{"ticker": "BNED", "overview": {"cik": "1634117", "ticker": "BNED", "name": "Barnes & Noble Education, Inc.", "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "sic": "5940", "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001634117-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001634117-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005270", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005194", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005193", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005192", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-09", "title": "Annual report", "accession": "0001634117-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001634117-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001777", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001776", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001634117-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001634117-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005085", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001634117-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001634117-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001634117-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001634117-26-000050", "price_sensitive": true}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002298", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002290", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001634117-26-000046", "price_sensitive": false}]}, "description": "Barnes & Noble Education, Inc. trades as BNED on the NYSE and is registered in the United States, classified under Retail-Miscellaneous Shopping Goods Stores (SIC 5940). Privy Trades holds 132 insider filings for the company, from September 2021 to July 2026. Across those, 16 insiders disclosed 22 open-market purchases totalling $17.27M against 14 sales totalling $19.15M. The most recent filing on record is dated 29 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 17269246.4424, "sell_n": 14, "sell_sum": 19152357.1224, "net": -1883110.6799999997, "insiders": 16, "first_date": "2021-09-07", "last_date": "2026-07-17"}, "metrics": {"ticker": "BNED", "has_prices": true, "as_of": "2026-08-07", "last": 12.8, "prev_close": 12.64, "change": 0.16000000000000014, "change_pct": 0.012658227848101276, "session_volume": 90755.0, "vwap_5": 12.79365383149066, "vwap_20": 12.477412641232906, "vwap_60": 11.695312257909189, "vwap_250": 9.661432871283457, "high_52w": 13.74, "low_52w": 6.12, "avg_volume_20": 293907.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001634117-26-000084", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4402.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829618/000163411726000084/0001634117-26-000084-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "0001634117-26-000081", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jason Snagusky", "who_key": "Snagusky Jason", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO trims $63K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000081/0001634117-26-000081-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0001634117-26-000076", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Gary Luster", "who_key": "Luster Gary", "role": "SVP,  Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12376.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider offloads $12K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000076/0001634117-26-000076-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001634117-26-000077", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Christopher Neumann", "who_key": "Neumann Christopher", "role": "EVP General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32333.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider offloads $32K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000077/0001634117-26-000077-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001634117-26-000078", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000078/0001634117-26-000078-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001634117-26-000079", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jason Snagusky", "who_key": "Snagusky Jason", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25971.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO trims $26K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000079/0001634117-26-000079-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0000921895-26-001777", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000092189526001777/0000921895-26-001777-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "13DG-0000921895-26-001776", "src": "13DG", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Barnes & Noble Education, Inc.", "who_key": "Barnes & Noble Education, 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": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Barnes & Noble Education, Inc. moves to a 32.7% activist stake in BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/0000921895-26-001776-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0001634117-26-000064", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jason Snagusky", "who_key": "Snagusky Jason", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27617.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO sells $28K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000064/0001634117-26-000064-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001634117-26-000062", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 871105.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO offloads $871K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000062/0001634117-26-000062-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001634117-26-000054", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jason Snagusky", "who_key": "Snagusky Jason", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO trims $137 of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000054/0001634117-26-000054-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001634117-26-000056", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 656.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO offloads $656 of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000056/0001634117-26-000056-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001634117-26-000041", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "William C. Martin", "who_key": "MARTIN WILLIAM C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000041/0001634117-26-000041-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001634117-26-000042", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Sean Madnani V", "who_key": "Madnani Sean V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000042/0001634117-26-000042-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001634117-26-000043", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Kathryn Eberle Walker", "who_key": "WALKER KATHRYN EBERLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000043/0001634117-26-000043-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001634117-26-000044", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Emily Hoffman", "who_key": "HOFFMAN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000044/0001634117-26-000044-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001634117-26-000045", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Eric Singer", "who_key": "Singer Eric", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000045/0001634117-26-000045-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001634117-26-000046", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Denise Warren", "who_key": "Warren Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000046/0001634117-26-000046-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0000921895-25-000769", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1731360.6423999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director buys $1.7M of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000092189525000769/0000921895-25-000769-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "0000950170-25-038838", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Gary Luster", "who_key": "Luster Gary", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017025038838/0000950170-25-038838-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864886}, {"id": "0000950170-25-038849", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Christopher Neumann", "who_key": "Neumann Christopher", "role": "General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017025038849/0000950170-25-038849-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864886}, {"id": "0000950170-25-025616", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jason Snagusky", "who_key": "Snagusky Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CFO files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017025025616/0000950170-25-025616-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892246}, {"id": "0000950170-24-137973", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Lids Holdings, Inc.", "who_key": "Lids Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider offloads $16.9M of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017024137973/0000950170-24-137973-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988726}, {"id": "0001634117-24-000110", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Michael Connolly Miller", "who_key": "MILLER MICHAEL CONNOLLY", "role": "CLO, EVP, Corp Aff & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 941.7176999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000110/0001634117-24-000110-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108246}, {"id": "0001634117-24-000111", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Seema Paul", "who_key": "Paul Seema", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 285.36899999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000111/0001634117-24-000111-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108246}, {"id": "0001634117-24-000112", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 789.5209, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "CEO files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000112/0001634117-24-000112-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108246}, {"id": "0001634117-24-000100", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Emily Hoffman", "who_key": "HOFFMAN EMILY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000100/0001634117-24-000100-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114006}, {"id": "0001634117-24-000101", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Sean Madnani V", "who_key": "Madnani Sean V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000101/0001634117-24-000101-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114006}, {"id": "0001634117-24-000102", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "William C. Martin", "who_key": "MARTIN WILLIAM C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000102/0001634117-24-000102-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114006}, {"id": "0001634117-24-000103", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Elias Nader", "who_key": "Nader Elias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on BNED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000103/0001634117-24-000103-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114006}], "recent_buys": [{"id": "0000921895-25-000769", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1731360.6423999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director buys $1.7M of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000092189525000769/0000921895-25-000769-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "0001634117-24-000065", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Eric Singer", "who_key": "Singer Eric", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146629.80000000002, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Board member picks up $147K of BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000065/0001634117-24-000065-index.htm", "trade_date": "2024-07-16", "timestamp": "2024-07-16", "mins": 1209046}, {"id": "0001634117-24-000061", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "William C. Martin", "who_key": "MARTIN WILLIAM C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 921834.0, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "That makes 4 insiders into BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000061/0001634117-24-000061-index.htm", "trade_date": "2024-07-10", "timestamp": "2024-07-10", "mins": 1217686}, {"id": "0001634117-24-000060", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Eric Singer", "who_key": "Singer Eric", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 606575.9, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider cluster: 5 buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000060/0001634117-24-000060-index.htm", "trade_date": "2024-07-10", "timestamp": "2024-07-10", "mins": 1217686}, {"id": "0001634117-24-000063", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10410.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider cluster: 3 buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000063/0001634117-24-000063-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260886}, {"id": "0000919574-24-003559", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Rory Wallace", "who_key": "Wallace Rory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10124038.600000001, "score": 78.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider cluster: 5 buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000091957424003559/0000919574-24-003559-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260886}, {"id": "0001634117-22-000149", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Michael Huseby", "who_key": "HUSEBY MICHAEL", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25200.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider cluster: 6 buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000149/0001634117-22-000149-index.htm", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052886}, {"id": "0001634117-22-000031", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Zachary Levenick", "who_key": "LEVENICK ZACHARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108900.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "That makes 7 insiders into BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000031/0001634117-22-000031-index.htm", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420086}, {"id": "0001634117-22-000029", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "David G. Golden", "who_key": "Golden David G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87272.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "8 insiders now buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000029/0001634117-22-000029-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424406}, {"id": "0001634117-22-000025", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "David G. Golden", "who_key": "Golden David G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112234.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "9 insiders now buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000025/0001634117-22-000025-index.htm", "trade_date": "2022-03-18", "timestamp": "2022-03-18", "mins": 2434486}, {"id": "0001634117-22-000023", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Zachary Levenick", "who_key": "LEVENICK ZACHARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275589.6, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "9 insiders now buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000023/0001634117-22-000023-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444566}, {"id": "0001634117-22-000002", "src": "INSIDERS", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Zachary Levenick", "who_key": "LEVENICK ZACHARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237400.