close": 15.13, "volume": 13507.0}, {"date": "2024-06-14", "close": 15.39, "volume": 18464.0}, {"date": "2024-06-17", "close": 15.16, "volume": 14861.0}, {"date": "2024-06-18", "close": 14.88, "volume": 25970.0}, {"date": "2024-06-20", "close": 15.3, "volume": 18071.0}, {"date": "2024-06-21", "close": 15.64, "volume": 21809.0}, {"date": "2024-06-24", "close": 15.7, "volume": 14185.0}, {"date": "2024-06-25", "close": 15.4, "volume": 11040.0}, {"date": "2024-06-26", "close": 14.3, "volume": 28012.0}, {"date": "2024-06-27", "close": 14.6, "volume": 6769.0}, {"date": "2024-06-28", "close": 13.72, "volume": 35095.0}, {"date": "2024-07-01", "close": 13.24, "volume": 33328.0}, {"date": "2024-07-02", "close": 13.35, "volume": 12976.0}, {"date": "2024-07-03", "close": 12.15, "volume": 38183.0}, {"date": "2024-07-05", "close": 13.21, "volume": 16663.0}, {"date": "2024-07-08", "close": 13.85, "volume": 19465.0}, {"date": "2024-07-09", "close": 13.77, "volume": 6873.0}, {"date": "2024-07-10", "close": 13.83, "volume": 20823.0}, {"date": "2024-07-11", "close": 14.3, "volume": 18417.0}, {"date": "2024-07-12", "close": 14.8, "volume": 15908.0}, {"date": "2024-07-15", "close": 15.37, "volume": 13069.0}, {"date": "2024-07-16", "close": 15.3, "volume": 13213.0}, {"date": "2024-07-17", "close": 15.12, "volume": 2977.0}, {"date": "2024-07-18", "close": 14.99, "volume": 5080.0}, {"date": "2024-07-19", "close": 15.13, "volume": 6677.0}, {"date": "2024-07-22", "close": 15.04, "volume": 12269.0}, {"date": "2024-07-23", "close": 15.2, "volume": 6955.0}, {"date": "2024-07-24", "close": 14.88, "volume": 2657.0}, {"date": "2024-07-25", "close": 14.84, "volume": 7785.0}, {"date": "2024-07-26", "close": 14.94, "volume": 6247.0}, {"date": "2024-07-29", "close": 14.52, "volume": 6825.0}, {"date": "2024-07-30", "close": 14.42, "volume": 8340.0}, {"date": "2024-07-31", "close": 14.605, "volume": 7257.0}, {"date": "2024-08-01", "close": 14.35, "volume": 8414.0}, {"date": "2024-08-02", "close": 14.29, "volume": 9957.0}, {"date": "2024-08-05", "close": 13.34, "volume": 14872.0}, {"date": "2024-08-06", "close": 13.36, "volume": 8898.0}, {"date": "2024-08-07", "close": 12.62, "volume": 17615.0}, {"date": "2024-08-08", "close": 13.38, "volume": 16598.0}, {"date": "2024-08-09", "close": 13.0, "volume": 9349.0}, {"date": "2024-08-12", "close": 13.07, "volume": 7158.0}, {"date": "2024-08-13", "close": 14.91, "volume": 18426.0}, {"date": "2024-08-14", "close": 14.01, "volume": 12807.0}, {"date": "2024-08-15", "close": 14.05, "volume": 13351.0}, {"date": "2024-08-16", "close": 14.3, "volume": 3727.0}, {"date": "2024-08-19", "close": 14.92, "volume": 23313.0}, {"date": "2024-08-20", "close": 14.51, "volume": 11010.0}, {"date": "2024-08-21", "close": 14.65, "volume": 13023.0}, {"date": "2024-08-22", "close": 14.4105, "volume": 15734.0}, {"date": "2024-08-23", "close": 14.61, "volume": 20829.0}, {"date": "2024-08-26", "close": 15.85, "volume": 34388.0}, {"date": "2024-08-27", "close": 16.26, "volume": 22625.0}, {"date": "2024-08-28", "close": 16.74, "volume": 20522.0}, {"date": "2024-08-29", "close": 16.09, "volume": 3806.0}, {"date": "2024-08-30", "close": 16.26, "volume": 10708.0}, {"date": "2024-09-03", "close": 15.83, "volume": 11610.0}, {"date": "2024-09-04", "close": 16.6, "volume": 17928.0}, {"date": "2024-09-05", "close": 16.4576, "volume": 14316.0}, {"date": "2024-09-06", "close": 16.99, "volume": 25001.0}, {"date": "2024-09-09", "close": 16.6, "volume": 52873.0}, {"date": "2024-09-10", "close": 16.75, "volume": 14836.0}, {"date": "2024-09-11", "close": 17.38, "volume": 40654.0}, {"date": "2024-09-12", "close": 18.04, "volume": 17517.0}, {"date": "2024-09-13", "close": 18.07, "volume": 26850.0}, {"date": "2024-09-16", "close": 18.35, "volume": 29243.0}, {"date": "2024-09-17", "close": 18.19, "volume": 19857.0}, {"date": "2024-09-18", "close": 18.17, "volume": 34446.0}, {"date": "2024-09-19", "close": 18.5, "volume": 27501.0}, {"date": "2024-09-20", "close": 