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "9 insiders now buying BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000002/0001634117-22-000002-index.htm", "trade_date": "2021-12-31", "timestamp": "2021-12-31", "mins": 2545366}], "institutional": [{"id": "13DG-0000921895-26-001776", "src": "13DG", "ticker": "BNED", "cik": "1634117", "company": "Barnes & Noble Education, Inc.", "company_raw": "Barnes & Noble Education, Inc.", "who": "Barnes & Noble Education, Inc.", "who_key": "Barnes & Noble Education, 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": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Barnes & Noble Education, Inc. moves to a 32.7% activist stake in BNED", "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/0000921895-26-001776-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-06", "mins": 172246}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barnes & Noble Education, Inc Common Stock", "new_value": "Barnes & Noble Education, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001634117", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001634117", "applied": 1, "detected_at": "2026-09-10T16:51:59.988673"}]}, "key_people": [{"who": "Lids Holdings, Inc.", "who_key": "Lids Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16875000.0, "net": -16875000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16875000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017024137973/0000950170-24-137973-index.htm"}], "latest": {"action": "SELL", "amount": 16875000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000095017024137973/0000950170-24-137973-index.htm"}}, {"who": "Rory Wallace", "who_key": "Wallace Rory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10124038.600000001, "sold": 0, "net": 10124038.600000001, "trades": 1, "top_score": 78.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10124038.600000001, "date": "2024-06-10", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000091957424003559/0000919574-24-003559-index.htm"}], "latest": {"action": "BUY", "amount": 10124038.600000001, "date": "2024-06-10", "score": 78.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000091957424003559/0000919574-24-003559-index.htm"}}, {"who": "Zachary Levenick", "who_key": "LEVENICK ZACHARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3503691.5, "sold": 0, "net": 3503691.5, "trades": 13, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 108900.0, "date": "2022-03-28", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000031/0001634117-22-000031-index.htm"}, {"action": "BUY", "amount": 275589.6, "date": "2022-03-11", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000023/0001634117-22-000023-index.htm"}, {"action": "BUY", "amount": 237400.0, "date": "2021-12-31", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000002/0001634117-22-000002-index.htm"}, {"action": "BUY", "amount": 452075.0, "date": "2021-12-28", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000138/0001634117-21-000138-index.htm"}, {"action": "BUY", "amount": 137400.0, "date": "2021-12-15", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000134/0001634117-21-000134-index.htm"}, {"action": "BUY", "amount": 280995.0, "date": "2021-12-14", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000132/0001634117-21-000132-index.htm"}, {"action": "BUY", "amount": 224303.28, "date": "2021-12-09", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000130/0001634117-21-000130-index.htm"}, {"action": "BUY", "amount": 586422.5, "date": "2021-12-03", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000126/0001634117-21-000126-index.htm"}, {"action": "BUY", "amount": 33300.0, "date": "2021-12-03", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000128/0001634117-21-000128-index.htm"}, {"action": "BUY", "amount": 303189.0, "date": "2021-10-04", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000114/0001634117-21-000114-index.htm"}, {"action": "BUY", "amount": 305208.56, "date": "2021-09-15", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000065/0001634117-21-000065-index.htm"}, {"action": "BUY", "amount": 305208.56, "date": "2021-09-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000063/0001634117-21-000063-index.htm"}, {"action": "BUY", "amount": 253700.0, "date": "2021-09-10", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000060/0001634117-21-000060-index.htm"}], "latest": {"action": "BUY", "amount": 108900.0, "date": "2022-03-28", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411722000031/0001634117-22-000031-index.htm"}}, {"who": "TORO 18 Holdings LLC", "who_key": "TORO 18 HOLDINGS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1731360.6423999998, "sold": 0, "net": 1731360.6423999998, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1731360.6423999998, "date": "2025-03-13", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000092189525000769/0000921895-25-000769-index.htm"}], "latest": {"action": "BUY", "amount": 1731360.6423999998, "date": "2025-03-13", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000092189525000769/0000921895-25-000769-index.htm"}}, {"who": "William C. Martin", "who_key": "MARTIN WILLIAM C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 921834.0, "sold": 0, "net": 921834.0, "trades": 1, "top_score": 65.6, "lean": "buying", "history": [{"action": "BUY", "amount": 921834.0, "date": "2024-07-10", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000061/0001634117-24-000061-index.htm"}], "latest": {"action": "BUY", "amount": 921834.0, "date": "2024-07-10", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000061/0001634117-24-000061-index.htm"}}, {"who": "Jonathan Shar", "who_key": "SHAR JONATHAN", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 10410.0, "sold": 871762.5900000001, "net": -861352.5900000001, "trades": 3, "top_score": 52.7, "lean": "selling", "history": [{"action": "SELL", "amount": 871105.68, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000062/0001634117-26-000062-index.htm"}, {"action": "SELL", "amount": 656.91, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000056/0001634117-26-000056-index.htm"}, {"action": "BUY", "amount": 10410.0, "date": "2024-06-10", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000063/0001634117-24-000063-index.htm"}], "latest": {"action": "SELL", "amount": 871105.68, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411726000062/0001634117-26-000062-index.htm"}}, {"who": "Eric Singer", "who_key": "Singer Eric", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 753205.7000000001, "sold": 0, "net": 753205.7000000001, "trades": 2, "top_score": 63.4, "lean": "buying", "history": [{"action": "BUY", "amount": 146629.80000000002, "date": "2024-07-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000065/0001634117-24-000065-index.htm"}, {"action": "BUY", "amount": 606575.9, "date": "2024-07-10", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000060/0001634117-24-000060-index.htm"}], "latest": {"action": "BUY", "amount": 146629.80000000002, "date": "2024-07-16", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411724000065/0001634117-24-000065-index.htm"}}, {"who": "David Gordon Henderson", "who_key": "HENDERSON DAVID GORDON", "role": "Pres, MBS; EVP, Strat Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 415330.00000000006, "net": -415330.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 415330.00000000006, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000058/0001634117-21-000058-index.htm"}], "latest": {"action": "SELL", "amount": 415330.00000000006, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1634117/000163411721000058/0001634117-21-000058-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001634117-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001634117-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005270", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001634117-26-000076", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005194", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005193", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005192", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-09", "title": "Annual report", "accession": "0001634117-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001634117-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001777", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001776", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001634117-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001634117-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005085", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001634117-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001634117-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001634117-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001634117-26-000050", "price_sensitive": true}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002298", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001959173-26-002290", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001634117-26-000046", "price_sensitive": false}], "performance": {"ticker": "BNED", "has_prices": true, "summary": {"n": 22, "avg": -0.5944178596935338, "win_rate": 0.18181818181818182, "best": 0.7977528089887641, "worst": -0.9875968992248062, "as_of": "2026-08-07"}, "buys": [{"who": "TORO 18 HOLDINGS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1731360.6423999998, "date": "2025-03-13", "score": 54.1, "ref_price": 8.73, "return": 0.4662084765177549}, {"who": "Singer Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 146629.80000000002, "date": "2024-07-16", "score": 43.9, "ref_price": 8.25, "return": 0.5515151515151516}, {"who": "MARTIN WILLIAM C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 921834.0, "date": "2024-07-10", "score": 65.6, "ref_price": 7.12, "return": 0.7977528089887641}, {"who": "Singer Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 606575.9, "date": "2024-07-10", "score": 63.4, "ref_price": 7.12, "return": 0.7977528089887641}, {"who": "SHAR JONATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 10410.0, "date": "2024-06-10", "score": 52.7, "ref_price": 13.4, "return": -0.044776119402985044}, {"who": "Wallace Rory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10124038.600000001, "date": "2024-06-10", "score": 78.1, "ref_price": 13.4, "return": -0.044776119402985044}, {"who": "HUSEBY MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 25200.0, "date": "2022-12-08", "score": 42.3, "ref_price": 145.0, "return": -0.9117241379310344}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108900.0, "date": "2022-03-28", "score": 40.3, "ref_price": 366.0, "return": -0.9650273224043715}, {"who": "Golden David G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87272.0, "date": "2022-03-25", "score": 39.9, "ref_price": 408.0, "return": -0.9686274509803922}, {"who": "Golden David G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112234.0, "date": "2022-03-18", "score": 41.5, "ref_price": 419.0, "return": -0.9694510739856802}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275589.6, "date": "2022-03-11", "score": 45.3, "ref_price": 387.0, "return": -0.9669250645994831}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237400.0, "date": "2021-12-31", "score": 44.3, "ref_price": 681.0, "return": -0.9812041116005874}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 452075.0, "date": "2021-12-28", "score": 48.2, "ref_price": 658.0, "return": -0.9805471124620061}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137400.0, "date": "2021-12-15", "score": 41.5, "ref_price": 700.0, "return": -0.9817142857142858}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 280995.0, "date": "2021-12-14", "score": 45.3, "ref_price": 699.0, "return": -0.9816881258941346}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224303.28, "date": "2021-12-09", "score": 44.5, "ref_price": 723.0, "return": -0.9822959889349931}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33300.0, "date": "2021-12-03", "score": 33.7, "ref_price": 671.0, "return": -0.9809239940387482}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 586422.5, "date": "2021-12-03", "score": 50.0, "ref_price": 671.0, "return": -0.9809239940387482}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 303189.0, "date": "2021-10-04", "score": 45.9, "ref_price": 1023.0, "return": -0.9874877810361682}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 305208.56, "date": "2021-09-15", "score": 46.2, "ref_price": 1032.0, "return": -0.9875968992248062}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 305208.56, "date": "2021-09-14", "score": 46.2, "ref_price": 1032.0, "return": -0.9875968992248062}, {"who": "LEVENICK ZACHARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253700.0, "date": "2021-09-10", "score": 45.4, "ref_price": 995.0, "return": -0.9871356783919598}]}, "price_series": [{"date": "2016-08-08", "close": 1172.0, "volume": 845.0}, {"date": "2016-08-09", "close": 1183.0, "volume": 1176.0}, {"date": "2016-08-10", "close": 1180.0, "volume": 745.0}, {"date": "2016-08-11", "close": 1194.0, "volume": 1234.0}, {"date": "2016-08-12", "close": 1203.0, "volume": 794.0}, {"date": "2016-08-15", "close": 1203.0, "volume": 1049.0}, {"date": "2016-08-16", "close": 1197.0, "volume": 785.0}, {"date": "2016-08-17", "close": 1137.0, "volume": 1414.0}, {"date": "2016-08-18", "close": 1174.0, "volume": 1379.0}, {"date": "2016-08-19", "close": 1149.0, "volume": 1276.0}, {"date": "2016-08-22", "close": 1163.0, "volume": 1127.0}, {"date": "2016-08-23", "close": 1156.0, "volume": 754.0}, {"date": "2016-08-24", "close": 1149.0, "volume": 899.0}, {"date": "2016-08-25", "close": 1137.0, "volume": 900.0}, {"date": "2016-08-26", "close": 1127.0, "volume": 1028.0}, {"date": "2016-08-29", "close": 1125.0, "volume": 1102.0}, {"date": "2016-08-30", "close": 1118.0, "volume": 1141.0}, {"date": "2016-08-31", "close": 1119.0, "volume": 1312.0}, {"date": "2016-09-01", "close": 1111.0, "volume": 1224.0}, {"date": "2016-09-02", "close": 1131.0, "volume": 1013.0}, {"date": "2016-09-06", "close": 1203.0, "volume": 2019.0}, {"date": "2016-09-07", "close": 1224.0, "volume": 1958.0}, {"date": "2016-09-08", "close": 1114.0, "volume": 6046.0}, {"date": "2016-09-09", "close": 1056.0, "volume": 4146.0}, {"date": "2016-09-12", "close": 1015.0, "volume": 3801.0}, {"date": "2016-09-13", "close": 984.0, "volume": 2401.0}, {"date": "2016-09-14", "close": 955.0, "volume": 2454.0}, {"date": "2016-09-15", "close": 975.0, "volume": 2418.0}, {"date": "2016-09-16", "close": 970.0, "volume": 6408.0}, {"date": "2016-09-19", "close": 966.0, "volume": 1869.0}, {"date": "2016-09-20", "close": 954.0, "volume": 2073.0}, {"date": "2016-09-21", "close": 958.0, "volume": 2588.0}, {"date": "2016-09-22", "close": 998.0, "volume": 3242.0}, {"date": "2016-09-23", "close": 984.0, "volume": 1978.0}, {"date": "2016-09-26", "close": 954.0, "volume": 2879.0}, {"date": "2016-09-27", "close": 956.0, "volume": 2041.0}, {"date": "2016-09-28", "close": 954.0, "volume": 1661.0}, {"date": "2016-09-29", "close": 929.0, "volume": 1369.0}, {"date": "2016-09-30", "close": 957.0, "volume": 3430.0}, {"date": "2016-10-03", "close": 946.0, "volume": 1427.0}, {"date": "2016-10-04", "close": 931.0, "volume": 1825.0}, {"date": "2016-10-05", "close": 942.0, "volume": 1554.0}, {"date": "2016-10-06", "close": 957.0, "volume": 1827.0}, {"date": "2016-10-07", "close": 938.0, "volume": 1738.0}, {"date": "2016-10-10", "close": 950.0, "volume": 1975.0}, {"date": "2016-10-11", "close": 964.0, "volume": 4059.0}, {"date": "2016-10-12", "close": 989.0, "volume": 5118.0}, {"date": "2016-10-13", "close": 962.0, "volume": 1823.0}, {"date": "2016-10-14", "close": 960.0, "volume": 1271.0}, {"date": "2016-10-17", "close": 935.0, "volume": 1151.0}, {"date": "2016-10-18", "close": 930.0, "volume": 782.0}, {"date": "2016-10-19", "close": 946.0, "volume": 1791.0}, {"date": "2016-10-20", "close": 945.0, "volume": 993.0}, {"date": "2016-10-21", "close": 960.0, "volume": 1677.0}, {"date": "2016-10-24", "close": 981.0, "volume": 1342.0}, {"date": "2016-10-25", "close": 962.0, "volume": 743.0}, {"date": "2016-10-26", "close": 951.0, "volume": 693.0}, {"date": "2016-10-27", "close": 928.0, "volume": 1161.0}, {"date": "2016-10-28", "close": 925.0, "volume": 920.0}, {"date": "2016-10-31", "close": 931.0, "volume": 925.0}, {"date": "2016-11-01", "close": 909.0, "volume": 1511.0}, {"date": "2016-11-02", "close": 887.0, "volume": 1031.0}, {"date": "2016-11-03", "close": 885.0, "volume": 1341.0}, {"date": "2016-11-04", "close": 875.0, "volume": 1091.0}, {"date": "2016-11-07", "close": 908.0, "volume": 1139.0}, {"date": "2016-11-08", "close": 922.0, "volume": 1200.0}, {"date": "2016-11-09", "close": 945.0, "volume": 2230.0}, {"date": "2016-11-10", "close": 996.0, "volume": 2864.0}, {"date": "2016-11-11", "close": 1040.0, "volume": 2734.0}, {"date": "2016-11-14", "close": 1048.0, "volume": 2666.0}, {"date": "2016-11-15", "close": 1043.0, "volume": 1012.0}, {"date": "2016-11-16", "close": 1055.0, "volume": 1478.0}, {"date": "2016-11-17", "close": 1072.0, "volume": 798.0}, {"date": "2016-11-18", "close": 1097.0, "volume": 1494.0}, {"date": "2016-11-21", "close": 1099.0, "volume": 1029.0}, {"date": "2016-11-22", "close": 1131.0, "volume": 1933.0}, {"date": "2016-11-23", "close": 1149.0, "volume": 1292.0}, {"date": "2016-11-25", "close": 1166.0, "volume": 806.0}, {"date": "2016-11-28", "close": 1132.0, "volume": 993.0}, {"date": "2016-11-29", "close": 1157.0, "volume": 1563.0}, {"date": "2016-11-30", "close": 1137.0, "volume": 2036.0}, {"date": "2016-12-01", "close": 1136.0, "volume": 1301.0}, {"date": "2016-12-02", "close": 1129.0, "volume": 694.0}, {"date": "2016-12-05", "close": 1159.0, "volume": 1637.0}, {"date": "2016-12-06", "close": 994.0, "volume": 9022.0}, {"date": "2016-12-07", "close": 1095.0, "volume": 5420.0}, {"date": "2016-12-08", "close": 1160.0, "volume": 4480.0}, {"date": "2016-12-09", "close": 1199.0, "volume": 3760.0}, {"date": "2016-12-12", "close": 1200.0, "volume": 2346.0}, {"date": "2016-12-13", "close": 1222.0, "volume": 5364.0}, {"date": "2016-12-14", "close": 1217.0, "volume": 2700.0}, {"date": "2016-12-15", "close": 1239.0, "volume": 3086.0}, {"date": "2016-12-16", "close": 1283.0, "volume": 7776.0}, {"date": "2016-12-19", "close": 1283.0, "volume": 3006.0}, {"date": "2016-12-20", "close": 1275.0, "volume": 2470.0}, {"date": "2016-12-21", "close": 1251.0, "volume": 1385.0}, {"date": "2016-12-22", "close": 1201.0, "volume": 1566.0}, {"date": "2016-12-23", "close": 1184.0, "volume": 1580.0}, {"date": "2016-12-27", "close": 1185.0, "volume": 1120.0}, {"date": "2016-12-28", "close": 1191.0, "volume": 1655.0}, {"date": "2016-12-29", "close": 1184.0, "volume": 1426.0}, {"date": "2016-12-30", "close": 1147.0, "volume": 1590.0}, {"date": "2017-01-03", "close": 1189.0, "volume": 1541.0}, {"date": "2017-01-04", "close": 1214.0, "volume": 1909.0}, {"date": "2017-01-05", "close": 1141.0, "volume": 1704.0}, {"date": "2017-01-06", "close": 1134.0, "volume": 1118.0}, {"date": "2017-01-09", "close": 1129.0, "volume": 922.0}, {"date": "2017-01-10", "close": 1158.0, "volume": 1265.0}, {"date": "2017-01-11", "close": 1150.0, "volume": 859.0}, {"date": "2017-01-12", "close": 1131.0, "volume": 907.0}, {"date": "2017-01-13", "close": 1121.0, "volume": 779.0}, {"date": "2017-01-17", "close": 1147.0, "volume": 1313.0}, {"date": "2017-01-18", "close": 1135.0, "volume": 1148.0}, {"date": "2017-01-19", "close": 1080.0, "volume": 1479.0}, {"date": "2017-01-20", "close": 1085.0, "volume": 1468.0}, {"date": "2017-01-23", "close": 1061.0, "volume": 1007.0}, {"date": "2017-01-24", "close": 1061.0, "volume": 1242.0}, {"date": "2017-01-25", "close": 1097.0, "volume": 1726.0}, {"date": "2017-01-26", "close": 1045.0, "volume": 1074.0}, {"date": "2017-01-27", "close": 1015.0, "volume": 2007.0}, {"date": "2017-01-30", "close": 996.0, "volume": 1770.0}, {"date": "2017-01-31", "close": 1005.0, "volume": 1920.0}, {"date": "2017-02-01", "close": 991.0, "volume": 1176.0}, {"date": "2017-02-02", "close": 989.0, "volume": 963.0}, {"date": "2017-02-03", "close": 1019.0, "volume": 1594.0}, {"date": "2017-02-06", "close": 991.0, "volume": 1548.0}, {"date": "2017-02-07", "close": 972.0, "volume": 1318.0}, {"date": "2017-02-08", "close": 975.0, "volume": 3352.0}, {"date": "2017-02-09", "close": 1006.0, "volume": 1217.0}, {"date": "2017-02-10", "close": 1022.0, "volume": 1039.0}, {"date": "2017-02-13", "close": 997.0, "volume": 1201.0}, {"date": "2017-02-14", "close": 1004.0, "volume": 1291.0}, {"date": "2017-02-15", "close": 1003.0, "volume": 1078.0}, {"date": "2017-02-16", "close": 989.0, "volume": 1563.0}, {"date": "2017-02-17", "close": 1015.0, "volume": 2351.0}, {"date": "2017-02-21", "close": 1024.0, "volume": 1758.0}, {"date": "2017-02-22", "close": 1021.0, "volume": 1640.0}, {"date": "2017-02-23", "close": 995.0, "volume": 2287.0}, {"date": "2017-02-24", "close": 1005.0, "volume": 2188.0}, {"date": "2017-02-27", "close": 1011.0, "volume": 3180.0}, {"date": "2017-02-28", "close": 960.0, "volume": 6569.0}, {"date": "2017-03-01", "close": 1015.0, "volume": 7100.0}, {"date": "2017-03-02", "close": 1002.0, "volume": 2913.0}, {"date": "2017-03-03", "close": 971.0, "volume": 2200.0}, {"date": "2017-03-06", "close": 931.0, "volume": 3585.0}, {"date": "2017-03-07", "close": 917.0, "volume": 1880.0}, {"date": "2017-03-08", "close": 960.0, "volume": 2273.0}, {"date": "2017-03-09", "close": 946.0, "volume": 1479.0}, {"date": "2017-03-10", "close": 956.0, "volume": 1921.0}, {"date": "2017-03-13", "close": 938.0, "volume": 1450.0}, {"date": "2017-03-14", "close": 953.0, "volume": 1429.0}, {"date": "2017-03-15", "close": 959.0, "volume": 1283.0}, {"date": "2017-03-16", "close": 962.0, "volume": 1553.0}, {"date": "2017-03-17", "close": 977.0, "volume": 6360.0}, {"date": "2017-03-20", "close": 960.0, "volume": 2089.0}, {"date": "2017-03-21", "close": 939.0, "volume": 2259.0}, {"date": "2017-03-22", "close": 943.0, "volume": 1886.0}, {"date": "2017-03-23", "close": 956.0, "volume": 1506.0}, {"date": "2017-03-24", "close": 938.0, "volume": 1517.0}, {"date": "2017-03-27", "close": 950.0, "volume": 1945.0}, {"date": "2017-03-28", "close": 946.0, "volume": 1577.0}, {"date": "2017-03-29", "close": 984.0, "volume": 3383.0}, {"date": "2017-03-30", "close": 968.0, "volume": 2073.0}, {"date": "2017-03-31", "close": 959.0, "volume": 4836.0}, {"date": "2017-04-03", "close": 947.0, "volume": 2225.0}, {"date": "2017-04-04", "close": 938.0, "volume": 1591.0}, {"date": "2017-04-05", "close": 943.0, "volume": 3510.0}, {"date": "2017-04-06", "close": 948.0, "volume": 2438.0}, {"date": "2017-04-07", "close": 986.0, "volume": 2261.0}, {"date": "2017-04-10", "close": 992.0, "volume": 2561.0}, {"date": "2017-04-11", "close": 991.0, "volume": 1475.0}, {"date": "2017-04-12", "close": 966.0, "volume": 1104.0}, {"date": "2017-04-13", "close": 962.0, "volume": 1731.0}, {"date": "2017-04-17", "close": 972.0, "volume": 2967.0}, {"date": "2017-04-18", "close": 988.0, "volume": 1776.0}, {"date": "2017-04-19", "close": 1012.0, "volume": 2918.0}, {"date": "2017-04-20", "close": 1042.0, "volume": 2340.0}, {"date": "2017-04-21", "close": 1030.0, "volume": 2163.0}, {"date": "2017-04-24", "close": 1038.0, "volume": 2889.0}, {"date": "2017-04-25", "close": 1038.0, "volume": 2530.0}, {"date": "2017-04-26", "close": 1074.0, "volume": 5234.0}, {"date": "2017-04-27", "close": 1064.0, "volume": 1291.0}, {"date": "2017-04-28", "close": 1041.0, "volume": 2696.0}, {"date": "2017-05-01", "close": 1034.0, "volume": 913.0}, {"date": "2017-05-02", "close": 1032.0, "volume": 1697.0}, {"date": "2017-05-03", "close": 1030.0, "volume": 1504.0}, {"date": "2017-05-04", "close": 1031.0, "volume": 978.0}, {"date": "2017-05-05", "close": 1029.0, "volume": 1132.0}, {"date": "2017-05-08", "close": 1041.0, "volume": 1557.0}, {"date": "2017-05-09", "close": 1033.0, "volume": 1299.0}, {"date": "2017-05-10", "close": 1037.0, "volume": 2521.0}, {"date": "2017-05-11", "close": 1016.0, "volume": 1959.0}, {"date": "2017-05-12", "close": 982.0, "volume": 1216.0}, {"date": "2017-05-15", "close": 952.0, "volume": 1942.0}, {"date": "2017-05-16", "close": 935.0, "volume": 2205.0}, {"date": "2017-05-17", "close": 910.0, "volume": 1752.0}, {"date": "2017-05-18", "close": 910.0, "volume": 1382.0}, {"date": "2017-05-19", "close": 914.0, "volume": 1192.0}, {"date": "2017-05-22", "close": 935.0, "volume": 1794.0}, {"date": "2017-05-23", "close": 925.0, "volume": 1361.0}, {"date": "2017-05-24", "close": 924.0, "volume": 1348.0}, {"date": "2017-05-25", "close": 947.0, "volume": 1572.0}, {"date": "2017-05-26", "close": 942.0, "volume": 1017.0}, {"date": "2017-05-30", "close": 942.0, "volume": 735.0}, {"date": "2017-05-31", "close": 949.0, "volume": 1943.0}, {"date": "2017-06-01", "close": 996.0, "volume": 1350.0}, {"date": "2017-06-02", "close": 1003.0, "volume": 1721.0}, {"date": "2017-06-05", "close": 994.0, "volume": 1334.0}, {"date": "2017-06-06", "close": 977.0, "volume": 2510.0}, {"date": "2017-06-07", "close": 959.0, "volume": 1489.0}, {"date": "2017-06-08", "close": 989.0, "volume": 890.0}, {"date": "2017-06-09", "close": 1023.0, "volume": 1608.0}, {"date": "2017-06-12", "close": 1031.0, "volume": 1534.0}, {"date": "2017-06-13", "close": 1022.0, "volume": 1118.0}, {"date": "2017-06-14", "close": 1021.0, "volume": 1282.0}, {"date": "2017-06-15", "close": 1014.0, "volume": 1172.0}, {"date": "2017-06-16", "close": 1031.0, "volume": 4101.0}, {"date": "2017-06-19", "close": 1022.0, "volume": 1318.0}, {"date": "2017-06-20", "close": 1042.0, "volume": 2262.0}, {"date": "2017-06-21", "close": 1036.0, "volume": 1672.0}, {"date": "2017-06-22", "close": 1063.0, "volume": 1733.0}, {"date": "2017-06-23", "close": 1100.0, "volume": 5845.0}, {"date": "2017-06-26", "close": 1081.0, "volume": 2384.0}, {"date": "2017-06-27", "close": 1076.0, "volume": 1528.0}, {"date": "2017-06-28", "close": 1082.0, "volume": 1792.0}, {"date": "2017-06-29", "close": 1073.0, "volume": 2662.0}, {"date": "2017-06-30", "close": 1063.0, "volume": 1661.0}, {"date": "2017-07-03", "close": 1076.0, "volume": 1908.0}, {"date": "2017-07-05", "close": 1076.0, "volume": 2117.0}, {"date": "2017-07-06", "close": 1018.0, "volume": 3097.0}, {"date": "2017-07-07", "close": 1023.0, "volume": 2564.0}, {"date": "2017-07-10", "close": 967.0, "volume": 2477.0}, {"date": "2017-07-11", "close": 1004.0, "volume": 5609.0}, {"date": "2017-07-12", "close": 889.0, "volume": 15962.0}, {"date": "2017-07-13", "close": 797.0, "volume": 10679.0}, {"date": "2017-07-14", "close": 776.0, "volume": 10849.0}, {"date": "2017-07-17", "close": 779.0, "volume": 6034.0}, {"date": "2017-07-18", "close": 785.0, "volume": 6134.0}, {"date": "2017-07-19", "close": 780.0, "volume": 12180.0}, {"date": "2017-07-20", "close": 791.0, "volume": 7418.0}, {"date": "2017-07-21", "close": 753.0, "volume": 7142.0}, {"date": "2017-07-24", "close": 719.0, "volume": 5160.0}, {"date": "2017-07-25", "close": 750.0, "volume": 3650.0}, {"date": "2017-07-26", "close": 755.0, "volume": 2880.0}, {"date": "2017-07-27", "close": 750.0, "volume": 4193.0}, {"date": "2017-07-28", "close": 742.0, "volume": 2956.0}, {"date": "2017-07-31", "close": 723.0, "volume": 3115.0}, {"date": "2017-08-01", "close": 720.0, "volume": 2571.0}, {"date": "2017-08-02", "close": 708.0, "volume": 2877.0}, {"date": "2017-08-03", "close": 710.0, "volume": 2283.0}, {"date": "2017-08-04", "close": 726.0, "volume": 3544.0}, {"date": "2017-08-07", "close": 704.0, "volume": 2602.0}, {"date": "2017-08-08", "close": 711.0, "volume": 3572.0}, {"date": "2017-08-09", "close": 692.0, "volume": 3087.0}, {"date": "2017-08-10", "close": 671.0, "volume": 3138.0}, {"date": "2017-08-11", "close": 684.0, "volume": 4198.0}, {"date": "2017-08-14", "close": 693.0, "volume": 2115.0}, {"date": "2017-08-15", "close": 668.0, "volume": 2042.0}, {"date": "2017-08-16", "close": 683.0, "volume": 2127.0}, {"date": "2017-08-17", "close": 679.0, "volume": 2543.0}, {"date": "2017-08-18", "close": 692.0, "volume": 2467.0}, {"date": "2017-08-21", "close": 683.0, "volume": 2095.0}, {"date": "2017-08-22", "close": 702.0, "volume": 5214.0}, {"date": "2017-08-23", "close": 679.0, "volume": 1769.0}, {"date": "2017-08-24", "close": 690.0, "volume": 1628.0}, {"date": "2017-08-25", "close": 698.0, "volume": 1869.0}, {"date": "2017-08-28", "close": 694.0, "volume": 3926.0}, {"date": "2017-08-29", "close": 682.0, "volume": 2069.0}, {"date": "2017-08-30", "close": 561.0, "volume": 21275.0}, {"date": "2017-08-31", "close": 518.0, "volume": 17751.0}, {"date": "2017-09-01", "close": 551.0, "volume": 11903.0}, {"date": "2017-09-05", "close": 522.0, "volume": 12164.0}, {"date": "2017-09-06", "close": 520.0, "volume": 5755.0}, {"date": "2017-09-07", "close": 532.0, "volume": 4768.0}, {"date": "2017-09-08", "close": 559.0, "volume": 4992.0}, {"date": "2017-09-11", "close": 550.0, "volume": 3863.0}, {"date": "2017-09-12", "close": 583.0, "volume": 5832.0}, {"date": "2017-09-13", "close": 589.0, "volume": 5693.0}, {"date": "2017-09-14", "close": 588.0, "volume": 5367.0}, {"date": "2017-09-15", "close": 628.0, "volume": 12203.0}, {"date": "2017-09-18", "close": 621.0, "volume": 6305.0}, {"date": "2017-09-19", "close": 587.0, "volume": 4962.0}, {"date": "2017-09-20", "close": 609.0, "volume": 14076.0}, {"date": "2017-09-21", "close": 609.0, "volume": 2267.0}, {"date": "2017-09-22", "close": 628.0, "volume": 2865.0}, {"date": "2017-09-25", "close": 649.0, "volume": 4231.0}, {"date": "2017-09-26", "close": 664.0, "volume": 5551.0}, {"date": "2017-09-27", "close": 654.0, "volume": 4357.0}, {"date": "2017-09-28", "close": 651.0, "volume": 3981.0}, {"date": "2017-09-29", "close": 651.0, "volume": 3221.0}, {"date": "2017-10-02", "close": 652.0, "volume": 4079.0}, {"date": "2017-10-03", "close": 661.0, "volume": 4635.0}, {"date": "2017-10-04", "close": 658.0, "volume": 1969.0}, {"date": "2017-10-05", "close": 674.0, "volume": 2583.0}, {"date": "2017-10-06", "close": 668.0, "volume": 2290.0}, {"date": "2017-10-09", "close": 642.0, "volume": 2854.0}, {"date": "2017-10-10", "close": 637.0, "volume": 2468.0}, {"date": "2017-10-11", "close": 628.0, "volume": 2463.0}, {"date": "2017-10-12", "close": 612.0, "volume": 1715.0}, {"date": "2017-10-13", "close": 619.0, "volume": 1723.0}, {"date": "2017-10-16", "close": 624.0, "volume": 1777.0}, {"date": "2017-10-17", "close": 648.0, "volume": 2260.0}, {"date": "2017-10-18", "close": 668.0, "volume": 1814.0}, {"date": "2017-10-19", "close": 655.0, "volume": 1841.0}, {"date": "2017-10-20", "close": 668.0, "volume": 1741.0}, {"date": "2017-10-23", "close": 655.0, "volume": 2263.0}, {"date": "2017-10-24", "close": 656.0, "volume": 1798.0}, {"date": "2017-10-25", "close": 661.0, "volume": 2190.0}, {"date": "2017-10-26", "close": 662.0, "volume": 1442.0}, {"date": "2017-10-27", "close": 646.0, "volume": 1676.0}, {"date": "2017-10-30", "close": 619.0, "volume": 2421.0}, {"date": "2017-10-31", "close": 545.0, "volume": 8126.0}, {"date": "2017-11-01", "close": 556.0, "volume": 4013.0}, {"date": "2017-11-02", "close": 526.0, "volume": 4191.0}, {"date": "2017-11-03", "close": 528.0, "volume": 2359.0}, {"date": "2017-11-06", "close": 530.0, "volume": 2286.0}, {"date": "2017-11-07", "close": 508.0, "volume": 2849.0}, {"date": "2017-11-08", "close": 510.0, "volume": 3256.0}, {"date": "2017-11-09", "close": 518.0, "volume": 2507.0}, {"date": "2017-11-10", "close": 528.0, "volume": 2325.0}, {"date": "2017-11-13", "close": 515.0, "volume": 1723.0}, {"date": "2017-11-14", "close": 519.0, "volume": 2522.0}, {"date": "2017-11-15", "close": 501.0, "volume": 2812.0}, {"date": "2017-11-16", "close": 540.0, "volume": 