19.43, "volume": 96794.0}, {"date": "2024-09-23", "close": 16.26, "volume": 94826.0}, {"date": "2024-09-24", "close": 15.15, "volume": 149760.0}, {"date": "2024-09-25", "close": 15.34, "volume": 55453.0}, {"date": "2024-09-26", "close": 15.55, "volume": 37559.0}, {"date": "2024-09-27", "close": 15.79, "volume": 18491.0}, {"date": "2024-09-30", "close": 15.14, "volume": 15352.0}, {"date": "2024-10-01", "close": 14.79, "volume": 13293.0}, {"date": "2024-10-02", "close": 14.65, "volume": 8881.0}, {"date": "2024-10-03", "close": 14.69, "volume": 10041.0}, {"date": "2024-10-04", "close": 14.9, "volume": 11933.0}, {"date": "2024-10-07", "close": 14.72, "volume": 14642.0}, {"date": "2024-10-08", "close": 14.42, "volume": 22309.0}, {"date": "2024-10-09", "close": 16.0, "volume": 71300.0}, {"date": "2024-10-10", "close": 16.05, "volume": 41170.0}, {"date": "2024-10-11", "close": 17.46, "volume": 46722.0}, {"date": "2024-10-14", "close": 17.01, "volume": 32406.0}, {"date": "2024-10-15", "close": 18.52, "volume": 30157.0}, {"date": "2024-10-16", "close": 17.59, "volume": 25279.0}, {"date": "2024-10-17", "close": 18.1, "volume": 38573.0}, {"date": "2024-10-18", "close": 18.24, "volume": 20470.0}, {"date": "2024-10-21", "close": 16.59, "volume": 46957.0}, {"date": "2024-10-22", "close": 16.79, "volume": 26457.0}, {"date": "2024-10-23", "close": 16.6, "volume": 19713.0}, {"date": "2024-10-24", "close": 16.93, "volume": 20312.0}, {"date": "2024-10-25", "close": 16.91, "volume": 21759.0}, {"date": "2024-10-28", "close": 16.8, "volume": 22388.0}, {"date": "2024-10-29", "close": 17.71, "volume": 30210.0}, {"date": "2024-10-30", "close": 17.02, "volume": 13944.0}, {"date": "2024-10-31", "close": 16.81, "volume": 17560.0}, {"date": "2024-11-01", "close": 16.89, "volume": 12884.0}, {"date": "2024-11-04", "close": 16.98, "volume": 27320.0}, {"date": "2024-11-05", "close": 16.56, "volume": 30000.0}, {"date": "2024-11-06", "close": 16.65, "volume": 17780.0}, {"date": "2024-11-07", "close": 17.5, "volume": 29623.0}, {"date": "2024-11-08", "close": 16.78, "volume": 31542.0}, {"date": "2024-11-11", "close": 16.41, "volume": 31610.0}, {"date": "2024-11-12", "close": 16.57, "volume": 19048.0}, {"date": "2024-11-13", "close": 16.7, "volume": 29131.0}, {"date": "2024-11-14", "close": 17.05, "volume": 32217.0}, {"date": "2024-11-15", "close": 16.14, "volume": 17919.0}, {"date": "2024-11-18", "close": 15.84, "volume": 32342.0}, {"date": "2024-11-19", "close": 15.34, "volume": 11982.0}, {"date": "2024-11-20", "close": 15.02, "volume": 19216.0}, {"date": "2024-11-21", "close": 14.72, "volume": 63870.0}, {"date": "2024-11-22", "close": 15.04, "volume": 28353.0}, {"date": "2024-11-25", "close": 14.81, "volume": 42421.0}, {"date": "2024-11-26", "close": 15.2, "volume": 39398.0}, {"date": "2024-11-27", "close": 16.83, "volume": 89387.0}, {"date": "2024-11-29", "close": 17.04, "volume": 23048.0}, {"date": "2024-12-02", "close": 16.75, "volume": 22881.0}, {"date": "2024-12-03", "close": 16.4, "volume": 95396.0}, {"date": "2024-12-04", "close": 16.31, "volume": 28848.0}, {"date": "2024-12-05", "close": 16.32, "volume": 14332.0}, {"date": "2024-12-06", "close": 16.05, "volume": 11474.0}, {"date": "2024-12-09", "close": 16.695, "volume": 27782.0}, {"date": "2024-12-10", "close": 16.11, "volume": 42259.0}, {"date": "2024-12-11", "close": 15.07, "volume": 42283.0}, {"date": "2024-12-12", "close": 15.35, "volume": 20795.0}, {"date": "2024-12-13", "close": 15.38, "volume": 10278.0}, {"date": "2024-12-16", "close": 15.54, "volume": 33132.0}, {"date": "2024-12-17", "close": 14.28, "volume": 65211.0}, {"date": "2024-12-18", "close": 13.51, "volume": 48171.0}, {"date": "2024-12-19", "close": 15.81, "volume": 128056.0}, {"date": "2024-12-20", "close": 15.21, "volume": 30655.0}, {"date": "2024-12-23", "close": 14.92, "volume": 15839.0}, {"date": "2024-12-24", "close": 14.72, "volume": 19949.0}, {"date": "2024-12-26", "close": 15.38, "volume": 39363.0}, {"date": "2024-12-27", "close": 15.16, "volume": 30908.0}, {"date": "2024-12-30", "close": 16.03, "volume": 97339.0}, {"date": "2024-12-31", "close": 15.78, "volume": 26982.0}, {"date": "2025-01-02", "close": 17.15, "volume": 46168.0}, {"date": "2025-01-03", "close": 17.49, "volume": 50270.0}, {"date": "2025-01-06", "close": 17.35, "volume": 34967.0}, {"date": "2025-01-07", "close": 17.37, "volume": 23726.0}, {"date": "2025-01-08", "close": 16.94, "volume": 21214.0}, {"date": "2025-01-10", "close": 15.62, "volume": 34082.0}, {"date": "2025-01-13", "close": 14.89, "volume": 23267.0}, {"date": "2025-01-14", "close": 14.74, "volume": 27077.0}, {"date": "2025-01-15", "close": 14.5, "volume": 49106.0}, {"date": "2025-01-16", "close": 14.42, "volume": 16220.0}, {"date": "2025-01-17", "close": 14.49, "volume": 14975.0}, {"date": "2025-01-21", "close": 14.3, "volume": 30029.0}, {"date": "2025-01-22", "close": 14.95, "volume": 38046.0}, {"date": "2025-01-23", "close": 14.87, "volume": 16204.0}, {"date": "2025-01-24", "close": 14.77, "volume": 15551.0}, {"date": "2025-01-27", "close": 14.07, "volume": 22552.0}, {"date": "2025-01-28", "close": 14.46, "volume": 17485.0}, {"date": "2025-01-29", "close": 13.86, "volume": 22897.0}, {"date": "2025-01-30", "close": 14.43, "volume": 13778.0}, {"date": "2025-01-31", "close": 14.01, "volume": 14164.0}, {"date": "2025-02-03", "close": 13.8, "volume": 25138.0}, {"date": "2025-02-04", "close": 13.81, "volume": 18849.0}, {"date": "2025-02-05", "close": 14.21, "volume": 18856.0}, {"date": "2025-02-06", "close": 13.68, "volume": 18106.0}, {"date": "2025-02-07", "close": 13.29, "volume": 16289.0}, {"date": "2025-02-10", "close": 13.66, "volume": 17380.0}, {"date": "2025-02-11", "close": 13.13, "volume": 20407.0}, {"date": "2025-02-12", "close": 12.57, "volume": 29610.0}, {"date": "2025-02-13", "close": 12.21, "volume": 22794.0}, {"date": "2025-02-14", "close": 13.02, "volume": 48610.0}, {"date": "2025-02-18", "close": 12.48, "volume": 37801.0}, {"date": "2025-02-19", "close": 12.73, "volume": 37734.0}, {"date": "2025-02-20", "close": 12.75, "volume": 44002.0}, {"date": "2025-02-21", "close": 12.35, "volume": 21162.0}, {"date": "2025-02-24", "close": 12.55, "volume": 42099.0}, {"date": "2025-02-25", "close": 12.34, "volume": 50882.0}, {"date": "2025-02-26", "close": 13.31, "volume": 29728.0}, {"date": "2025-02-27", "close": 12.97, "volume": 8911.0}, {"date": "2025-02-28", "close": 12.88, "volume": 10351.0}, {"date": "2025-03-03", "close": 12.23, "volume": 20528.0}, {"date": "2025-03-04", "close": 11.95, "volume": 29031.0}, {"date": "2025-03-05", "close": 11.98, "volume": 26510.0}, {"date": "2025-03-06", "close": 11.43, "volume": 33654.0}, {"date": "2025-03-07", "close": 11.12, "volume": 37371.0}, {"date": "2025-03-10", "close": 11.15, "volume": 20364.0}, {"date": "2025-03-11", "close": 10.81, "volume": 15630.0}, {"date": "2025-03-12", "close": 11.04, "volume": 9134.0}, {"date": "2025-03-13", "close": 10.61, "volume": 7723.0}, {"date": "2025-03-14", "close": 10.86, "volume": 8653.0}, {"date": "2025-03-17", "close": 10.59, "volume": 31462.0}, {"date": "2025-03-18", "close": 11.26, "volume": 29879.0}, {"date": "2025-03-19", "close": 10.85, "volume": 13173.0}, {"date": "2025-03-20", "close": 10.69, "volume": 5949.0}, {"date": "2025-03-21", "close": 11.01, "volume": 25952.0}, {"date": "2025-03-24", "close": 11.12, "volume": 25324.0}, {"date": "2025-03-25", "close": 11.42, "volume": 170620.0}, {"date": "2025-03-26", "close": 10.81, "volume": 5920.0}, {"date": "2025-03-27", "close": 10.9, "volume": 10380.0}, {"date": "2025-03-28", "close": 10.62, "volume": 12009.0}, {"date": "2025-03-31", "close": 9.56, "volume": 47140.0}, {"date": "2025-04-01", "close": 9.39, "volume": 52501.0}, {"date": "2025-04-02", "close": 9.47, "volume": 16140.0}, {"date": "2025-04-03", "close": 9.31, "volume": 24533.0}, {"date": "2025-04-04", "close": 8.71, "volume": 63386.0}, {"date": "2025-04-07", "close": 