3245.0}, {"date": "2017-11-17", "close": 552.0, "volume": 1579.0}, {"date": "2017-11-20", "close": 566.0, "volume": 2086.0}, {"date": "2017-11-21", "close": 568.0, "volume": 2708.0}, {"date": "2017-11-22", "close": 562.0, "volume": 1807.0}, {"date": "2017-11-24", "close": 568.0, "volume": 983.0}, {"date": "2017-11-27", "close": 559.0, "volume": 3007.0}, {"date": "2017-11-28", "close": 589.0, "volume": 3648.0}, {"date": "2017-11-29", "close": 634.0, "volume": 3285.0}, {"date": "2017-11-30", "close": 604.0, "volume": 5345.0}, {"date": "2017-12-01", "close": 609.0, "volume": 4257.0}, {"date": "2017-12-04", "close": 629.0, "volume": 4371.0}, {"date": "2017-12-05", "close": 773.0, "volume": 28977.0}, {"date": "2017-12-06", "close": 770.0, "volume": 23245.0}, {"date": "2017-12-07", "close": 796.0, "volume": 15654.0}, {"date": "2017-12-08", "close": 749.0, "volume": 8656.0}, {"date": "2017-12-11", "close": 782.0, "volume": 11676.0}, {"date": "2017-12-12", "close": 842.0, "volume": 14946.0}, {"date": "2017-12-13", "close": 825.0, "volume": 10140.0}, {"date": "2017-12-14", "close": 805.0, "volume": 8238.0}, {"date": "2017-12-15", "close": 828.0, "volume": 14671.0}, {"date": "2017-12-18", "close": 884.0, "volume": 10447.0}, {"date": "2017-12-19", "close": 836.0, "volume": 8163.0}, {"date": "2017-12-20", "close": 857.0, "volume": 4199.0}, {"date": "2017-12-21", "close": 850.0, "volume": 4741.0}, {"date": "2017-12-22", "close": 843.0, "volume": 3597.0}, {"date": "2017-12-26", "close": 842.0, "volume": 3167.0}, {"date": "2017-12-27", "close": 829.0, "volume": 3209.0}, {"date": "2017-12-28", "close": 835.0, "volume": 3648.0}, {"date": "2017-12-29", "close": 824.0, "volume": 3638.0}, {"date": "2018-01-02", "close": 848.0, "volume": 8971.0}, {"date": "2018-01-03", "close": 822.0, "volume": 4453.0}, {"date": "2018-01-04", "close": 810.0, "volume": 2882.0}, {"date": "2018-01-05", "close": 776.0, "volume": 4935.0}, {"date": "2018-01-08", "close": 765.0, "volume": 4068.0}, {"date": "2018-01-09", "close": 749.0, "volume": 3619.0}, {"date": "2018-01-10", "close": 755.0, "volume": 5132.0}, {"date": "2018-01-11", "close": 768.0, "volume": 6338.0}, {"date": "2018-01-12", "close": 763.0, "volume": 3024.0}, {"date": "2018-01-16", "close": 733.0, "volume": 3497.0}, {"date": "2018-01-17", "close": 738.0, "volume": 3581.0}, {"date": "2018-01-18", "close": 745.0, "volume": 3557.0}, {"date": "2018-01-19", "close": 770.0, "volume": 3933.0}, {"date": "2018-01-22", "close": 771.0, "volume": 2746.0}, {"date": "2018-01-23", "close": 753.0, "volume": 2620.0}, {"date": "2018-01-24", "close": 729.0, "volume": 1743.0}, {"date": "2018-01-25", "close": 717.0, "volume": 3199.0}, {"date": "2018-01-26", "close": 689.0, "volume": 3877.0}, {"date": "2018-01-29", "close": 685.0, "volume": 1868.0}, {"date": "2018-01-30", "close": 674.0, "volume": 1780.0}, {"date": "2018-01-31", "close": 665.0, "volume": 1833.0}, {"date": "2018-02-01", "close": 671.0, "volume": 2491.0}, {"date": "2018-02-02", "close": 630.0, "volume": 3034.0}, {"date": "2018-02-05", "close": 619.0, "volume": 2833.0}, {"date": "2018-02-06", "close": 634.0, "volume": 3054.0}, {"date": "2018-02-07", "close": 652.0, "volume": 2816.0}, {"date": "2018-02-08", "close": 650.0, "volume": 4118.0}, {"date": "2018-02-09", "close": 658.0, "volume": 2695.0}, {"date": "2018-02-12", "close": 650.0, "volume": 2463.0}, {"date": "2018-02-13", "close": 643.0, "volume": 1487.0}, {"date": "2018-02-14", "close": 663.0, "volume": 2285.0}, {"date": "2018-02-15", "close": 679.0, "volume": 3511.0}, {"date": "2018-02-16", "close": 694.0, "volume": 2821.0}, {"date": "2018-02-20", "close": 668.0, "volume": 2685.0}, {"date": "2018-02-21", "close": 684.0, "volume": 1974.0}, {"date": "2018-02-22", "close": 698.0, "volume": 4556.0}, {"date": "2018-02-23", "close": 737.0, "volume": 4099.0}, {"date": "2018-02-26", "close": 760.0, "volume": 8876.0}, {"date": "2018-02-27", "close": 758.0, "volume": 4621.0}, {"date": "2018-02-28", "close": 730.0, "volume": 3928.0}, {"date": "2018-03-01", "close": 735.0, "volume": 8387.0}, {"date": "2018-03-02", "close": 711.0, "volume": 8664.0}, {"date": "2018-03-05", "close": 720.0, "volume": 8256.0}, {"date": "2018-03-06", "close": 716.0, "volume": 5269.0}, {"date": "2018-03-07", "close": 725.0, "volume": 3952.0}, {"date": "2018-03-08", "close": 670.0, "volume": 4561.0}, {"date": "2018-03-09", "close": 655.0, "volume": 3312.0}, {"date": "2018-03-12", "close": 683.0, "volume": 4009.0}, {"date": "2018-03-13", "close": 686.0, "volume": 3952.0}, {"date": "2018-03-14", "close": 669.0, "volume": 3253.0}, {"date": "2018-03-15", "close": 665.0, "volume": 2771.0}, {"date": "2018-03-16", "close": 686.0, "volume": 10052.0}, {"date": "2018-03-19", "close": 684.0, "volume": 5928.0}, {"date": "2018-03-20", "close": 681.0, "volume": 2848.0}, {"date": "2018-03-21", "close": 678.0, "volume": 1871.0}, {"date": "2018-03-22", "close": 664.0, "volume": 2275.0}, {"date": "2018-03-23", "close": 644.0, "volume": 2397.0}, {"date": "2018-03-26", "close": 662.0, "volume": 3417.0}, {"date": "2018-03-27", "close": 663.0, "volume": 2889.0}, {"date": "2018-03-28", "close": 674.0, "volume": 1573.0}, {"date": "2018-03-29", "close": 689.0, "volume": 4824.0}, {"date": "2018-04-02", "close": 659.0, "volume": 3541.0}, {"date": "2018-04-03", "close": 673.0, "volume": 3254.0}, {"date": "2018-04-04", "close": 691.0, "volume": 2546.0}, {"date": "2018-04-05", "close": 705.0, "volume": 2410.0}, {"date": "2018-04-06", "close": 703.0, "volume": 2648.0}, {"date": "2018-04-09", "close": 700.0, "volume": 1658.0}, {"date": "2018-04-10", "close": 718.0, "volume": 2147.0}, {"date": "2018-04-11", "close": 721.0, "volume": 2133.0}, {"date": "2018-04-12", "close": 704.0, "volume": 2866.0}, {"date": "2018-04-13", "close": 695.0, "volume": 1466.0}, {"date": "2018-04-16", "close": 719.0, "volume": 2847.0}, {"date": "2018-04-17", "close": 742.0, "volume": 2998.0}, {"date": "2018-04-18", "close": 747.0, "volume": 1882.0}, {"date": "2018-04-19", "close": 740.0, "volume": 1213.0}, {"date": "2018-04-20", "close": 737.0, "volume": 1390.0}, {"date": "2018-04-23", "close": 740.0, "volume": 1544.0}, {"date": "2018-04-24", "close": 737.0, "volume": 1188.0}, {"date": "2018-04-25", "close": 736.0, "volume": 1824.0}, {"date": "2018-04-26", "close": 741.0, "volume": 5806.0}, {"date": "2018-04-27", "close": 742.0, "volume": 1720.0}, {"date": "2018-04-30", "close": 719.0, "volume": 1748.0}, {"date": "2018-05-01", "close": 708.0, "volume": 1981.0}, {"date": "2018-05-02", "close": 699.0, "volume": 2251.0}, {"date": "2018-05-03", "close": 683.0, "volume": 2506.0}, {"date": "2018-05-04", "close": 687.0, "volume": 1754.0}, {"date": "2018-05-07", "close": 654.0, "volume": 2852.0}, {"date": "2018-05-08", "close": 652.0, "volume": 1872.0}, {"date": "2018-05-09", "close": 625.0, "volume": 2875.0}, {"date": "2018-05-10", "close": 631.0, "volume": 2419.0}, {"date": "2018-05-11", "close": 632.0, "volume": 1490.0}, {"date": "2018-05-14", "close": 617.0, "volume": 2268.0}, {"date": "2018-05-15", "close": 603.0, "volume": 2092.0}, {"date": "2018-05-16", "close": 611.0, "volume": 2833.0}, {"date": "2018-05-17", "close": 614.0, "volume": 2247.0}, {"date": "2018-05-18", "close": 610.0, "volume": 1436.0}, {"date": "2018-05-21", "close": 617.0, "volume": 905.0}, {"date": "2018-05-22", "close": 634.0, "volume": 2508.0}, {"date": "2018-05-23", "close": 648.0, "volume": 1947.0}, {"date": "2018-05-24", "close": 645.0, "volume": 2327.0}, {"date": "2018-05-25", "close": 639.0, "volume": 1327.0}, {"date": "2018-05-29", "close": 637.0, "volume": 1586.0}, {"date": "2018-05-30", "close": 642.0, "volume": 1812.0}, {"date": "2018-05-31", "close": 634.0, "volume": 1840.0}, {"date": "2018-06-01", "close": 638.0, "volume": 4364.0}, {"date": "2018-06-04", "close": 625.0, "volume": 2703.0}, {"date": "2018-06-05", "close": 645.0, "volume": 2401.0}, {"date": "2018-06-06", "close": 650.0, "volume": 1795.0}, {"date": "2018-06-07", "close": 657.0, "volume": 1535.0}, {"date": "2018-06-08", "close": 657.0, "volume": 1806.0}, {"date": "2018-06-11", "close": 659.0, "volume": 1874.0}, {"date": "2018-06-12", "close": 658.0, "volume": 1532.0}, {"date": "2018-06-13", "close": 652.0, "volume": 1532.0}, {"date": "2018-06-14", "close": 644.0, "volume": 1231.0}, {"date": "2018-06-15", "close": 646.0, "volume": 4707.0}, {"date": "2018-06-18", "close": 640.0, "volume": 3219.0}, {"date": "2018-06-19", "close": 649.0, "volume": 4500.0}, {"date": "2018-06-20", "close": 676.0, "volume": 5144.0}, {"date": "2018-06-21", "close": 766.0, "volume": 19513.0}, {"date": "2018-06-22", "close": 700.0, "volume": 12262.0}, {"date": "2018-06-25", "close": 652.0, "volume": 5542.0}, {"date": "2018-06-26", "close": 616.0, "volume": 8439.0}, {"date": "2018-06-27", "close": 610.0, "volume": 3591.0}, {"date": "2018-06-28", "close": 586.0, "volume": 6274.0}, {"date": "2018-06-29", "close": 564.0, "volume": 4986.0}, {"date": "2018-07-02", "close": 560.0, "volume": 3633.0}, {"date": "2018-07-03", "close": 537.0, "volume": 4918.0}, {"date": "2018-07-05", "close": 541.0, "volume": 4215.0}, {"date": "2018-07-06", "close": 540.0, "volume": 3502.0}, {"date": "2018-07-09", "close": 544.0, "volume": 3038.0}, {"date": "2018-07-10", "close": 540.0, "volume": 3703.0}, {"date": "2018-07-11", "close": 537.0, "volume": 2483.0}, {"date": "2018-07-12", "close": 540.0, "volume": 3523.0}, {"date": "2018-07-13", "close": 547.0, "volume": 3206.0}, {"date": "2018-07-16", "close": 546.0, "volume": 2231.0}, {"date": "2018-07-17", "close": 533.0, "volume": 3469.0}, {"date": "2018-07-18", "close": 534.0, "volume": 2827.0}, {"date": "2018-07-19", "close": 553.0, "volume": 4086.0}, {"date": "2018-07-20", "close": 537.0, "volume": 3399.0}, {"date": "2018-07-23", "close": 528.0, "volume": 3926.0}, {"date": "2018-07-24", "close": 565.0, "volume": 4986.0}, {"date": "2018-07-25", "close": 565.0, "volume": 3527.0}, {"date": "2018-07-26", "close": 540.0, "volume": 2808.0}, {"date": "2018-07-27", "close": 536.0, "volume": 3832.0}, {"date": "2018-07-30", "close": 559.0, "volume": 2598.0}, {"date": "2018-07-31", "close": 562.0, "volume": 1668.0}, {"date": "2018-08-01", "close": 560.0, "volume": 1667.0}, {"date": "2018-08-02", "close": 565.0, "volume": 1696.0}, {"date": "2018-08-03", "close": 582.0, "volume": 2853.0}, {"date": "2018-08-06", "close": 577.0, "volume": 1587.0}, {"date": "2018-08-07", "close": 583.0, "volume": 1340.0}, {"date": "2018-08-08", "close": 592.0, "volume": 3812.0}, {"date": "2018-08-09", "close": 616.0, "volume": 2141.0}, {"date": "2018-08-10", "close": 629.0, "volume": 2413.0}, {"date": "2018-08-13", "close": 616.0, "volume": 3516.0}, {"date": "2018-08-14", "close": 628.0, "volume": 1130.0}, {"date": "2018-08-15", "close": 623.0, "volume": 1859.0}, {"date": "2018-08-16", "close": 624.0, "volume": 2135.0}, {"date": "2018-08-17", "close": 642.0, "volume": 3443.0}, {"date": "2018-08-20", "close": 648.0, "volume": 2704.0}, {"date": "2018-08-21", "close": 635.0, "volume": 2982.0}, {"date": "2018-08-22", "close": 534.0, "volume": 12135.0}, {"date": "2018-08-23", "close": 544.0, "volume": 7895.0}, {"date": "2018-08-24", "close": 524.0, "volume": 10762.0}, {"date": "2018-08-27", "close": 507.0, "volume": 9432.0}, {"date": "2018-08-28", "close": 537.0, "volume": 3750.0}, {"date": "2018-08-29", "close": 591.0, "volume": 7422.0}, {"date": "2018-08-30", "close": 558.0, "volume": 6077.0}, {"date": "2018-08-31", "close": 598.0, "volume": 5515.0}, {"date": "2018-09-04", "close": 592.0, "volume": 3006.0}, {"date": "2018-09-05", "close": 600.0, "volume": 2665.0}, {"date": "2018-09-06", "close": 556.0, "volume": 4106.0}, {"date": "2018-09-07", "close": 569.0, "volume": 2631.0}, {"date": "2018-09-10", "close": 567.0, "volume": 2397.0}, {"date": "2018-09-11", "close": 565.0, "volume": 2932.0}, {"date": "2018-09-12", "close": 540.0, "volume": 2902.0}, {"date": "2018-09-13", "close": 540.0, "volume": 4469.0}, {"date": "2018-09-14", "close": 562.0, "volume": 3069.0}, {"date": "2018-09-17", "close": 544.0, "volume": 2331.0}, {"date": "2018-09-18", "close": 556.0, "volume": 3007.0}, {"date": "2018-09-19", "close": 565.0, "volume": 2208.0}, {"date": "2018-09-20", "close": 576.0, "volume": 2138.0}, {"date": "2018-09-21", "close": 570.0, "volume": 6115.0}, {"date": "2018-09-24", "close": 557.0, "volume": 1823.0}, {"date": "2018-09-25", "close": 544.0, "volume": 2999.0}, {"date": "2018-09-26", "close": 558.0, "volume": 2498.0}, {"date": "2018-09-27", "close": 567.0, "volume": 1584.0}, {"date": "2018-09-28", "close": 576.0, "volume": 2340.0}, {"date": "2018-10-01", "close": 560.0, "volume": 1961.0}, {"date": "2018-10-02", "close": 549.0, "volume": 1620.0}, {"date": "2018-10-03", "close": 550.0, "volume": 1778.0}, {"date": "2018-10-04", "close": 551.0, "volume": 1486.0}, {"date": "2018-10-05", "close": 561.0, "volume": 1681.0}, {"date": "2018-10-08", "close": 574.0, "volume": 1649.0}, {"date": "2018-10-09", "close": 588.0, "volume": 2434.0}, {"date": "2018-10-10", "close": 589.0, "volume": 3069.0}, {"date": "2018-10-11", "close": 588.0, "volume": 2764.0}, {"date": "2018-10-12", "close": 567.0, "volume": 1741.0}, {"date": "2018-10-15", "close": 576.0, "volume": 1669.0}, {"date": "2018-10-16", "close": 600.0, "volume": 3014.0}, {"date": "2018-10-17", "close": 631.0, "volume": 2655.0}, {"date": "2018-10-18", "close": 630.0, "volume": 2315.0}, {"date": "2018-10-19", "close": 629.0, "volume": 1173.0}, {"date": "2018-10-22", "close": 631.0, "volume": 2077.0}, {"date": "2018-10-23", "close": 611.0, "volume": 1859.0}, {"date": "2018-10-24", "close": 581.0, "volume": 1417.0}, {"date": "2018-10-25", "close": 598.0, "volume": 1946.0}, {"date": "2018-10-26", "close": 592.0, "volume": 1279.0}, {"date": "2018-10-29", "close": 581.0, "volume": 1980.0}, {"date": "2018-10-30", "close": 585.0, "volume": 1469.0}, {"date": "2018-10-31", "close": 571.0, "volume": 1736.0}, {"date": "2018-11-01", "close": 576.0, "volume": 2592.0}, {"date": "2018-11-02", "close": 605.0, "volume": 1575.0}, {"date": "2018-11-05", "close": 617.0, "volume": 1852.0}, {"date": "2018-11-06", "close": 618.0, "volume": 1383.0}, {"date": "2018-11-07", "close": 627.0, "volume": 2351.0}, {"date": "2018-11-08", "close": 633.0, "volume": 1363.0}, {"date": "2018-11-09", "close": 622.0, "volume": 1507.0}, {"date": "2018-11-12", "close": 617.0, "volume": 1854.0}, {"date": "2018-11-13", "close": 630.0, "volume": 1760.0}, {"date": "2018-11-14", "close": 628.0, "volume": 1328.0}, {"date": "2018-11-15", "close": 663.0, "volume": 1932.0}, {"date": "2018-11-16", "close": 667.0, "volume": 1946.0}, {"date": "2018-11-19", "close": 638.0, "volume": 1836.0}, {"date": "2018-11-20", "close": 636.0, "volume": 2138.0}, {"date": "2018-11-21", "close": 655.0, "volume": 1322.0}, {"date": "2018-11-23", "close": 663.0, "volume": 706.0}, {"date": "2018-11-26", "close": 645.0, "volume": 1784.0}, {"date": "2018-11-27", "close": 655.0, "volume": 969.0}, {"date": "2018-11-28", "close": 667.0, "volume": 2056.0}, {"date": "2018-11-29", "close": 666.0, "volume": 1849.0}, {"date": "2018-11-30", "close": 667.0, "volume": 2603.0}, {"date": "2018-12-03", "close": 645.0, "volume": 3678.0}, {"date": "2018-12-04", "close": 447.0, "volume": 23553.0}, {"date": "2018-12-06", "close": 480.0, "volume": 11026.0}, {"date": "2018-12-07", "close": 466.0, "volume": 5465.0}, {"date": "2018-12-10", "close": 486.0, "volume": 3904.0}, {"date": "2018-12-11", "close": 482.0, "volume": 6704.0}, {"date": "2018-12-12", "close": 460.0, "volume": 3195.0}, {"date": "2018-12-13", "close": 430.0, "volume": 7342.0}, {"date": "2018-12-14", "close": 422.0, "volume": 7927.0}, {"date": "2018-12-17", "close": 400.0, "volume": 8863.0}, {"date": "2018-12-18", "close": 411.0, "volume": 5562.0}, {"date": "2018-12-19", "close": 389.0, "volume": 6707.0}, {"date": "2018-12-20", "close": 382.0, "volume": 8021.0}, {"date": "2018-12-21", "close": 383.0, "volume": 12587.0}, {"date": "2018-12-24", "close": 369.0, "volume": 4669.0}, {"date": "2018-12-26", "close": 