8.63, "volume": 42059.0}, {"date": "2025-04-08", "close": 8.26, "volume": 60590.0}, {"date": "2025-04-09", "close": 8.63, "volume": 64885.0}, {"date": "2025-04-10", "close": 8.46, "volume": 54230.0}, {"date": "2025-04-11", "close": 9.08, "volume": 29380.0}, {"date": "2025-04-14", "close": 10.2, "volume": 19830.0}, {"date": "2025-04-15", "close": 9.81, "volume": 17399.0}, {"date": "2025-04-16", "close": 10.005, "volume": 8658.0}, {"date": "2025-04-17", "close": 10.03, "volume": 7418.0}, {"date": "2025-04-21", "close": 9.94, "volume": 3611.0}, {"date": "2025-04-22", "close": 10.07, "volume": 16327.0}, {"date": "2025-04-23", "close": 10.41, "volume": 9813.0}, {"date": "2025-04-24", "close": 10.53, "volume": 15021.0}, {"date": "2025-04-25", "close": 10.7, "volume": 9084.0}, {"date": "2025-04-28", "close": 10.82, "volume": 12065.0}, {"date": "2025-04-29", "close": 11.51, "volume": 19880.0}, {"date": "2025-04-30", "close": 11.39, "volume": 17083.0}, {"date": "2025-05-01", "close": 11.44, "volume": 16944.0}, {"date": "2025-05-02", "close": 14.18, "volume": 83751.0}, {"date": "2025-05-05", "close": 14.13, "volume": 46699.0}, {"date": "2025-05-06", "close": 12.64, "volume": 28682.0}, {"date": "2025-05-07", "close": 12.41, "volume": 20053.0}, {"date": "2025-05-08", "close": 11.66, "volume": 14328.0}, {"date": "2025-05-09", "close": 12.24, "volume": 5580.0}, {"date": "2025-05-12", "close": 12.35, "volume": 7956.0}, {"date": "2025-05-13", "close": 12.34, "volume": 8235.0}, {"date": "2025-05-14", "close": 12.11, "volume": 7114.0}, {"date": "2025-05-15", "close": 12.5, "volume": 15606.0}, {"date": "2025-05-16", "close": 13.42, "volume": 13193.0}, {"date": "2025-05-19", "close": 13.8, "volume": 15690.0}, {"date": "2025-05-20", "close": 14.47, "volume": 25759.0}, {"date": "2025-05-21", "close": 13.59, "volume": 11717.0}, {"date": "2025-05-22", "close": 13.56, "volume": 10334.0}, {"date": "2025-05-23", "close": 13.52, "volume": 2414.0}, {"date": "2025-05-27", "close": 14.1, "volume": 3983.0}, {"date": "2025-05-28", "close": 13.76, "volume": 18038.0}, {"date": "2025-05-29", "close": 14.2, "volume": 6909.0}, {"date": "2025-05-30", "close": 14.15, "volume": 18549.0}, {"date": "2025-06-02", "close": 15.4, "volume": 39837.0}, {"date": "2025-06-03", "close": 15.2, "volume": 16272.0}, {"date": "2025-06-04", "close": 15.99, "volume": 21113.0}, {"date": "2025-06-05", "close": 15.81, "volume": 20830.0}, {"date": "2025-06-06", "close": 16.24, "volume": 10513.0}, {"date": "2025-06-09", "close": 16.07, "volume": 23075.0}, {"date": "2025-06-10", "close": 17.25, "volume": 59102.0}, {"date": "2025-06-11", "close": 17.05, "volume": 9165.0}, {"date": "2025-06-12", "close": 17.1, "volume": 17196.0}, {"date": "2025-06-13", "close": 16.85, "volume": 40784.0}, {"date": "2025-06-16", "close": 17.24, "volume": 53534.0}, {"date": "2025-06-17", "close": 17.08, "volume": 25632.0}, {"date": "2025-06-18", "close": 17.14, "volume": 18229.0}, {"date": "2025-06-20", "close": 17.39, "volume": 75893.0}, {"date": "2025-06-23", "close": 17.1, "volume": 69894.0}, {"date": "2025-06-24", "close": 17.2, "volume": 64065.0}, {"date": "2025-06-25", "close": 17.31, "volume": 49240.0}, {"date": "2025-06-26", "close": 17.08, "volume": 18944.0}, {"date": "2025-06-27", "close": 17.31, "volume": 31329.0}, {"date": "2025-06-30", "close": 18.12, "volume": 91781.0}, {"date": "2025-07-01", "close": 17.73, "volume": 82811.0}, {"date": "2025-07-02", "close": 18.3, "volume": 49285.0}, {"date": "2025-07-03", "close": 18.14, "volume": 15693.0}, {"date": "2025-07-07", "close": 18.56, "volume": 27519.0}, {"date": "2025-07-08", "close": 18.09, "volume": 64999.0}, {"date": "2025-07-09", "close": 18.72, "volume": 20474.0}, {"date": "2025-07-10", "close": 18.22, "volume": 22300.0}, {"date": "2025-07-11", "close": 18.75, "volume": 30251.0}, {"date": "2025-07-14", "close": 18.84, "volume": 13726.0}, {"date": "2025-07-15", "close": 18.64, "volume": 29948.0}, {"date": "2025-07-16", "close": 18.96, "volume": 17344.0}, {"date": "2025-07-17", "close": 19.3, "volume": 55171.0}, {"date": "2025-07-18", "close": 18.68, "volume": 56480.0}, {"date": "2025-07-21", "close": 18.25, "volume": 30667.0}, {"date": "2025-07-22", "close": 18.68, "volume": 27540.0}, {"date": "2025-07-23", "close": 18.33, "volume": 11729.0}, {"date": "2025-07-24", "close": 18.45, "volume": 21313.0}, {"date": "2025-07-25", "close": 18.55, "volume": 16498.0}, {"date": "2025-07-28", "close": 19.5, "volume": 19440.0}, {"date": "2025-07-29", "close": 18.36, "volume": 18533.0}, {"date": "2025-07-30", "close": 17.9, "volume": 16146.0}, {"date": "2025-07-31", "close": 17.925, "volume": 10680.0}, {"date": "2025-08-01", "close": 18.4, "volume": 61477.0}, {"date": "2025-08-04", "close": 19.4, "volume": 52476.0}, {"date": "2025-08-05", "close": 18.86, "volume": 68095.0}, {"date": "2025-08-06", "close": 19.43, "volume": 57750.0}, {"date": "2025-08-07", "close": 21.22, "volume": 145350.0}, {"date": "2025-08-08", "close": 23.97, "volume": 481058.0}, {"date": "2025-08-11", "close": 23.6, "volume": 227327.0}, {"date": "2025-08-12", "close": 23.99, "volume": 127206.0}, {"date": "2025-08-13", "close": 24.75, "volume": 195969.0}, {"date": "2025-08-14", "close": 24.96, "volume": 135265.0}, {"date": "2025-08-15", "close": 25.44, "volume": 91501.0}, {"date": "2025-08-18", "close": 25.76, "volume": 102254.0}, {"date": "2025-08-19", "close": 25.22, "volume": 187107.0}, {"date": "2025-08-20", "close": 26.15, "volume": 251864.0}, {"date": "2025-08-21", "close": 26.65, "volume": 186884.0}, {"date": "2025-08-22", "close": 26.93, "volume": 101414.0}, {"date": "2025-08-25", "close": 26.62, "volume": 78633.0}, {"date": "2025-08-26", "close": 25.62, "volume": 154791.0}, {"date": "2025-08-27", "close": 25.89, "volume": 227382.0}, {"date": "2025-08-28", "close": 25.5, "volume": 147675.0}, {"date": "2025-08-29", "close": 24.7, "volume": 122376.0}, {"date": "2025-09-02", "close": 24.13, "volume": 135237.0}, {"date": "2025-09-03", "close": 23.9, "volume": 130277.0}, {"date": "2025-09-04", "close": 23.31, "volume": 172481.0}, {"date": "2025-09-05", "close": 23.815, "volume": 237091.0}, {"date": "2025-09-08", "close": 23.32, "volume": 289276.0}, {"date": "2025-09-09", "close": 23.15, "volume": 106795.0}, {"date": "2025-09-10", "close": 22.26, "volume": 67871.0}, {"date": "2025-09-11", "close": 22.59, "volume": 109840.0}, {"date": "2025-09-12", "close": 21.85, "volume": 67503.0}, {"date": "2025-09-15", "close": 21.19, "volume": 79788.0}, {"date": "2025-09-16", "close": 20.55, "volume": 55530.0}, {"date": "2025-09-17", "close": 20.62, "volume": 159437.0}, {"date": "2025-09-18", "close": 22.27, "volume": 144308.0}, {"date": "2025-09-19", "close": 24.46, "volume": 753198.0}, {"date": "2025-09-22", "close": 24.78, "volume": 236524.0}, {"date": "2025-09-23", "close": 25.99, "volume": 249050.0}, {"date": "2025-09-24", "close": 25.66, "volume": 86459.0}, {"date": "2025-09-25", "close": 25.53, "volume": 111962.0}, {"date": "2025-09-26", "close": 24.67, "volume": 68044.0}, {"date": "2025-09-29", "close": 24.63, "volume": 127228.0}, {"date": "2025-09-30", "close": 25.6, "volume": 125692.0}, {"date": "2025-10-01", "close": 24.61, "volume": 150726.0}, {"date": "2025-10-02", "close": 23.7, "volume": 93154.0}, {"date": "2025-10-03", "close": 23.32, "volume": 66702.0}, {"date": "2025-10-06", "close": 24.48, "volume": 84001.0}, {"date": "2025-10-07", "close": 23.86, "volume": 77576.0}, {"date": "2025-10-08", "close": 25.5, "volume": 151696.0}, {"date": "2025-10-09", "close": 26.82, "volume": 192878.0}, {"date": "2025-10-10", "close": 26.51, "volume": 177764.0}, {"date": "2025-10-13", "close": 27.66, "volume": 270467.0}, {"date": "2025-10-14", "close": 28.39, "volume": 159748.0}, {"date": "2025-10-15", "close": 28.44, "volume": 186954.0}, {"date": "2025-10-16", "close": 29.08, "volume": 190779.0}, {"date": "2025-10-17", "close": 29.45, "volume": 291349.0}, {"date": "2025-10-20", "close": 