372.0, "volume": 8612.0}, {"date": "2018-12-27", "close": 383.0, "volume": 4303.0}, {"date": "2018-12-28", "close": 394.0, "volume": 3022.0}, {"date": "2018-12-31", "close": 401.0, "volume": 2123.0}, {"date": "2019-01-02", "close": 433.0, "volume": 4692.0}, {"date": "2019-01-03", "close": 421.0, "volume": 2830.0}, {"date": "2019-01-04", "close": 453.0, "volume": 6376.0}, {"date": "2019-01-07", "close": 460.0, "volume": 3306.0}, {"date": "2019-01-08", "close": 490.0, "volume": 6632.0}, {"date": "2019-01-09", "close": 473.0, "volume": 4735.0}, {"date": "2019-01-10", "close": 470.0, "volume": 5442.0}, {"date": "2019-01-11", "close": 511.0, "volume": 4880.0}, {"date": "2019-01-14", "close": 523.0, "volume": 4413.0}, {"date": "2019-01-15", "close": 517.0, "volume": 2581.0}, {"date": "2019-01-16", "close": 539.0, "volume": 4115.0}, {"date": "2019-01-17", "close": 516.0, "volume": 2704.0}, {"date": "2019-01-18", "close": 526.0, "volume": 4386.0}, {"date": "2019-01-22", "close": 537.0, "volume": 4736.0}, {"date": "2019-01-23", "close": 539.0, "volume": 2232.0}, {"date": "2019-01-24", "close": 559.0, "volume": 2203.0}, {"date": "2019-01-25", "close": 571.0, "volume": 3089.0}, {"date": "2019-01-28", "close": 569.0, "volume": 2957.0}, {"date": "2019-01-29", "close": 573.0, "volume": 2729.0}, {"date": "2019-01-30", "close": 571.0, "volume": 1882.0}, {"date": "2019-01-31", "close": 572.0, "volume": 2838.0}, {"date": "2019-02-01", "close": 560.0, "volume": 3548.0}, {"date": "2019-02-04", "close": 574.0, "volume": 1993.0}, {"date": "2019-02-05", "close": 570.0, "volume": 1914.0}, {"date": "2019-02-06", "close": 560.0, "volume": 3296.0}, {"date": "2019-02-07", "close": 563.0, "volume": 2093.0}, {"date": "2019-02-08", "close": 589.0, "volume": 3399.0}, {"date": "2019-02-11", "close": 593.0, "volume": 1748.0}, {"date": "2019-02-12", "close": 620.0, "volume": 5252.0}, {"date": "2019-02-13", "close": 638.0, "volume": 4634.0}, {"date": "2019-02-14", "close": 640.0, "volume": 3436.0}, {"date": "2019-02-15", "close": 641.0, "volume": 4342.0}, {"date": "2019-02-19", "close": 669.0, "volume": 4092.0}, {"date": "2019-02-20", "close": 699.0, "volume": 5089.0}, {"date": "2019-02-21", "close": 699.0, "volume": 9350.0}, {"date": "2019-02-22", "close": 731.0, "volume": 5715.0}, {"date": "2019-02-25", "close": 740.0, "volume": 6336.0}, {"date": "2019-02-26", "close": 739.0, "volume": 5724.0}, {"date": "2019-02-27", "close": 687.0, "volume": 9286.0}, {"date": "2019-02-28", "close": 689.0, "volume": 11284.0}, {"date": "2019-03-01", "close": 711.0, "volume": 5149.0}, {"date": "2019-03-04", "close": 684.0, "volume": 5839.0}, {"date": "2019-03-05", "close": 464.0, "volume": 19804.0}, {"date": "2019-03-06", "close": 444.0, "volume": 12695.0}, {"date": "2019-03-07", "close": 432.0, "volume": 13519.0}, {"date": "2019-03-08", "close": 423.0, "volume": 5949.0}, {"date": "2019-03-11", "close": 414.0, "volume": 18518.0}, {"date": "2019-03-12", "close": 439.0, "volume": 13512.0}, {"date": "2019-03-13", "close": 470.0, "volume": 11967.0}, {"date": "2019-03-14", "close": 458.0, "volume": 7826.0}, {"date": "2019-03-15", "close": 481.0, "volume": 15103.0}, {"date": "2019-03-18", "close": 492.0, "volume": 9733.0}, {"date": "2019-03-19", "close": 485.0, "volume": 6038.0}, {"date": "2019-03-20", "close": 483.0, "volume": 6582.0}, {"date": "2019-03-21", "close": 472.0, "volume": 5611.0}, {"date": "2019-03-22", "close": 455.0, "volume": 4387.0}, {"date": "2019-03-25", "close": 462.0, "volume": 3844.0}, {"date": "2019-03-26", "close": 444.0, "volume": 6423.0}, {"date": "2019-03-27", "close": 457.0, "volume": 4927.0}, {"date": "2019-03-28", "close": 460.0, "volume": 2892.0}, {"date": "2019-03-29", "close": 420.0, "volume": 10244.0}, {"date": "2019-04-01", "close": 440.0, "volume": 7917.0}, {"date": "2019-04-02", "close": 438.0, "volume": 4535.0}, {"date": "2019-04-03", "close": 453.0, "volume": 5544.0}, {"date": "2019-04-04", "close": 464.0, "volume": 3183.0}, {"date": "2019-04-05", "close": 476.0, "volume": 4245.0}, {"date": "2019-04-08", "close": 477.0, "volume": 3534.0}, {"date": "2019-04-09", "close": 459.0, "volume": 7093.0}, {"date": "2019-04-10", "close": 470.0, "volume": 5721.0}, {"date": "2019-04-11", "close": 467.0, "volume": 2908.0}, {"date": "2019-04-12", "close": 452.0, "volume": 3475.0}, {"date": "2019-04-15", "close": 448.0, "volume": 2847.0}, {"date": "2019-04-16", "close": 444.0, "volume": 2113.0}, {"date": "2019-04-17", "close": 436.0, "volume": 2851.0}, {"date": "2019-04-18", "close": 439.0, "volume": 2378.0}, {"date": "2019-04-22", "close": 420.0, "volume": 4956.0}, {"date": "2019-04-23", "close": 429.0, "volume": 5078.0}, {"date": "2019-04-24", "close": 445.0, "volume": 3990.0}, {"date": "2019-04-25", "close": 435.0, "volume": 5442.0}, {"date": "2019-04-26", "close": 440.0, "volume": 9777.0}, {"date": "2019-04-29", "close": 437.0, "volume": 9377.0}, {"date": "2019-04-30", "close": 430.0, "volume": 5104.0}, {"date": "2019-05-01", "close": 438.0, "volume": 5315.0}, {"date": "2019-05-02", "close": 411.0, "volume": 4499.0}, {"date": "2019-05-03", "close": 427.0, "volume": 4328.0}, {"date": "2019-05-06", "close": 424.0, "volume": 2953.0}, {"date": "2019-05-07", "close": 400.0, "volume": 4570.0}, {"date": "2019-05-08", "close": 409.0, "volume": 4932.0}, {"date": "2019-05-09", "close": 409.0, "volume": 4062.0}, {"date": "2019-05-10", "close": 406.0, "volume": 4036.0}, {"date": "2019-05-13", "close": 384.0, "volume": 5394.0}, {"date": "2019-05-14", "close": 395.0, "volume": 6906.0}, {"date": "2019-05-15", "close": 386.0, "volume": 8041.0}, {"date": "2019-05-16", "close": 371.0, "volume": 5226.0}, {"date": "2019-05-17", "close": 366.0, "volume": 4551.0}, {"date": "2019-05-20", "close": 350.0, "volume": 10910.0}, {"date": "2019-05-21", "close": 346.0, "volume": 4732.0}, {"date": "2019-05-22", "close": 348.0, "volume": 6886.0}, {"date": "2019-05-23", "close": 353.0, "volume": 7312.0}, {"date": "2019-05-24", "close": 339.0, "volume": 14978.0}, {"date": "2019-05-28", "close": 340.0, "volume": 11088.0}, {"date": "2019-05-29", "close": 336.0, "volume": 5152.0}, {"date": "2019-05-30", "close": 330.0, "volume": 5169.0}, {"date": "2019-05-31", "close": 317.0, "volume": 3394.0}, {"date": "2019-06-03", "close": 319.0, "volume": 5418.0}, {"date": "2019-06-04", "close": 318.0, "volume": 5669.0}, {"date": "2019-06-05", "close": 315.0, "volume": 4546.0}, {"date": "2019-06-06", "close": 305.0, "volume": 7114.0}, {"date": "2019-06-07", "close": 324.0, "volume": 5045.0}, {"date": "2019-06-10", "close": 331.0, "volume": 2426.0}, {"date": "2019-06-11", "close": 333.0, "volume": 5361.0}, {"date": "2019-06-12", "close": 330.0, "volume": 2310.0}, {"date": "2019-06-13", "close": 346.0, "volume": 2702.0}, {"date": "2019-06-14", "close": 340.0, "volume": 2454.0}, {"date": "2019-06-17", "close": 331.0, "volume": 4277.0}, {"date": "2019-06-18", "close": 330.0, "volume": 2967.0}, {"date": "2019-06-19", "close": 315.0, "volume": 3816.0}, {"date": "2019-06-20", "close": 308.0, "volume": 4592.0}, {"date": "2019-06-21", "close": 314.0, "volume": 5395.0}, {"date": "2019-06-24", "close": 298.0, "volume": 7524.0}, {"date": "2019-06-25", "close": 314.0, "volume": 9509.0}, {"date": "2019-06-26", "close": 359.0, "volume": 11535.0}, {"date": "2019-06-27", "close": 346.0, "volume": 10036.0}, {"date": "2019-06-28", "close": 336.0, "volume": 12642.0}, {"date": "2019-07-01", "close": 332.0, "volume": 5050.0}, {"date": "2019-07-02", "close": 315.0, "volume": 4448.0}, {"date": "2019-07-03", "close": 324.0, "volume": 2093.0}, {"date": "2019-07-05", "close": 339.0, "volume": 2955.0}, {"date": "2019-07-08", "close": 339.0, "volume": 2728.0}, {"date": "2019-07-09", "close": 336.0, "volume": 3873.0}, {"date": "2019-07-10", "close": 341.0, "volume": 2198.0}, {"date": "2019-07-11", "close": 351.0, "volume": 4392.0}, {"date": "2019-07-12", "close": 356.0, "volume": 3110.0}, {"date": "2019-07-15", "close": 396.0, "volume": 7177.0}, {"date": "2019-07-16", "close": 400.0, "volume": 4566.0}, {"date": "2019-07-17", "close": 411.0, "volume": 5889.0}, {"date": "2019-07-18", "close": 413.0, "volume": 5653.0}, {"date": "2019-07-19", "close": 410.0, "volume": 4328.0}, {"date": "2019-07-22", "close": 383.0, "volume": 3485.0}, {"date": "2019-07-23", "close": 364.0, "volume": 4880.0}, {"date": "2019-07-24", "close": 353.0, "volume": 3846.0}, {"date": "2019-07-25", "close": 348.0, "volume": 7466.0}, {"date": "2019-07-26", "close": 350.0, "volume": 3438.0}, {"date": "2019-07-29", "close": 344.0, "volume": 2439.0}, {"date": "2019-07-30", "close": 348.0, "volume": 3790.0}, {"date": "2019-07-31", "close": 350.0, "volume": 4676.0}, {"date": "2019-08-01", "close": 349.0, "volume": 4940.0}, {"date": "2019-08-02", "close": 339.0, "volume": 2461.0}, {"date": "2019-08-05", "close": 314.0, "volume": 4197.0}, {"date": "2019-08-06", "close": 317.0, "volume": 4317.0}, {"date": "2019-08-07", "close": 321.0, "volume": 2248.0}, {"date": "2019-08-08", "close": 323.0, "volume": 1796.0}, {"date": "2019-08-09", "close": 308.0, "volume": 3840.0}, {"date": "2019-08-12", "close": 294.0, "volume": 4166.0}, {"date": "2019-08-13", "close": 291.0, "volume": 3231.0}, {"date": "2019-08-14", "close": 305.0, "volume": 2751.0}, {"date": "2019-08-15", "close": 298.0, "volume": 3009.0}, {"date": "2019-08-16", "close": 320.0, "volume": 2733.0}, {"date": "2019-08-19", "close": 329.0, "volume": 3030.0}, {"date": "2019-08-20", "close": 333.0, "volume": 2914.0}, {"date": "2019-08-21", "close": 337.0, "volume": 1991.0}, {"date": "2019-08-22", "close": 332.0, "volume": 2824.0}, {"date": "2019-08-23", "close": 330.0, "volume": 4364.0}, {"date": "2019-08-26", "close": 342.0, "volume": 5012.0}, {"date": "2019-08-27", "close": 350.0, "volume": 6176.0}, {"date": "2019-08-28", "close": 359.0, "volume": 5523.0}, {"date": "2019-08-29", "close": 388.0, "volume": 4870.0}, {"date": "2019-08-30", "close": 390.0, "volume": 4688.0}, {"date": "2019-09-03", "close": 366.0, "volume": 4298.0}, {"date": "2019-09-04", "close": 370.0, "volume": 3144.0}, {"date": "2019-09-05", "close": 362.0, "volume": 6108.0}, {"date": "2019-09-06", "close": 367.0, "volume": 3197.0}, {"date": "2019-09-09", "close": 384.0, "volume": 5922.0}, {"date": "2019-09-10", "close": 409.0, "volume": 4442.0}, {"date": "2019-09-11", "close": 439.0, "volume": 7079.0}, {"date": "2019-09-12", "close": 452.0, "volume": 5344.0}, {"date": "2019-09-13", "close": 441.0, "volume": 4395.0}, {"date": "2019-09-16", "close": 402.0, "volume": 6698.0}, {"date": "2019-09-17", "close": 331.0, "volume": 20085.0}, {"date": "2019-09-18", "close": 325.0, "volume": 16508.0}, {"date": "2019-09-19", "close": 320.0, "volume": 6154.0}, {"date": "2019-09-20", "close": 312.0, "volume": 13389.0}, {"date": "2019-09-23", "close": 325.0, "volume": 5741.0}, {"date": "2019-09-24", "close": 330.0, "volume": 5863.0}, {"date": "2019-09-25", "close": 339.0, "volume": 6348.0}, {"date": "2019-09-26", "close": 315.0, "volume": 4061.0}, {"date": "2019-09-27", "close": 322.0, "volume": 5418.0}, {"date": "2019-09-30", "close": 312.0, "volume": 5674.0}, {"date": "2019-10-01", "close": 302.0, "volume": 4343.0}, {"date": "2019-10-02", "close": 296.0, "volume": 6787.0}, {"date": "2019-10-03", "close": 299.0, "volume": 4270.0}, {"date": "2019-10-04", "close": 317.0, "volume": 6917.0}, {"date": "2019-10-07", "close": 316.0, "volume": 2784.0}, {"date": "2019-10-08", "close": 321.0, "volume": 4269.0}, {"date": "2019-10-09", "close": 329.0, "volume": 3198.0}, {"date": "2019-10-10", "close": 314.0, "volume": 3818.0}, {"date": "2019-10-11", "close": 330.0, "volume": 9098.0}, {"date": "2019-10-14", "close": 343.0, "volume": 3649.0}, {"date": "2019-10-15", "close": 343.0, "volume": 4095.0}, {"date": "2019-10-16", "close": 344.0, "volume": 2226.0}, {"date": "2019-10-17", "close": 360.0, "volume": 4361.0}, {"date": "2019-10-18", "close": 373.0, "volume": 4144.0}, {"date": "2019-10-21", "close": 397.0, "volume": 6270.0}, {"date": "2019-10-22", "close": 413.0, "volume": 3839.0}, {"date": "2019-10-23", "close": 415.0, "volume": 3558.0}, {"date": "2019-10-24", "close": 412.0, "volume": 6095.0}, {"date": "2019-10-25", "close": 419.0, "volume": 3620.0}, {"date": "2019-10-28", "close": 419.0, "volume": 2311.0}, {"date": "2019-10-29", "close": 419.0, "volume": 3469.0}, {"date": "2019-10-30", "close": 419.0, "volume": 2901.0}, {"date": "2019-10-31", "close": 411.0, "volume": 2363.0}, {"date": "2019-11-01", "close": 391.0, "volume": 4282.0}, {"date": "2019-11-04", "close": 406.0, "volume": 3740.0}, {"date": "2019-11-05", "close": 420.0, "volume": 4088.0}, {"date": "2019-11-06", "close": 416.0, "volume": 4053.0}, {"date": "2019-11-07", "close": 431.0, "volume": 2631.0}, {"date": "2019-11-08", "close": 432.0, "volume": 6639.0}, {"date": "2019-11-11", "close": 423.0, "volume": 2581.0}, {"date": "2019-11-12", "close": 434.0, "volume": 2877.0}, {"date": "2019-11-13", "close": 426.0, "volume": 2184.0}, {"date": "2019-11-14", "close": 437.0, "volume": 2054.0}, {"date": "2019-11-15", "close": 465.0, "volume": 5560.0}, {"date": "2019-11-18", "close": 472.0, "volume": 4270.0}, {"date": "2019-11-19", "close": 472.0, "volume": 6403.0}, {"date": "2019-11-20", "close": 444.0, "volume": 5328.0}, {"date": "2019-11-21", "close": 439.0, "volume": 2960.0}, {"date": "2019-11-22", "close": 440.0, "volume": 2908.0}, {"date": "2019-11-25", "close": 491.0, "volume": 3930.0}, {"date": "2019-11-26", "close": 500.0, "volume": 3319.0}, {"date": "2019-11-27", "close": 490.0, "volume": 1502.0}, {"date": "2019-11-29", "close": 504.0, "volume": 1271.0}, {"date": "2019-12-02", "close": 486.0, "volume": 3343.0}, {"date": "2019-12-03", "close": 480.0, "volume": 4129.0}, {"date": "2019-12-04", "close": 380.0, "volume": 12936.0}, {"date": "2019-12-05", "close": 388.0, "volume": 5939.0}, {"date": "2019-12-06", "close": 407.0, "volume": 6042.0}, {"date": "2019-12-09", "close": 434.0, "volume": 4615.0}, {"date": "2019-12-10", "close": 437.0, "volume": 4003.0}, {"date": "2019-12-11", "close": 437.0, "volume": 3901.0}, {"date": "2019-12-12", "close": 447.0, "volume": 2815.0}, {"date": "2019-12-13", "close": 424.0, "volume": 3468.0}, {"date": "2019-12-16", "close": 435.0, "volume": 5346.0}, {"date": "2019-12-17", "close": 465.0, "volume": 6562.0}, {"date": "2019-12-18", "close": 461.0, "volume": 9457.0}, {"date": "2019-12-19", "close": 440.0, "volume": 4649.0}, {"date": "2019-12-20", "close": 428.0, "volume": 12895.0}, {"date": "2019-12-23", "close": 418.0, "volume": 3760.0}, {"date": "2019-12-24", "close": 417.0, "volume": 958.0}, {"date": "2019-12-26", "close": 419.0, "volume": 1693.0}, {"date": "2019-12-27", "close": 417.0, "volume": 1779.0}, {"date": "2019-12-30", "close": 420.0, "volume": 2926.0}, {"date": "2019-12-31", "close": 427.0, "volume": 3721.0}, {"date": "2020-01-02", "close": 405.0, "volume": 2407.0}, {"date": "2020-01-03", "close": 389.0, "volume": 4257.0}, {"date": "2020-01-06", "close": 435.0, "volume": 4999.0}, {"date": "2020-01-07", "close": 412.0, "volume": 2802.0}, {"date": "2020-01-08", "close": 390.0, "volume": 3877.0}, {"date": "2020-01-09", "close": 383.0, "volume": 2368.0}, {"date": "2020-01-10", "close": 372.0, "volume": 2266.0}, {"date": "2020-01-13", "close": 372.0, "volume": 2493.0}, {"date": "2020-01-14", "close": 376.0, "volume": 2287.0}, {"date": "2020-01-15", "close": 373.0, "volume": 2536.0}, {"date": "2020-01-16", "close": 391.0, "volume": 4621.0}, {"date": "2020-01-17", "close": 392.0, "volume": 2245.0}, {"date": "2020-01-21", "close": 386.0, "volume": 2137.0}, {"date": "2020-01-22", "close": 378.0, "volume": 3489.0}, {"date": "2020-01-23", "close": 385.0, "volume": 3687.0}, {"date": "2020-01-24", "close": 369.0, "volume": 3155.0}, {"date": "2020-01-27", "close": 358.0, "volume": 4040.0}, {"date": "2020-01-28", "close": 358.0, "volume": 1366.0}, {"date": "2020-01-29", "close": 328.0, "volume": 4412.0}, {"date": "2020-01-30", "close": 339.0, "volume": 4902.0}, {"date": "2020-01-31", "close": 344.0, "volume": 