30.79, "volume": 182768.0}, {"date": "2025-10-21", "close": 28.41, "volume": 120841.0}, {"date": "2025-10-22", "close": 28.15, "volume": 145123.0}, {"date": "2025-10-23", "close": 27.495, "volume": 36827.0}, {"date": "2025-10-24", "close": 29.24, "volume": 74608.0}, {"date": "2025-10-27", "close": 29.8, "volume": 111182.0}, {"date": "2025-10-28", "close": 30.89, "volume": 93428.0}, {"date": "2025-10-29", "close": 30.99, "volume": 127208.0}, {"date": "2025-10-30", "close": 30.12, "volume": 61354.0}, {"date": "2025-10-31", "close": 31.05, "volume": 72067.0}, {"date": "2025-11-03", "close": 31.17, "volume": 95160.0}, {"date": "2025-11-04", "close": 31.43, "volume": 137349.0}, {"date": "2025-11-05", "close": 32.11, "volume": 92212.0}, {"date": "2025-11-06", "close": 31.21, "volume": 84163.0}, {"date": "2025-11-07", "close": 31.2, "volume": 127467.0}, {"date": "2025-11-10", "close": 32.07, "volume": 71897.0}, {"date": "2025-11-11", "close": 33.13, "volume": 65290.0}, {"date": "2025-11-12", "close": 35.85, "volume": 168122.0}, {"date": "2025-11-13", "close": 35.52, "volume": 197714.0}, {"date": "2025-11-14", "close": 36.71, "volume": 386663.0}, {"date": "2025-11-17", "close": 36.33, "volume": 178256.0}, {"date": "2025-11-18", "close": 35.89, "volume": 96440.0}, {"date": "2025-11-19", "close": 38.0, "volume": 270065.0}, {"date": "2025-11-20", "close": 36.73, "volume": 149587.0}, {"date": "2025-11-21", "close": 38.5, "volume": 224038.0}, {"date": "2025-11-24", "close": 37.93, "volume": 79472.0}, {"date": "2025-11-25", "close": 37.42, "volume": 76800.0}, {"date": "2025-11-26", "close": 37.19, "volume": 61184.0}, {"date": "2025-11-28", "close": 37.79, "volume": 28336.0}, {"date": "2025-12-01", "close": 33.89, "volume": 146472.0}, {"date": "2025-12-02", "close": 33.99, "volume": 84689.0}, {"date": "2025-12-03", "close": 35.0, "volume": 40201.0}, {"date": "2025-12-04", "close": 35.27, "volume": 45842.0}, {"date": "2025-12-05", "close": 35.01, "volume": 29080.0}, {"date": "2025-12-08", "close": 35.38, "volume": 193438.0}, {"date": "2025-12-09", "close": 35.67, "volume": 162383.0}, {"date": "2025-12-10", "close": 35.87, "volume": 119975.0}, {"date": "2025-12-11", "close": 35.88, "volume": 60314.0}, {"date": "2025-12-12", "close": 36.1, "volume": 186896.0}, {"date": "2025-12-15", "close": 34.6, "volume": 58047.0}, {"date": "2025-12-16", "close": 33.5, "volume": 159257.0}, {"date": "2025-12-17", "close": 32.58, "volume": 87767.0}, {"date": "2025-12-18", "close": 32.35, "volume": 179442.0}, {"date": "2025-12-19", "close": 35.26, "volume": 281812.0}, {"date": "2025-12-22", "close": 36.18, "volume": 600008.0}, {"date": "2025-12-23", "close": 32.73, "volume": 187227.0}, {"date": "2025-12-24", "close": 34.0, "volume": 72657.0}, {"date": "2025-12-26", "close": 33.62, "volume": 88095.0}, {"date": "2025-12-29", "close": 33.32, "volume": 114880.0}, {"date": "2025-12-30", "close": 32.13, "volume": 136467.0}, {"date": "2025-12-31", "close": 34.01, "volume": 91415.0}, {"date": "2026-01-02", "close": 33.745, "volume": 82149.0}, {"date": "2026-01-05", "close": 32.31, "volume": 137220.0}, {"date": "2026-01-06", "close": 30.58, "volume": 93069.0}, {"date": "2026-01-07", "close": 31.39, "volume": 167394.0}, {"date": "2026-01-08", "close": 31.56, "volume": 167148.0}, {"date": "2026-01-09", "close": 31.74, "volume": 110694.0}, {"date": "2026-01-12", "close": 30.93, "volume": 100154.0}, {"date": "2026-01-13", "close": 31.6, "volume": 67245.0}, {"date": "2026-01-14", "close": 32.04, "volume": 36352.0}, {"date": "2026-01-15", "close": 29.91, "volume": 82761.0}, {"date": "2026-01-16", "close": 29.37, "volume": 131370.0}, {"date": "2026-01-20", "close": 26.8, "volume": 268125.0}, {"date": "2026-01-21", "close": 26.35, "volume": 116293.0}, {"date": "2026-01-22", "close": 27.62, "volume": 70179.0}, {"date": "2026-01-23", "close": 28.01, "volume": 84538.0}, {"date": "2026-01-26", "close": 27.34, "volume": 96837.0}, {"date": "2026-01-27", "close": 