4210.0}, {"date": "2020-02-03", "close": 335.0, "volume": 2713.0}, {"date": "2020-02-04", "close": 329.0, "volume": 2245.0}, {"date": "2020-02-05", "close": 343.0, "volume": 2515.0}, {"date": "2020-02-06", "close": 359.0, "volume": 5603.0}, {"date": "2020-02-07", "close": 339.0, "volume": 2671.0}, {"date": "2020-02-10", "close": 373.0, "volume": 9473.0}, {"date": "2020-02-11", "close": 394.0, "volume": 6295.0}, {"date": "2020-02-12", "close": 363.0, "volume": 5690.0}, {"date": "2020-02-13", "close": 371.0, "volume": 2569.0}, {"date": "2020-02-14", "close": 379.0, "volume": 2249.0}, {"date": "2020-02-18", "close": 375.0, "volume": 3545.0}, {"date": "2020-02-19", "close": 377.0, "volume": 1770.0}, {"date": "2020-02-20", "close": 385.0, "volume": 1801.0}, {"date": "2020-02-21", "close": 368.0, "volume": 4016.0}, {"date": "2020-02-24", "close": 376.0, "volume": 5718.0}, {"date": "2020-02-25", "close": 374.0, "volume": 5069.0}, {"date": "2020-02-26", "close": 350.0, "volume": 4259.0}, {"date": "2020-02-27", "close": 329.0, "volume": 4016.0}, {"date": "2020-02-28", "close": 331.0, "volume": 9904.0}, {"date": "2020-03-02", "close": 339.0, "volume": 7757.0}, {"date": "2020-03-03", "close": 315.0, "volume": 4846.0}, {"date": "2020-03-04", "close": 367.0, "volume": 4211.0}, {"date": "2020-03-05", "close": 367.0, "volume": 3981.0}, {"date": "2020-03-06", "close": 336.0, "volume": 4340.0}, {"date": "2020-03-09", "close": 301.0, "volume": 3506.0}, {"date": "2020-03-10", "close": 315.0, "volume": 4499.0}, {"date": "2020-03-11", "close": 276.0, "volume": 4516.0}, {"date": "2020-03-12", "close": 251.0, "volume": 3461.0}, {"date": "2020-03-13", "close": 230.0, "volume": 4323.0}, {"date": "2020-03-16", "close": 162.0, "volume": 6427.0}, {"date": "2020-03-17", "close": 179.0, "volume": 6128.0}, {"date": "2020-03-18", "close": 152.0, "volume": 4009.0}, {"date": "2020-03-19", "close": 155.0, "volume": 4975.0}, {"date": "2020-03-20", "close": 139.0, "volume": 17419.0}, {"date": "2020-03-23", "close": 155.0, "volume": 3636.0}, {"date": "2020-03-24", "close": 162.0, "volume": 3588.0}, {"date": "2020-03-25", "close": 153.0, "volume": 4888.0}, {"date": "2020-03-26", "close": 173.0, "volume": 4414.0}, {"date": "2020-03-27", "close": 153.0, "volume": 2138.0}, {"date": "2020-03-30", "close": 138.0, "volume": 3188.0}, {"date": "2020-03-31", "close": 136.0, "volume": 4542.0}, {"date": "2020-04-01", "close": 122.0, "volume": 3836.0}, {"date": "2020-04-02", "close": 121.0, "volume": 5958.0}, {"date": "2020-04-03", "close": 115.0, "volume": 5445.0}, {"date": "2020-04-06", "close": 152.0, "volume": 8692.0}, {"date": "2020-04-07", "close": 155.0, "volume": 11694.0}, {"date": "2020-04-08", "close": 157.0, "volume": 8523.0}, {"date": "2020-04-09", "close": 221.0, "volume": 21693.0}, {"date": "2020-04-13", "close": 211.0, "volume": 5483.0}, {"date": "2020-04-14", "close": 212.0, "volume": 4085.0}, {"date": "2020-04-15", "close": 187.0, "volume": 4386.0}, {"date": "2020-04-16", "close": 201.0, "volume": 7810.0}, {"date": "2020-04-17", "close": 191.0, "volume": 3425.0}, {"date": "2020-04-20", "close": 191.0, "volume": 2967.0}, {"date": "2020-04-21", "close": 176.0, "volume": 2987.0}, {"date": "2020-04-22", "close": 185.0, "volume": 1984.0}, {"date": "2020-04-23", "close": 172.0, "volume": 2098.0}, {"date": "2020-04-24", "close": 167.0, "volume": 3208.0}, {"date": "2020-04-27", "close": 166.0, "volume": 4756.0}, {"date": "2020-04-28", "close": 174.0, "volume": 4302.0}, {"date": "2020-04-29", "close": 195.0, "volume": 5188.0}, {"date": "2020-04-30", "close": 179.0, "volume": 2906.0}, {"date": "2020-05-01", "close": 169.0, "volume": 2477.0}, {"date": "2020-05-04", "close": 165.0, "volume": 2071.0}, {"date": "2020-05-05", "close": 160.0, "volume": 2804.0}, {"date": "2020-05-06", "close": 156.0, "volume": 3537.0}, {"date": "2020-05-07", "close": 152.0, "volume": 2901.0}, {"date": "2020-05-08", "close": 161.0, "volume": 2649.0}, {"date": "2020-05-11", "close": 154.0, "volume": 4161.0}, {"date": "2020-05-12", "close": 150.0, "volume": 5215.0}, {"date": "2020-05-13", "close": 132.0, "volume": 4046.0}, {"date": "2020-05-14", "close": 128.0, "volume": 5165.0}, {"date": "2020-05-15", "close": 133.0, "volume": 6136.0}, {"date": "2020-05-18", "close": 138.0, "volume": 6052.0}, {"date": "2020-05-19", "close": 130.0, "volume": 4972.0}, {"date": "2020-05-20", "close": 129.0, "volume": 5333.0}, {"date": "2020-05-21", "close": 128.0, "volume": 2687.0}, {"date": "2020-05-22", "close": 129.0, "volume": 4182.0}, {"date": "2020-05-26", "close": 150.0, "volume": 13193.0}, {"date": "2020-05-27", "close": 180.0, "volume": 16076.0}, {"date": "2020-05-28", "close": 165.0, "volume": 7131.0}, {"date": "2020-05-29", "close": 155.0, "volume": 4706.0}, {"date": "2020-06-01", "close": 145.0, "volume": 6876.0}, {"date": "2020-06-02", "close": 141.0, "volume": 12109.0}, {"date": "2020-06-03", "close": 149.0, "volume": 10430.0}, {"date": "2020-06-04", "close": 152.0, "volume": 15161.0}, {"date": "2020-06-05", "close": 184.0, "volume": 19781.0}, {"date": "2020-06-08", "close": 197.0, "volume": 14656.0}, {"date": "2020-06-09", "close": 193.0, "volume": 6591.0}, {"date": "2020-06-10", "close": 181.0, "volume": 5266.0}, {"date": "2020-06-11", "close": 171.0, "volume": 8467.0}, {"date": "2020-06-12", "close": 168.0, "volume": 6701.0}, {"date": "2020-06-15", "close": 167.0, "volume": 5583.0}, {"date": "2020-06-16", "close": 165.0, "volume": 4769.0}, {"date": "2020-06-17", "close": 160.0, "volume": 8213.0}, {"date": "2020-06-18", "close": 157.0, "volume": 3693.0}, {"date": "2020-06-19", "close": 170.0, "volume": 10901.0}, {"date": "2020-06-22", "close": 162.0, "volume": 8090.0}, {"date": "2020-06-23", "close": 169.0, "volume": 7441.0}, {"date": "2020-06-24", "close": 162.0, "volume": 8224.0}, {"date": "2020-06-25", "close": 157.0, "volume": 9339.0}, {"date": "2020-06-26", "close": 145.0, "volume": 45708.0}, {"date": "2020-06-29", "close": 158.0, "volume": 9736.0}, {"date": "2020-06-30", "close": 160.0, "volume": 5462.0}, {"date": "2020-07-01", "close": 173.0, "volume": 4662.0}, {"date": "2020-07-02", "close": 191.0, "volume": 18071.0}, {"date": "2020-07-06", "close": 179.0, "volume": 6236.0}, {"date": "2020-07-07", "close": 176.0, "volume": 3874.0}, {"date": "2020-07-08", "close": 185.0, "volume": 6390.0}, {"date": "2020-07-09", "close": 187.0, "volume": 5889.0}, {"date": "2020-07-10", "close": 243.0, "volume": 24580.0}, {"date": "2020-07-13", "close": 203.0, "volume": 15716.0}, {"date": "2020-07-14", "close": 180.0, "volume": 10365.0}, {"date": "2020-07-15", "close": 229.0, "volume": 22654.0}, {"date": "2020-07-16", "close": 220.0, "volume": 12213.0}, {"date": "2020-07-17", "close": 251.0, "volume": 32429.0}, {"date": "2020-07-20", "close": 219.0, "volume": 16805.0}, {"date": "2020-07-21", "close": 217.0, "volume": 13580.0}, {"date": "2020-07-22", "close": 215.0, "volume": 4338.0}, {"date": "2020-07-23", "close": 216.0, "volume": 6379.0}, {"date": "2020-07-24", "close": 211.0, "volume": 3686.0}, {"date": "2020-07-27", "close": 201.0, "volume": 4428.0}, {"date": "2020-07-28", "close": 193.0, "volume": 4600.0}, {"date": "2020-07-29", "close": 208.0, "volume": 5175.0}, {"date": "2020-07-30", "close": 203.0, "volume": 3297.0}, {"date": "2020-07-31", "close": 212.0, "volume": 7410.0}, {"date": "2020-08-03", "close": 200.0, "volume": 4180.0}, {"date": "2020-08-04", "close": 211.0, "volume": 7392.0}, {"date": "2020-08-05", "close": 225.0, "volume": 9775.0}, {"date": "2020-08-06", "close": 217.0, "volume": 5387.0}, {"date": "2020-08-07", "close": 224.0, "volume": 2417.0}, {"date": "2020-08-10", "close": 224.0, "volume": 4516.0}, {"date": "2020-08-11", "close": 232.0, "volume": 4537.0}, {"date": "2020-08-12", "close": 230.0, "volume": 4107.0}, {"date": "2020-08-13", "close": 230.0, "volume": 2031.0}, {"date": "2020-08-14", "close": 236.0, "volume": 3556.0}, {"date": "2020-08-17", "close": 233.0, "volume": 2909.0}, {"date": "2020-08-18", "close": 229.0, "volume": 4017.0}, {"date": "2020-08-19", "close": 228.0, "volume": 2998.0}, {"date": "2020-08-20", "close": 231.0, "volume": 3484.0}, {"date": "2020-08-21", "close": 227.0, "volume": 5526.0}, {"date": "2020-08-24", "close": 236.0, "volume": 6125.0}, {"date": "2020-08-25", "close": 232.0, "volume": 4990.0}, {"date": "2020-08-26", "close": 233.0, "volume": 3401.0}, {"date": "2020-08-27", "close": 238.0, "volume": 1695.0}, {"date": "2020-08-28", "close": 241.0, "volume": 4321.0}, {"date": "2020-08-31", "close": 228.0, "volume": 5884.0}, {"date": "2020-09-01", "close": 232.0, "volume": 2941.0}, {"date": "2020-09-02", "close": 231.0, "volume": 4858.0}, {"date": "2020-09-03", "close": 226.0, "volume": 8000.0}, {"date": "2020-09-04", "close": 245.0, "volume": 13753.0}, {"date": "2020-09-08", "close": 266.0, "volume": 9234.0}, {"date": "2020-09-09", "close": 273.0, "volume": 4194.0}, {"date": "2020-09-10", "close": 261.0, "volume": 7487.0}, {"date": "2020-09-11", "close": 257.0, "volume": 4692.0}, {"date": "2020-09-14", "close": 238.0, "volume": 6049.0}, {"date": "2020-09-15", "close": 228.0, "volume": 5359.0}, {"date": "2020-09-16", "close": 228.0, "volume": 4513.0}, {"date": "2020-09-17", "close": 225.0, "volume": 4616.0}, {"date": "2020-09-18", "close": 219.0, "volume": 21495.0}, {"date": "2020-09-21", "close": 240.0, "volume": 7965.0}, {"date": "2020-09-22", "close": 246.0, "volume": 3659.0}, {"date": "2020-09-23", "close": 247.0, "volume": 4197.0}, {"date": "2020-09-24", "close": 235.0, "volume": 2219.0}, {"date": "2020-09-25", "close": 246.0, "volume": 1634.0}, {"date": "2020-09-28", "close": 255.0, "volume": 2128.0}, {"date": "2020-09-29", "close": 244.0, "volume": 2212.0}, {"date": "2020-09-30", "close": 258.0, "volume": 2729.0}, {"date": "2020-10-01", "close": 269.0, "volume": 2875.0}, {"date": "2020-10-02", "close": 278.0, "volume": 3099.0}, {"date": "2020-10-05", "close": 265.0, "volume": 4032.0}, {"date": "2020-10-06", "close": 256.0, "volume": 2845.0}, {"date": "2020-10-07", "close": 260.0, "volume": 2877.0}, {"date": "2020-10-08", "close": 265.0, "volume": 1823.0}, {"date": "2020-10-09", "close": 264.0, "volume": 1550.0}, {"date": "2020-10-12", "close": 265.0, "volume": 1611.0}, {"date": "2020-10-13", "close": 268.0, "volume": 1651.0}, {"date": "2020-10-14", "close": 264.0, "volume": 1192.0}, {"date": "2020-10-15", "close": 270.0, "volume": 1136.0}, {"date": "2020-10-16", "close": 261.0, "volume": 1059.0}, {"date": "2020-10-19", "close": 258.0, "volume": 1455.0}, {"date": "2020-10-20", "close": 252.0, "volume": 1684.0}, {"date": "2020-10-21", "close": 234.0, "volume": 3559.0}, {"date": "2020-10-22", "close": 232.0, "volume": 3064.0}, {"date": "2020-10-23", "close": 240.0, "volume": 1354.0}, {"date": "2020-10-26", "close": 223.0, "volume": 2049.0}, {"date": "2020-10-27", "close": 217.0, "volume": 2487.0}, {"date": "2020-10-28", "close": 215.0, "volume": 1800.0}, {"date": "2020-10-29", "close": 216.0, "volume": 2320.0}, {"date": "2020-10-30", "close": 230.0, "volume": 5096.0}, {"date": "2020-11-02", "close": 247.0, "volume": 3056.0}, {"date": "2020-11-03", "close": 249.0, "volume": 2735.0}, {"date": "2020-11-04", "close": 231.0, "volume": 1211.0}, {"date": "2020-11-05", "close": 245.0, "volume": 810.0}, {"date": "2020-11-06", "close": 247.0, "volume": 1796.0}, {"date": "2020-11-09", "close": 277.0, "volume": 5190.0}, {"date": "2020-11-10", "close": 315.0, "volume": 6198.0}, {"date": "2020-11-11", "close": 359.0, "volume": 5347.0}, {"date": "2020-11-12", "close": 336.0, "volume": 4248.0}, {"date": "2020-11-13", "close": 358.0, "volume": 3500.0}, {"date": "2020-11-16", "close": 349.0, "volume": 5017.0}, {"date": "2020-11-17", "close": 338.0, "volume": 2720.0}, {"date": "2020-11-18", "close": 346.0, "volume": 3938.0}, {"date": "2020-11-19", "close": 362.0, "volume": 1572.0}, {"date": "2020-11-20", "close": 379.0, "volume": 2509.0}, {"date": "2020-11-23", "close": 385.0, "volume": 2756.0}, {"date": "2020-11-24", "close": 395.0, "volume": 2326.0}, {"date": "2020-11-25", "close": 369.0, "volume": 2672.0}, {"date": "2020-11-27", "close": 364.0, "volume": 2050.0}, {"date": "2020-11-30", "close": 363.0, "volume": 2186.0}, {"date": "2020-12-01", "close": 349.0, "volume": 1882.0}, {"date": "2020-12-02", "close": 352.0, "volume": 2034.0}, {"date": "2020-12-03", "close": 350.0, "volume": 1149.0}, {"date": "2020-12-04", "close": 352.0, "volume": 2835.0}, {"date": "2020-12-07", "close": 347.0, "volume": 2574.0}, {"date": "2020-12-08", "close": 379.0, "volume": 12075.0}, {"date": "2020-12-09", "close": 404.0, "volume": 11354.0}, {"date": "2020-12-10", "close": 375.0, "volume": 8978.0}, {"date": "2020-12-11", "close": 368.0, "volume": 3093.0}, {"date": "2020-12-14", "close": 360.0, "volume": 4260.0}, {"date": "2020-12-15", "close": 376.0, "volume": 1911.0}, {"date": "2020-12-16", "close": 386.0, "volume": 1838.0}, {"date": "2020-12-17", "close": 400.0, "volume": 2416.0}, {"date": "2020-12-18", "close": 415.0, "volume": 9651.0}, {"date": "2020-12-21", "close": 451.0, "volume": 7626.0}, {"date": "2020-12-22", "close": 471.0, "volume": 5633.0}, {"date": "2020-12-23", "close": 492.0, "volume": 8462.0}, {"date": "2020-12-24", "close": 508.0, "volume": 4850.0}, {"date": "2020-12-28", "close": 512.0, "volume": 8223.0}, {"date": "2020-12-29", "close": 545.0, "volume": 9976.0}, {"date": "2020-12-30", "close": 484.0, "volume": 5633.0}, {"date": "2020-12-31", "close": 465.0, "volume": 4983.0}, {"date": "2021-01-04", "close": 460.0, "volume": 4854.0}, {"date": "2021-01-05", "close": 500.0, "volume": 5063.0}, {"date": "2021-01-06", "close": 484.0, "volume": 4586.0}, {"date": "2021-01-07", "close": 480.0, "volume": 3224.0}, {"date": "2021-01-08", "close": 486.0, "volume": 4402.0}, {"date": "2021-01-11", "close": 546.0, "volume": 7385.0}, {"date": "2021-01-12", "close": 544.0, "volume": 6125.0}, {"date": "2021-01-13", "close": 537.0, "volume": 6104.0}, {"date": "2021-01-14", "close": 554.0, "volume": 5006.0}, {"date": "2021-01-15", "close": 531.0, "volume": 4041.0}, {"date": "2021-01-19", "close": 507.0, "volume": 8151.0}, {"date": "2021-01-20", "close": 498.0, "volume": 4673.0}, {"date": "2021-01-21", "close": 496.0, "volume": 3124.0}, {"date": "2021-01-22", "close": 490.0, "volume": 8061.0}, {"date": "2021-01-25", "close": 528.0, "volume": 4225.0}, {"date": "2021-01-26", "close": 524.0, "volume": 8032.0}, {"date": "2021-01-27", "close": 619.0, "volume": 27172.0}, {"date": "2021-01-28", "close": 641.0, "volume": 16466.0}, {"date": "2021-01-29", "close": 586.0, "volume": 4188.0}, {"date": "2021-02-01", "close": 635.0, "volume": 9970.0}, {"date": "2021-02-02", "close": 633.0, "volume": 5862.0}, {"date": "2021-02-03", "close": 657.0, "volume": 6540.0}, {"date": "2021-02-04", "close": 682.0, "volume": 12863.0}, {"date": "2021-02-05", "close": 759.0, "volume": 9464.0}, {"date": "2021-02-08", "close": 756.0, "volume": 18043.0}, {"date": "2021-02-09", "close": 700.0, "volume": 5451.0}, {"date": "2021-02-10", "close": 763.0, "volume": 6067.0}, {"date": "2021-02-11", "close": 791.0, "volume": 3742.0}, {"date": "2021-02-12", "close": 770.0, "volume": 4691.0}, {"date": "2021-02-16", "close": 755.0, "volume": 8117.0}, {"date": "2021-02-17", "close": 703.0, "volume": 5047.0}, {"date": "2021-02-18", "close": 655.0, "volume": 6672.0}, {"date": "2021-02-19", "close": 727.0, "volume": 5330.0}, {"date": "2021-02-22", "close": 764.0, "volume": 7552.0}, {"date": "2021-02-23", "close": 679.0, "volume": 6244.0}, {"date": "2021-02-24", "close": 704.0, "volume": 4836.0}, {"date": "2021-02-25", "close": 646.0, "volume": 4611.0}, {"date": "2021-02-26", "close": 647.0, "volume": 5105.0}, {"date": "2021-03-01", "close": 732.0, "volume": 6218.0}, {"date": "2021-03-02", "close": 763.0, "volume": 5176.0}, {"date": "2021-03-03", "close": 710.0, "volume": 6811.0}, {"date": "2021-03-04", "close": 682.0, "volume": 5681.0}, {"date": "2021-03-05", "close": 689.0, "volume": 5711.0}, {"date": "2021-03-08", "close": 741.0, "volume": 6827.0}, {"date": "2021-03-09", "close": 714.0, "volume": 11466.0}, {"date": "2021-03-10", "close": 806.0, "volume": 11919.0}, {"date": "2021-03-11", "close": 896.0, "volume": 22147.0}, {"date": "2021-03-12", "close": 889.0, "volume": 6083.0}, {"date": "2021-03-15", "close": 898.0, "volume": 10477.0}, {"date": "2021-03-16", "close": 887.0, "volume": 6859.0}, {"date": "2021-03-17", "close": 925.0, "volume": 9742.0}, {"date": "2021-03-18", "close": 917.0, "volume": 6217.0}, {"date": "2021-03-19", "close": 926.0, "volume": 17046.0}, {"date": "2021-03-22", "close": 871.0, "volume": 7167.0}, {"date": "2021-03-23", "close": 813.0, "volume": 5889.0}, {"date": "2021-03-24", "close": 763.0, "volume": 4953.0}, {"date": "2021-03-25", "close": 776.0, "volume": 4565.0}, {"date": "2021-03-26", "close": 784.0, "volume": 3800.0}, {"date": "2021-03-29", "close": 746.0, "volume": 3870.0}, {"date": "2021-03-30", "close": 771.0, "volume": 3302.0}, {"date": "2021-03-31", "close": 814.0, "volume": 9208.0}, {"date": "2021-04-01", "close": 843.0, "volume": 4224.0}, {"date": "2021-04-05", "close": 825.0, "volume": 3775.0}, {"date": "2021-04-06", "close": 838.0, "volume": 3068.0}, {"date": "2021-04-07", "close": 778.0, "volume": 4098.0}, {"date": "2021-04-08", "close": 733.0, "volume": 4503.0}, {"date": "2021-04-09", "close": 698.0, "volume": 5050.0}, {"date": "2021-04-12", "close": 689.0, "volume": 7707.0}, {"date": "2021-04-13", "close": 706.0, "volume": 4417.0}, {"date": "2021-04-14", "close": 685.0, "volume": 2873.0}, {"date": "2021-04-15", "close": 676.0, "volume": 3711.0}, {"date": "2021-04-16", "close": 710.0, "volume": 3378.0}, {"date": "2021-04-19", "close": 702.0, "volume": 2707.0}, {"date": "2021-04-20", "close": 694.0, "volume": 4738.0}, {"date": "2021-04-21", "close": 737.0, "volume": 4567.0}, {"date": "2021-04-22", "close": 749.0, "volume": 5100.0}, {"date": "2021-04-23", "close": 758.0, "volume": 2485.0}, {"date": "2021-04-26", "close": 772.0, "volume": 2875.0}, {"date": "2021-04-27", "close": 774.0, "volume": 2982.0}, {"date": "2021-04-28", "close": 791.0, "volume": 2746.0}, {"date": "2021-04-29", "close": 766.0, "volume": 2027.0}, {"date": "2021-04-30", "close": 791.0, "volume": 2635.0}, {"date": "2021-05-03", "close": 793.0, "volume": 5327.0}, {"date": "2021-05-04", "close": 801.0, "volume": 3739.0}, {"date": "2021-05-05", "close": 797.0, "volume": 2504.0}, {"date": "2021-05-06", "close": 783.0, "volume": 2219.0}, {"date": "2021-05-07", "close": 788.0, "volume": 3606.0}, {"date": "2021-05-10", "close": 778.0, "volume": 5756.0}, {"date": "2021-05-11", "close": 689.0, "volume": 6905.0}, {"date": "2021-05-12", "close": 659.0, "volume": 4203.0}, {"date": "2021-05-13", "close": 647.0, "volume": 4529.0}, {"date": "2021-05-14", "close": 674.0, "volume": 3691.0}, {"date": "2021-05-17", "close": 725.0, "volume": 2615.0}, {"date": "2021-05-18", "close": 729.0, "volume": 1829.0}, {"date": "2021-05-19", "close": 688.0, "volume": 2564.0}, {"date": "2021-05-20", "close": 703.0, "volume": 2064.0}, {"date": "2021-05-21", "close": 723.0, "volume": 2897.0}, {"date": "2021-05-24", "close": 767.0, "volume": 4148.0}, {"date": "2021-05-25", "close": 781.0, "volume": 6346.0}, {"date": "2021-05-26", "close": 801.0, "volume": 6121.0}, {"date": "2021-05-27", "close": 775.0, "volume": 4522.0}, {"date": "2021-05-28", "close": 817.0, "volume": 4514.0}, {"date": "2021-06-01", "close": 859.0, "volume": 4613.0}, {"date": "2021-06-02", "close": 882.0, "volume": 6269.0}, {"date": "2021-06-03", "close": 878.0, "volume": 5325.0}, {"date": "2021-06-04", "close": 898.0, "volume": 4359.0}, {"date": "2021-06-07", "close": 906.0, "volume": 5296.0}, {"date": "2021-06-08", "close": 941.0, "volume": 6290.0}, {"date": "2021-06-09", "close": 923.0, "volume": 5512.0}, {"date": "2021-06-10", "close": 933.0, "volume": 3484.0}, {"date": "2021-06-11", "close": 952.0, "volume": 4085.0}, {"date": "2021-06-14", "close": 979.0, "volume": 5254.0}, {"date": "2021-06-15", "close": 1000.0, "volume": 5696.0}, {"date": "2021-06-16", "close": 1001.0, "volume": 4904.0}, {"date": "2021-06-17", "close": 929.0, "volume": 5097.0}, {"date": "2021-06-18", "close": 944.0, "volume": 11035.0}, {"date": "2021-06-21", "close": 962.0, "volume": 4489.0}, {"date": "2021-06-22", "close": 959.0, "volume": 4051.0}, {"date": "2021-06-23", "close": 940.0, "volume": 5672.0}, {"date": "2021-06-24", "close": 930.0, "volume": 5346.0}, {"date": "2021-06-25", "close": 887.0, "volume": 53607.0}, {"date": "2021-06-28", "close": 886.0, "volume": 7780.0}, {"date": "2021-06-29", "close": 867.0, "volume": 4984.0}, {"date": "2021-06-30", "close": 721.0, "volume": 29365.0}, {"date": "2021-07-01", "close": 730.0, "volume": 10595.0}, {"date": "2021-07-02", "close": 847.0, "volume": 26371.0}, {"date": "2021-07-06", "close": 822.0, "volume": 13556.0}, {"date": "2021-07-07", "close": 831.0, "volume": 8262.0}, {"date": "2021-07-08", "close": 831.0, "volume": 5464.0}, {"date": "2021-07-09", "close": 854.0, "volume": 3476.0}, {"date": "2021-07-12", "close": 866.0, "volume": 3764.0}, {"date": "2021-07-13", "close": 897.0, "volume": 4596.0}, {"date": "2021-07-14", "close": 871.0, "volume": 3958.0}, {"date": "2021-07-15", "close": 873.0, "volume": 7550.0}, {"date": "2021-07-16", "close": 874.0, "volume": 5234.0}, {"date": "2021-07-19", "close": 860.0, "volume": 6322.0}, {"date": "2021-07-20", "close": 869.0, "volume": 4585.0}, {"date": "2021-07-21", "close": 898.0, "volume": 4100.0}, {"date": "2021-07-22", "close": 877.0, "volume": 2561.0}, {"date": "2021-07-23", "close": 852.0, "volume": 2987.0}, {"date": "2021-07-26", "close": 860.0, "volume": 2720.0}, {"date": "2021-07-27", "close": 817.0, "volume": 3158.0}, {"date": "2021-07-28", "close": 808.0, "volume": 3139.0}, {"date": "2021-07-29", "close": 829.0, "volume": 5668.0}, {"date": "2021-07-30", "close": 835.0, "volume": 3970.0}, {"date": "2021-08-02", "close": 819.0, "volume": 4948.0}, {"date": "2021-08-03", "close": 796.0, "volume": 6928.0}, {"date": "2021-08-04", "close": 769.0, "volume": 4104.0}, {"date": "2021-08-05", "close": 798.0, "volume": 3602.0}, {"date": "2021-08-06", "close": 808.0, "volume": 2621.0}, {"date": "2021-08-09", "close": 791.0, "volume": 1977.0}, {"date": "2021-08-10", "close": 787.0, "volume": 2304.0}, {"date": "2021-08-11", "close": 778.0, "volume": 3125.0}, {"date": "2021-08-12", "close": 775.0, "volume": 1898.0}, {"date": "2021-08-13", "close": 747.0, "volume": 2690.0}, {"date": "2021-08-16", "close": 734.0, "volume": 3103.0}, {"date": "2021-08-17", "close": 710.0, "volume": 3944.0}, {"date": "2021-08-18", "close": 754.0, "volume": 4364.0}, {"date": "2021-08-19", "close": 730.0, "volume": 4626.0}, {"date": "2021-08-20", "close": 773.0, "volume": 3621.0}, {"date": "2021-08-23", "close": 774.0, "volume": 2527.0}, {"date": "2021-08-24", "close": 794.0, "volume": 3243.0}, {"date": "2021-08-25", "close": 799.0, "volume": 2561.0}, {"date": "2021-08-26", "close": 798.0, "volume": 2745.0}, {"date": "2021-08-27", "close": 831.0, "volume": 4285.0}, {"date": "2021-08-30", "close": 791.0, "volume": 2665.0}, {"date": "2021-08-31", "close": 816.0, "volume": 3119.0}, {"date": "2021-09-01", "close": 826.0, "volume": 4690.0}, {"date": "2021-09-02", "close": 936.0, "volume": 11231.0}, {"date": "2021-09-03", "close": 997.0, "volume": 8155.0}, {"date": "2021-09-07", "close": 1043.0, "volume": 6015.0}, {"date": "2021-09-08", "close": 1037.0, "volume": 7685.0}, {"date": "2021-09-09", "close": 1004.0, "volume": 3824.0}, {"date": "2021-09-10", "close": 995.0, "volume": 3036.0}, {"date": "2021-09-13", "close": 1000.0, "volume": 2844.0}, {"date": "2021-09-14", "close": 1032.0, "volume": 5302.0}, {"date": "2021-09-15", "close": 1032.0, "volume": 3763.0}, {"date": "2021-09-16", "close": 1106.0, "volume": 7076.0}, {"date": "2021-09-17", "close": 1094.0, "volume": 12789.0}, {"date": "2021-09-20", "close": 977.0, "volume": 4509.0}, {"date": "2021-09-21", "close": 1013.0, "volume": 3136.0}, {"date": "2021-09-22", "close": 1066.0, "volume": 3057.0}, {"date": "2021-09-23", "close": 1080.0, "volume": 2425.0}, {"date": "2021-09-24", "close": 1059.0, "volume": 2248.0}, {"date": "2021-09-27", "close": 1080.0, "volume": 2642.0}, {"date": "2021-09-28", "close": 1039.0, "volume": 2845.0}, {"date": "2021-09-29", "close": 1029.0, "volume": 2758.0}, {"date": "2021-09-30", "close": 999.0, "volume": 4255.0}, {"date": "2021-10-01", "close": 1015.0, "volume": 8458.0}, {"date": "2021-10-04", "close": 1023.0, "volume": 3347.0}, {"date": "2021-10-05", "close": 1046.0, "volume": 2754.0}, {"date": "2021-10-06", "close": 1120.0, "volume": 7261.0}, {"date": "2021-10-07", "close": 1182.0, "volume": 8185.0}, {"date": "2021-10-08", "close": 1185.0, "volume": 4193.0}, {"date": "2021-10-11", "close": 1110.0, "volume": 4288.0}, {"date": "2021-10-12", "close": 1124.0, "volume": 5091.0}, {"date": "2021-10-13", "close": 1105.0, "volume": 2912.0}, {"date": "2021-10-14", "close": 1095.0, "volume": 3823.0}, {"date": "2021-10-15", "close": 1056.0, "volume": 3495.0}, {"date": "2021-10-18", "close": 1054.0, "volume": 3455.0}, {"date": "2021-10-19", "close": 1051.0, "volume": 2621.0}, {"date": "2021-10-20", "close": 1045.0, "volume": 1987.0}, {"date": "2021-10-21", "close": 1043.0, "volume": 4450.0}, {"date": "2021-10-22", "close": 998.0, "volume": 3468.0}, {"date": "2021-10-25", "close": 1046.0, "volume": 3162.0}, {"date": "2021-10-26", "close": 1051.0, "volume": 2103.0}, {"date": "2021-10-27", "close": 1030.0, "volume": 4475.0}, {"date": "2021-10-28", "close": 1050.0, "volume": 2720.0}, {"date": "2021-10-29", "close": 1038.0, "volume": 2300.0}, {"date": "2021-11-01", "close": 1089.0, "volume": 3108.0}, {"date": "2021-11-02", "close": 999.0, "volume": 12353.0}, {"date": "2021-11-03", "close": 1047.0, "volume": 4057.0}, {"date": "2021-11-04", "close": 1023.0, "volume": 2608.0}, {"date": "2021-11-05", "close": 1056.0, "volume": 3098.0}, {"date": "2021-11-08", "close": 1081.0, "volume": 4131.0}, {"date": "2021-11-09", "close": 1070.0, "volume": 2893.0}, {"date": "2021-11-10", "close": 1043.0, "volume": 2160.0}, {"date": "2021-11-11", "close": 1046.0, "volume": 2098.0}, {"date": "2021-11-12", "close": 1044.0, "volume": 2789.0}, {"date": "2021-11-15", "close": 1034.0, "volume": 5265.0}, {"date": "2021-11-16", "close": 1047.0, "volume": 2644.0}, {"date": "2021-11-17", "close": 1037.0, "volume": 1638.0}, {"date": "2021-11-18", "close": 1045.0, "volume": 4906.0}, {"date": "2021-11-19", "close": 1025.0, "volume": 6013.0}, {"date": "2021-11-22", "close": 1016.0, "volume": 3338.0}, {"date": "2021-11-23", "close": 943.0, "volume": 4076.0}, {"date": "2021-11-24", "close": 984.0, "volume": 5614.0}, {"date": "2021-11-26", "close": 944.0, "volume": 4106.0}, {"date": "2021-11-29", "close": 888.0, "volume": 6315.0}, {"date": "2021-11-30", "close": 702.0, "volume": 17678.0}, {"date": "2021-12-01", "close": 678.0, "volume": 10579.0}, {"date": "2021-12-02", "close": 697.0, "volume": 6850.0}, {"date": "2021-12-03", "close": 671.0, "volume": 6080.0}, {"date": "2021-12-06", "close": 717.0, "volume": 9743.0}, {"date": "2021-12-07", "close": 730.0, "volume": 6235.0}, {"date": "2021-12-08", "close": 732.0, "volume": 3001.0}, {"date": "2021-12-09", "close": 723.0, "volume": 3160.0}, {"date": "2021-12-10", "close": 719.0, "volume": 3530.0}, {"date": "2021-12-13", "close": 695.0, "volume": 4910.0}, {"date": "2021-12-14", "close": 699.0, "volume": 4391.0}, {"date": "2021-12-15", "close": 700.0, "volume": 9825.0}, {"date": "2021-12-16", "close": 677.0, "volume": 7612.0}, {"date": "2021-12-17", "close": 656.0, "volume": 33923.0}, {"date": "2021-12-20", "close": 643.0, "volume": 7049.0}, {"date": "2021-12-21", "close": 666.0, "volume": 5335.0}, {"date": "2021-12-22", "close": 666.0, "volume": 3057.0}, {"date": "2021-12-23", "close": 669.0, "volume": 3055.0}, {"date": "2021-12-27", "close": 675.0, "volume": 3720.0}, {"date": "2021-12-28", "close": 658.0, "volume": 5126.0}, {"date": "2021-12-29", "close": 670.0, "volume": 5169.0}, {"date": "2021-12-30", "close": 674.0, "volume": 4302.0}, {"date": "2021-12-31", "close": 681.0, "volume": 7460.0}, {"date": "2022-01-03", "close": 705.0, "volume": 3492.0}, {"date": "2022-01-04", "close": 735.0, "volume": 4850.0}, {"date": "2022-01-05", "close": 682.0, "volume": 4461.0}, {"date": "2022-01-06", "close": 680.0, "volume": 2871.0}, {"date": "2022-01-07", "close": 670.0, "volume": 3879.0}, {"date": "2022-01-10", "close": 655.0, "volume": 4671.0}, {"date": "2022-01-11", "close": 659.0, "volume": 4449.0}, {"date": "2022-01-12", "close": 640.0, "volume": 3279.0}, {"date": "2022-01-13", "close": 637.0, "volume": 3110.0}, {"date": "2022-01-14", "close": 615.0, "volume": 4093.0}, {"date": "2022-01-18", "close": 609.0, "volume": 4000.0}, {"date": "2022-01-19", "close": 605.0, "volume": 2510.0}, {"date": "2022-01-20", "close": 574.0, "volume": 3345.0}, {"date": "2022-01-21", "close": 562.0, "volume": 4770.0}, {"date": "2022-01-24", "close": 578.0, "volume": 4649.0}, {"date": "2022-01-25", "close": 580.0, "volume": 2814.0}, {"date": "2022-01-26", "close": 558.0, "volume": 3133.0}, {"date": "2022-01-27", "close": 544.0, "volume": 3099.0}, {"date": "2022-01-28", "close": 565.0, "volume": 2893.0}, {"date": "2022-01-31", "close": 602.0, "volume": 3110.0}, {"date": "2022-02-01", "close": 598.0, "volume": 3577.0}, {"date": "2022-02-02", "close": 589.0, "volume": 2780.0}, {"date": "2022-02-03", "close": 581.0, "volume": 1845.0}, {"date": "2022-02-04", "close": 588.0, "volume": 1936.0}, {"date": "2022-02-07", "close": 590.0, "volume": 2393.0}, {"date": "2022-02-08", "close": 613.0, "volume": 1914.0}, {"date": "2022-02-09", "close": 614.0, "volume": 2572.0}, {"date": "2022-02-10", "close": 593.0, "volume": 3823.0}, {"date": "2022-02-11", "close": 581.0, "volume": 2889.0}, {"date": "2022-02-14", "close": 582.0, "volume": 2362.0}, {"date": "2022-02-15", "close": 607.0, "volume": 1880.0}, {"date": "2022-02-16", "close": 591.0, "volume": 1609.0}, {"date": "2022-02-17", "close": 581.0, "volume": 1893.0}, {"date": "2022-02-18", "close": 557.0, "volume": 2672.0}, {"date": "2022-02-22", "close": 539.0, "volume": 2823.0}, {"date": "2022-02-23", "close": 509.0, "volume": 3905.0}, {"date": "2022-02-24", "close": 530.0, "volume": 3659.0}, {"date": "2022-02-25", "close": 538.0, "volume": 2160.0}, {"date": "2022-02-28", "close": 548.0, "volume": 3064.0}, {"date": "2022-03-01", "close": 529.0, "volume": 2256.0}, {"date": "2022-03-02", "close": 544.0, "volume": 4640.0}, {"date": "2022-03-03", "close": 533.0, "volume": 2996.0}, {"date": "2022-03-04", "close": 503.0, "volume": 2495.0}, {"date": "2022-03-07", "close": 479.0, "volume": 5109.0}, {"date": "2022-03-08", "close": 389.0, "volume": 12259.0}, {"date": "2022-03-09", "close": 401.0, "volume": 4939.0}, {"date": "2022-03-10", "close": 408.0, "volume": 7900.0}, {"date": "2022-03-11", "close": 387.0, "volume": 6140.0}, {"date": "2022-03-14", "close": 365.0, "volume": 5969.0}, {"date": "2022-03-15", "close": 410.0, "volume": 7668.0}, {"date": "2022-03-16", "close": 416.0, "volume": 5731.0}, {"date": "2022-03-17", "close": 405.0, "volume": 4778.0}, {"date": "2022-03-18", "close": 419.0, "volume": 8647.0}, {"date": "2022-03-21", "close": 434.0, "volume": 6806.0}, {"date": "2022-03-22", "close": 427.0, "volume": 5115.0}, {"date": "2022-03-23", "close": 420.0, "volume": 5392.0}, {"date": "2022-03-24", "close": 403.0, "volume": 4674.0}, {"date": "2022-03-25", "close": 408.0, "volume": 8184.0}, {"date": "2022-03-28", "close": 366.0, "volume": 36153.0}, {"date": "2022-03-29", "close": 382.0, "volume": 20035.0}, {"date": "2022-03-30", "close": 348.0, "volume": 20341.0}, {"date": "2022-03-31", "close": 358.0, "volume": 19382.0}, {"date": "2022-04-01", "close": 375.0, "volume": 86016.0}, {"date": "2022-04-04", "close": 381.0, "volume": 11735.0}, {"date": "2022-04-05", "close": 362.0, "volume": 12278.0}, {"date": "2022-04-06", "close": 353.0, "volume": 9744.0}, {"date": "2022-04-07", "close": 341.0, "volume": 