27.52, "volume": 102036.0}, {"date": "2026-01-28", "close": 26.42, "volume": 76941.0}, {"date": "2026-01-29", "close": 25.71, "volume": 83157.0}, {"date": "2026-01-30", "close": 25.775, "volume": 88603.0}, {"date": "2026-02-02", "close": 26.37, "volume": 68729.0}, {"date": "2026-02-03", "close": 28.24, "volume": 118768.0}, {"date": "2026-02-04", "close": 27.05, "volume": 160001.0}, {"date": "2026-02-05", "close": 25.39, "volume": 98934.0}, {"date": "2026-02-06", "close": 26.22, "volume": 56045.0}, {"date": "2026-02-09", "close": 26.9, "volume": 69864.0}, {"date": "2026-02-10", "close": 27.48, "volume": 54758.0}, {"date": "2026-02-11", "close": 27.36, "volume": 65147.0}, {"date": "2026-02-12", "close": 26.09, "volume": 101613.0}, {"date": "2026-02-13", "close": 26.66, "volume": 86722.0}, {"date": "2026-02-17", "close": 27.82, "volume": 78200.0}, {"date": "2026-02-18", "close": 28.89, "volume": 72874.0}, {"date": "2026-02-19", "close": 25.97, "volume": 400256.0}, {"date": "2026-02-20", "close": 28.75, "volume": 142908.0}, {"date": "2026-02-23", "close": 29.95, "volume": 137287.0}, {"date": "2026-02-24", "close": 29.64, "volume": 96808.0}, {"date": "2026-02-25", "close": 29.34, "volume": 77080.0}, {"date": "2026-02-26", "close": 29.59, "volume": 90178.0}, {"date": "2026-02-27", "close": 29.84, "volume": 129803.0}, {"date": "2026-03-02", "close": 29.68, "volume": 62215.0}, {"date": "2026-03-03", "close": 28.8, "volume": 55054.0}, {"date": "2026-03-04", "close": 29.79, "volume": 66032.0}, {"date": "2026-03-05", "close": 27.66, "volume": 168657.0}, {"date": "2026-03-06", "close": 28.27, "volume": 90647.0}, {"date": "2026-03-09", "close": 29.13, "volume": 103292.0}, {"date": "2026-03-10", "close": 29.6, "volume": 83178.0}, {"date": "2026-03-11", "close": 29.21, "volume": 60164.0}, {"date": "2026-03-12", "close": 28.3, "volume": 80280.0}, {"date": "2026-03-13", "close": 28.115, "volume": 67439.0}, {"date": "2026-03-16", "close": 28.74, "volume": 59390.0}, {"date": "2026-03-17", "close": 28.53, "volume": 57654.0}, {"date": "2026-03-18", "close": 27.52, "volume": 42013.0}, {"date": "2026-03-19", "close": 27.51, "volume": 57014.0}, {"date": "2026-03-20", "close": 28.46, "volume": 83925.0}, {"date": "2026-03-23", "close": 28.58, "volume": 98567.0}, {"date": "2026-03-24", "close": 28.23, "volume": 70504.0}, {"date": "2026-03-25", "close": 28.67, "volume": 58376.0}, {"date": "2026-03-26", "close": 28.87, "volume": 65234.0}, {"date": "2026-03-27", "close": 27.7, "volume": 70467.0}, {"date": "2026-03-30", "close": 26.64, "volume": 72596.0}, {"date": "2026-03-31", "close": 27.75, "volume": 97646.0}, {"date": "2026-04-01", "close": 29.43, "volume": 77749.0}, {"date": "2026-04-02", "close": 29.01, "volume": 37857.0}, {"date": "2026-04-06", "close": 29.22, "volume": 114945.0}, {"date": "2026-04-07", "close": 28.53, "volume": 67435.0}, {"date": "2026-04-08", "close": 29.35, "volume": 115745.0}, {"date": "2026-04-09", "close": 29.85, "volume": 113378.0}, {"date": "2026-04-10", "close": 28.42, "volume": 138898.0}, {"date": "2026-04-13", "close": 29.24, "volume": 143170.0}, {"date": "2026-04-14", "close": 29.44, "volume": 81143.0}, {"date": "2026-04-15", "close": 29.81, "volume": 62139.0}, {"date": "2026-04-16", "close": 29.32, "volume": 175049.0}, {"date": "2026-04-17", "close": 29.24, "volume": 230436.0}, {"date": "2026-04-20", "close": 28.13, "volume": 96693.0}, {"date": "2026-04-21", "close": 26.95, "volume": 183010.0}, {"date": "2026-04-22", "close": 28.3, "volume": 81023.0}, {"date": "2026-04-23", "close": 28.33, "volume": 78968.0}, {"date": "2026-04-24", "close": 27.87, "volume": 56974.0}, {"date": "2026-04-27", "close": 27.52, "volume": 49251.0}, {"date": "2026-04-28", "close": 27.0, "volume": 55459.0}, {"date": "2026-04-29", "close": 26.33, "volume": 65574.0}, {"date": "2026-04-30", "close": 26.95, "volume": 56224.0}, {"date": "2026-05-01", "close": 27.37, "volume": 70837.0}, {"date": "2026-05-04", "close": 27.82, "volume": 341349.0}, {"date": "2026-05-05", "close": 29.55, "volume": 534655.0}, {"date": "2026-05-06", "close": 31.36, "volume": 156302.0}, {"date": "2026-05-07", "close": 30.93, "volume": 163651.0}, {"date": "2026-05-08", "close": 29.74, "volume": 143417.0}, {"date": "2026-05-11", "close": 30.41, "volume": 87317.0}, {"date": "2026-05-12", "close": 30.82, "volume": 60753.0}, {"date": "2026-05-13", "close": 31.72, "volume": 66459.0}, {"date": "2026-05-14", "close": 30.3, "volume": 69462.0}, {"date": "2026-05-15", "close": 28.65, "volume": 122207.0}, {"date": "2026-05-18", "close": 27.42, "volume": 204164.0}, {"date": "2026-05-19", "close": 26.52, "volume": 116170.0}, {"date": "2026-05-20", "close": 26.26, "volume": 121786.0}, {"date": "2026-05-21", "close": 26.5, "volume": 63894.0}, {"date": "2026-05-22", "close": 28.34, "volume": 893900.0}, {"date": "2026-05-26", "close": 28.75, "volume": 244657.0}, {"date": "2026-05-27", "close": 27.4, "volume": 148991.0}, {"date": "2026-05-28", "close": 27.73, "volume": 115612.0}, {"date": "2026-05-29", "close": 27.66, "volume": 138760.0}, {"date": "2026-06-01", "close": 26.92, "volume": 219019.0}, {"date": "2026-06-02", "close": 24.49, "volume": 276588.0}, {"date": "2026-06-03", "close": 24.57, "volume": 181036.0}, {"date": "2026-06-04", "close": 24.11, "volume": 215193.0}, {"date": "2026-06-05", "close": 22.9, "volume": 130629.0}, {"date": "2026-06-08", "close": 22.555, "volume": 153127.0}, {"date": "2026-06-09", "close": 22.72, "volume": 243770.0}, {"date": "2026-06-10", "close": 22.26, "volume": 195486.0}, {"date": "2026-06-11", "close": 22.53, "volume": 290546.0}, {"date": "2026-06-12", "close": 22.96, "volume": 144394.0}, {"date": "2026-06-15", "close": 23.34, "volume": 173207.0}, {"date": "2026-06-16", "close": 23.33, "volume": 116938.0}, {"date": "2026-06-17", "close": 24.15, "volume": 133827.0}, {"date": "2026-06-18", "close": 24.44, "volume": 298862.0}, {"date": "2026-06-22", "close": 25.15, "volume": 286842.0}, {"date": "2026-06-23", "close": 26.8, "volume": 253783.0}, {"date": "2026-06-24", "close": 25.62, "volume": 264236.0}, {"date": "2026-06-25", "close": 24.26, "volume": 270969.0}, {"date": "2026-06-26", "close": 26.74, "volume": 1589358.0}, {"date": "2026-06-29", "close": 26.96, "volume": 236137.0}, {"date": "2026-06-30", "close": 27.48, "volume": 249382.0}, {"date": "2026-07-01", "close": 26.69, "volume": 204110.0}, {"date": "2026-07-02", "close": 27.74, "volume": 199257.0}, {"date": "2026-07-06", "close": 28.895, "volume": 179400.0}, {"date": "2026-07-07", "close": 28.965, "volume": 177789.0}, {"date": "2026-07-08", "close": 28.73, "volume": 135958.0}, {"date": "2026-07-09", "close": 27.87, "volume": 179144.0}, {"date": "2026-07-10", "close": 27.4, "volume": 169991.0}, {"date": "2026-07-13", "close": 26.96, "volume": 112993.0}, {"date": "2026-07-14", "close": 26.76, "volume": 104872.0}, {"date": "2026-07-15", "close": 26.73, "volume": 124814.0}, {"date": "2026-07-16", "close": 25.84, "volume": 309430.0}, {"date": "2026-07-17", "close": 26.81, "volume": 312835.0}, {"date": "2026-07-20", "close": 25.06, "volume": 112884.0}, {"date": "2026-07-21", "close": 26.47, "volume": 112042.0}, {"date": "2026-07-22", "close": 26.04, "volume": 128331.0}, {"date": "2026-07-23", "close": 25.22, "volume": 191256.0}, {"date": "2026-07-24", "close": 25.55, "volume": 142149.0}, {"date": "2026-07-27", "close": 25.91, "volume": 79179.0}, {"date": "2026-07-28", "close": 25.57, "volume": 86407.0}, {"date": "2026-07-29", "close": 25.11, "volume": 153276.0}, {"date": "2026-07-30", "close": 26.06, "volume": 55726.0}, {"date": "2026-07-31", "close": 25.11, "volume": 101354.0}, {"date": "2026-08-03", "close": 25.36, "volume": 193303.0}, {"date": "2026-08-04", "close": 26.44, "volume": 90955.0}, {"date": "2026-08-05", "close": 26.535, "volume": 113349.0}, {"date": "2026-08-06", "close": 26.45, "volume": 100058.0}, {"date": "2026-08-07", "close": 26.68, "volume": 119772.0}], "refreshing": true}