9197.0}, {"date": "2022-04-08", "close": 339.0, "volume": 5833.0}, {"date": "2022-04-11", "close": 341.0, "volume": 7818.0}, {"date": "2022-04-12", "close": 345.0, "volume": 4806.0}, {"date": "2022-04-13", "close": 360.0, "volume": 6318.0}, {"date": "2022-04-14", "close": 362.0, "volume": 7124.0}, {"date": "2022-04-18", "close": 372.0, "volume": 7381.0}, {"date": "2022-04-19", "close": 374.0, "volume": 5009.0}, {"date": "2022-04-20", "close": 368.0, "volume": 3765.0}, {"date": "2022-04-21", "close": 349.0, "volume": 4758.0}, {"date": "2022-04-22", "close": 334.0, "volume": 4606.0}, {"date": "2022-04-25", "close": 345.0, "volume": 4551.0}, {"date": "2022-04-26", "close": 326.0, "volume": 5044.0}, {"date": "2022-04-27", "close": 318.0, "volume": 4788.0}, {"date": "2022-04-28", "close": 319.0, "volume": 5532.0}, {"date": "2022-04-29", "close": 304.0, "volume": 4899.0}, {"date": "2022-05-02", "close": 307.0, "volume": 5552.0}, {"date": "2022-05-03", "close": 296.0, "volume": 9103.0}, {"date": "2022-05-04", "close": 299.0, "volume": 6650.0}, {"date": "2022-05-05", "close": 272.0, "volume": 5288.0}, {"date": "2022-05-06", "close": 268.0, "volume": 6523.0}, {"date": "2022-05-09", "close": 252.0, "volume": 6156.0}, {"date": "2022-05-10", "close": 255.0, "volume": 7574.0}, {"date": "2022-05-11", "close": 239.0, "volume": 5020.0}, {"date": "2022-05-12", "close": 249.0, "volume": 5254.0}, {"date": "2022-05-13", "close": 249.0, "volume": 4646.0}, {"date": "2022-05-16", "close": 237.0, "volume": 4228.0}, {"date": "2022-05-17", "close": 254.0, "volume": 6915.0}, {"date": "2022-05-18", "close": 237.0, "volume": 6249.0}, {"date": "2022-05-19", "close": 235.0, "volume": 4013.0}, {"date": "2022-05-20", "close": 220.0, "volume": 7517.0}, {"date": "2022-05-23", "close": 220.0, "volume": 5595.0}, {"date": "2022-05-24", "close": 203.0, "volume": 6920.0}, {"date": "2022-05-25", "close": 217.0, "volume": 6260.0}, {"date": "2022-05-26", "close": 235.0, "volume": 5266.0}, {"date": "2022-05-27", "close": 250.0, "volume": 5013.0}, {"date": "2022-05-31", "close": 251.0, "volume": 5713.0}, {"date": "2022-06-01", "close": 250.0, "volume": 5887.0}, {"date": "2022-06-02", "close": 270.0, "volume": 5072.0}, {"date": "2022-06-03", "close": 277.0, "volume": 5603.0}, {"date": "2022-06-06", "close": 281.0, "volume": 6125.0}, {"date": "2022-06-07", "close": 296.0, "volume": 7403.0}, {"date": "2022-06-08", "close": 286.0, "volume": 3626.0}, {"date": "2022-06-09", "close": 279.0, "volume": 4635.0}, {"date": "2022-06-10", "close": 253.0, "volume": 7801.0}, {"date": "2022-06-13", "close": 246.0, "volume": 5366.0}, {"date": "2022-06-14", "close": 226.0, "volume": 7738.0}, {"date": "2022-06-15", "close": 245.0, "volume": 7671.0}, {"date": "2022-06-16", "close": 236.0, "volume": 8393.0}, {"date": "2022-06-17", "close": 257.0, "volume": 16777.0}, {"date": "2022-06-21", "close": 263.0, "volume": 7238.0}, {"date": "2022-06-22", "close": 283.0, "volume": 6730.0}, {"date": "2022-06-23", "close": 307.0, "volume": 6948.0}, {"date": "2022-06-24", "close": 323.0, "volume": 63847.0}, {"date": "2022-06-27", "close": 315.0, "volume": 10198.0}, {"date": "2022-06-28", "close": 297.0, "volume": 11220.0}, {"date": "2022-06-29", "close": 290.0, "volume": 17638.0}, {"date": "2022-06-30", "close": 293.0, "volume": 8769.0}, {"date": "2022-07-01", "close": 295.0, "volume": 8728.0}, {"date": "2022-07-05", "close": 305.0, "volume": 6300.0}, {"date": "2022-07-06", "close": 296.0, "volume": 4712.0}, {"date": "2022-07-07", "close": 304.0, "volume": 3869.0}, {"date": "2022-07-08", "close": 292.0, "volume": 6946.0}, {"date": "2022-07-11", "close": 281.0, "volume": 4361.0}, {"date": "2022-07-12", "close": 278.0, "volume": 2731.0}, {"date": "2022-07-13", "close": 266.0, "volume": 3319.0}, {"date": "2022-07-14", "close": 264.0, "volume": 4488.0}, {"date": "2022-07-15", "close": 265.0, "volume": 2288.0}, {"date": "2022-07-18", "close": 264.0, "volume": 2487.0}, {"date": "2022-07-19", "close": 275.0, "volume": 2577.0}, {"date": "2022-07-20", "close": 282.0, "volume": 2582.0}, {"date": "2022-07-21", "close": 284.0, "volume": 1965.0}, {"date": "2022-07-22", "close": 277.0, "volume": 2514.0}, {"date": "2022-07-25", "close": 286.0, "volume": 2100.0}, {"date": "2022-07-26", "close": 272.0, "volume": 2698.0}, {"date": "2022-07-27", "close": 274.0, "volume": 2408.0}, {"date": "2022-07-28", "close": 275.0, "volume": 2249.0}, {"date": "2022-07-29", "close": 271.0, "volume": 2035.0}, {"date": "2022-08-01", "close": 265.0, "volume": 2381.0}, {"date": "2022-08-02", "close": 265.0, "volume": 1535.0}, {"date": "2022-08-03", "close": 275.0, "volume": 1862.0}, {"date": "2022-08-04", "close": 265.0, "volume": 3764.0}, {"date": "2022-08-05", "close": 259.0, "volume": 2906.0}, {"date": "2022-08-08", "close": 270.0, "volume": 2425.0}, {"date": "2022-08-09", "close": 258.0, "volume": 1997.0}, {"date": "2022-08-10", "close": 276.0, "volume": 1662.0}, {"date": "2022-08-11", "close": 285.0, "volume": 1887.0}, {"date": "2022-08-12", "close": 291.0, "volume": 2203.0}, {"date": "2022-08-15", "close": 286.0, "volume": 2657.0}, {"date": "2022-08-16", "close": 317.0, "volume": 6148.0}, {"date": "2022-08-17", "close": 307.0, "volume": 3132.0}, {"date": "2022-08-18", "close": 294.0, "volume": 3334.0}, {"date": "2022-08-19", "close": 265.0, "volume": 2954.0}, {"date": "2022-08-22", "close": 241.0, "volume": 2698.0}, {"date": "2022-08-23", "close": 242.0, "volume": 2282.0}, {"date": "2022-08-24", "close": 241.0, "volume": 1253.0}, {"date": "2022-08-25", "close": 244.0, "volume": 1452.0}, {"date": "2022-08-26", "close": 229.0, "volume": 3386.0}, {"date": "2022-08-29", "close": 226.0, "volume": 2104.0}, {"date": "2022-08-30", "close": 226.0, "volume": 7887.0}, {"date": "2022-08-31", "close": 256.0, "volume": 15676.0}, {"date": "2022-09-01", "close": 269.0, "volume": 3902.0}, {"date": "2022-09-02", "close": 272.0, "volume": 2816.0}, {"date": "2022-09-06", "close": 271.0, "volume": 2134.0}, {"date": "2022-09-07", "close": 279.0, "volume": 1473.0}, {"date": "2022-09-08", "close": 289.0, "volume": 1710.0}, {"date": "2022-09-09", "close": 304.0, "volume": 2392.0}, {"date": "2022-09-12", "close": 299.0, "volume": 1290.0}, {"date": "2022-09-13", "close": 287.0, "volume": 1150.0}, {"date": "2022-09-14", "close": 276.0, "volume": 2017.0}, {"date": "2022-09-15", "close": 275.0, "volume": 1577.0}, {"date": "2022-09-16", "close": 262.0, "volume": 10391.0}, {"date": "2022-09-19", "close": 253.0, "volume": 2291.0}, {"date": "2022-09-20", "close": 243.0, "volume": 884.0}, {"date": "2022-09-21", "close": 228.0, "volume": 1186.0}, {"date": "2022-09-22", "close": 228.0, "volume": 1430.0}, {"date": "2022-09-23", "close": 230.0, "volume": 1442.0}, {"date": "2022-09-26", "close": 219.0, "volume": 2409.0}, {"date": "2022-09-27", "close": 224.0, "volume": 957.0}, {"date": "2022-09-28", "close": 238.0, "volume": 1412.0}, {"date": "2022-09-29", "close": 234.0, "volume": 2176.0}, {"date": "2022-09-30", "close": 240.0, "volume": 2736.0}, {"date": "2022-10-03", "close": 250.0, "volume": 1791.0}, {"date": "2022-10-04", "close": 262.0, "volume": 2463.0}, {"date": "2022-10-05", "close": 260.0, "volume": 1635.0}, {"date": "2022-10-06", "close": 265.0, "volume": 1679.0}, {"date": "2022-10-07", "close": 240.0, "volume": 892.0}, {"date": "2022-10-10", "close": 241.0, "volume": 541.0}, {"date": "2022-10-11", "close": 248.0, "volume": 1036.0}, {"date": "2022-10-12", "close": 252.0, "volume": 700.0}, {"date": "2022-10-13", "close": 265.0, "volume": 1561.0}, {"date": "2022-10-14", "close": 261.0, "volume": 2669.0}, {"date": "2022-10-17", "close": 257.0, "volume": 793.0}, {"date": "2022-10-18", "close": 266.0, "volume": 774.0}, {"date": "2022-10-19", "close": 260.0, "volume": 928.0}, {"date": "2022-10-20", "close": 260.0, "volume": 348.0}, {"date": "2022-10-21", "close": 256.0, "volume": 714.0}, {"date": "2022-10-24", "close": 236.0, "volume": 2894.0}, {"date": "2022-10-25", "close": 250.0, "volume": 879.0}, {"date": "2022-10-26", "close": 249.0, "volume": 626.0}, {"date": "2022-10-27", "close": 264.0, "volume": 2301.0}, {"date": "2022-10-28", "close": 276.0, "volume": 1569.0}, {"date": "2022-10-31", "close": 279.0, "volume": 2871.0}, {"date": "2022-11-01", "close": 280.0, "volume": 1240.0}, {"date": "2022-11-02", "close": 282.0, "volume": 1180.0}, {"date": "2022-11-03", "close": 303.0, "volume": 2564.0}, {"date": "2022-11-04", "close": 304.0, "volume": 2826.0}, {"date": "2022-11-07", "close": 311.0, "volume": 2155.0}, {"date": "2022-11-08", "close": 316.0, "volume": 1521.0}, {"date": "2022-11-09", "close": 304.0, "volume": 786.0}, {"date": "2022-11-10", "close": 307.0, "volume": 1234.0}, {"date": "2022-11-11", "close": 309.0, "volume": 1382.0}, {"date": "2022-11-14", "close": 292.0, "volume": 889.0}, {"date": "2022-11-15", "close": 298.0, "volume": 1107.0}, {"date": "2022-11-16", "close": 281.0, "volume": 14227.0}, {"date": "2022-11-17", "close": 270.0, "volume": 520.0}, {"date": "2022-11-18", "close": 265.0, "volume": 607.0}, {"date": "2022-11-21", "close": 259.0, "volume": 491.0}, {"date": "2022-11-22", "close": 265.0, "volume": 1129.0}, {"date": "2022-11-23", "close": 256.0, "volume": 918.0}, {"date": "2022-11-25", "close": 254.0, "volume": 328.0}, {"date": "2022-11-28", "close": 239.0, "volume": 868.0}, {"date": "2022-11-29", "close": 240.0, "volume": 842.0}, {"date": "2022-11-30", "close": 254.0, "volume": 1295.0}, {"date": "2022-12-01", "close": 252.0, "volume": 1095.0}, {"date": "2022-12-02", "close": 267.0, "volume": 2164.0}, {"date": "2022-12-05", "close": 255.0, "volume": 3022.0}, {"date": "2022-12-06", "close": 185.0, "volume": 46562.0}, {"date": "2022-12-07", "close": 152.0, "volume": 25443.0}, {"date": "2022-12-08", "close": 145.0, "volume": 11808.0}, {"date": "2022-12-09", "close": 146.0, "volume": 13151.0}, {"date": "2022-12-12", "close": 155.0, "volume": 8897.0}, {"date": "2022-12-13", "close": 164.0, "volume": 10456.0}, {"date": "2022-12-14", "close": 185.0, "volume": 19675.0}, {"date": "2022-12-15", "close": 174.0, "volume": 5295.0}, {"date": "2022-12-16", "close": 181.0, "volume": 11114.0}, {"date": "2022-12-19", "close": 174.0, "volume": 4865.0}, {"date": "2022-12-20", "close": 172.0, "volume": 3142.0}, {"date": "2022-12-21", "close": 169.0, "volume": 4026.0}, {"date": "2022-12-22", "close": 164.0, "volume": 5237.0}, {"date": "2022-12-23", "close": 159.0, "volume": 6368.0}, {"date": "2022-12-27", "close": 152.0, "volume": 4270.0}, {"date": "2022-12-28", "close": 148.0, "volume": 4936.0}, {"date": "2022-12-29", "close": 153.0, "volume": 3097.0}, {"date": "2022-12-30", "close": 175.0, "volume": 5899.0}, {"date": "2023-01-03", "close": 186.0, "volume": 3612.0}, {"date": "2023-01-04", "close": 200.0, "volume": 3026.0}, {"date": "2023-01-05", "close": 195.0, "volume": 817.0}, {"date": "2023-01-06", "close": 194.0, "volume": 1086.0}, {"date": "2023-01-09", "close": 192.0, "volume": 1334.0}, {"date": "2023-01-10", "close": 191.0, "volume": 1558.0}, {"date": "2023-01-11", "close": 188.0, "volume": 3113.0}, {"date": "2023-01-12", "close": 202.0, "volume": 2599.0}, {"date": "2023-01-13", "close": 211.0, "volume": 1291.0}, {"date": "2023-01-17", "close": 203.0, "volume": 2311.0}, {"date": "2023-01-18", "close": 200.0, "volume": 1440.0}, {"date": "2023-01-19", "close": 193.0, "volume": 1083.0}, {"date": "2023-01-20", "close": 184.0, "volume": 18239.0}, {"date": "2023-01-23", "close": 217.0, "volume": 7520.0}, {"date": "2023-01-24", "close": 225.0, "volume": 6079.0}, {"date": "2023-01-25", "close": 228.0, "volume": 3336.0}, {"date": "2023-01-26", "close": 226.0, "volume": 3111.0}, {"date": "2023-01-27", "close": 237.0, "volume": 2983.0}, {"date": "2023-01-30", "close": 230.0, "volume": 3060.0}, {"date": "2023-01-31", "close": 231.0, "volume": 2354.0}, {"date": "2023-02-01", "close": 230.0, "volume": 1714.0}, {"date": "2023-02-02", "close": 229.0, "volume": 3236.0}, {"date": "2023-02-03", "close": 222.0, "volume": 2924.0}, {"date": "2023-02-06", "close": 230.0, "volume": 1762.0}, {"date": "2023-02-07", "close": 233.0, "volume": 1687.0}, {"date": "2023-02-08", "close": 237.0, "volume": 2570.0}, {"date": "2023-02-09", "close": 233.0, "volume": 2068.0}, {"date": "2023-02-10", "close": 230.0, "volume": 1640.0}, {"date": "2023-02-13", "close": 240.0, "volume": 1550.0}, {"date": "2023-02-14", "close": 245.0, "volume": 2759.0}, {"date": "2023-02-15", "close": 249.0, "volume": 3356.0}, {"date": "2023-02-16", "close": 241.0, "volume": 1511.0}, {"date": "2023-02-17", "close": 241.0, "volume": 1087.0}, {"date": "2023-02-21", "close": 225.0, "volume": 1426.0}, {"date": "2023-02-22", "close": 219.0, "volume": 2187.0}, {"date": "2023-02-23", "close": 221.0, "volume": 938.0}, {"date": "2023-02-24", "close": 216.0, "volume": 1139.0}, {"date": "2023-02-27", "close": 214.0, "volume": 1000.0}, {"date": "2023-02-28", "close": 206.0, "volume": 2772.0}, {"date": "2023-03-01", "close": 197.0, "volume": 1881.0}, {"date": "2023-03-02", "close": 194.0, "volume": 1341.0}, {"date": "2023-03-03", "close": 189.0, "volume": 2952.0}, {"date": "2023-03-06", "close": 188.0, "volume": 5469.0}, {"date": "2023-03-07", "close": 198.0, "volume": 2455.0}, {"date": "2023-03-08", "close": 178.0, "volume": 5253.0}, {"date": "2023-03-09", "close": 172.0, "volume": 13841.0}, {"date": "2023-03-10", "close": 184.0, "volume": 174190.0}, {"date": "2023-03-13", "close": 185.0, "volume": 17295.0}, {"date": "2023-03-14", "close": 202.0, "volume": 14545.0}, {"date": "2023-03-15", "close": 181.0, "volume": 5827.0}, {"date": "2023-03-16", "close": 180.0, "volume": 2925.0}, {"date": "2023-03-17", "close": 165.0, "volume": 26425.0}, {"date": "2023-03-20", "close": 162.0, "volume": 3546.0}, {"date": "2023-03-21", "close": 168.0, "volume": 3137.0}, {"date": "2023-03-22", "close": 169.0, "volume": 4554.0}, {"date": "2023-03-23", "close": 162.0, "volume": 2908.0}, {"date": "2023-03-24", "close": 155.0, "volume": 3486.0}, {"date": "2023-03-27", "close": 154.0, "volume": 3543.0}, {"date": "2023-03-28", "close": 152.0, "volume": 3218.0}, {"date": "2023-03-29", "close": 155.0, "volume": 2483.0}, {"date": "2023-03-30", "close": 155.0, "volume": 2381.0}, {"date": "2023-03-31", "close": 152.0, "volume": 2424.0}, {"date": "2023-04-03", "close": 148.0, "volume": 1508.0}, {"date": "2023-04-04", "close": 146.0, "volume": 3551.0}, {"date": "2023-04-05", "close": 147.0, "volume": 5454.0}, {"date": "2023-04-06", "close": 156.0, "volume": 3881.0}, {"date": "2023-04-10", "close": 158.0, "volume": 1803.0}, {"date": "2023-04-11", "close": 159.0, "volume": 1221.0}, {"date": "2023-04-12", "close": 157.0, "volume": 1351.0}, {"date": "2023-04-13", "close": 162.0, "volume": 2568.0}, {"date": "2023-04-14", "close": 154.0, "volume": 1482.0}, {"date": "2023-04-17", "close": 158.0, "volume": 2822.0}, {"date": "2023-04-18", "close": 156.0, "volume": 1377.0}, {"date": "2023-04-19", "close": 156.0, "volume": 2839.0}, {"date": "2023-04-20", "close": 148.0, "volume": 2052.0}, {"date": "2023-04-21", "close": 143.0, "volume": 2612.0}, {"date": "2023-04-24", "close": 147.0, "volume": 1594.0}, {"date": "2023-04-25", "close": 146.0, "volume": 3818.0}, {"date": "2023-04-26", "close": 150.0, "volume": 3082.0}, {"date": "2023-04-27", "close": 159.0, "volume": 2031.0}, {"date": "2023-04-28", "close": 156.0, "volume": 1588.0}, {"date": "2023-05-01", "close": 151.0, "volume": 1694.0}, {"date": "2023-05-02", "close": 155.0, "volume": 3709.0}, {"date": "2023-05-03", "close": 150.0, "volume": 2173.0}, {"date": "2023-05-04", "close": 147.0, "volume": 2109.0}, {"date": "2023-05-05", "close": 150.0, "volume": 2018.0}, {"date": "2023-05-08", "close": 160.0, "volume": 3918.0}, {"date": "2023-05-09", "close": 161.0, "volume": 1180.0}, {"date": "2023-05-10", "close": 165.0, "volume": 4606.0}, {"date": "2023-05-11", "close": 160.0, "volume": 1586.0}, {"date": "2023-05-12", "close": 155.0, "volume": 731.0}, {"date": "2023-05-15", "close": 155.0, "volume": 1036.0}, {"date": "2023-05-16", "close": 150.0, "volume": 1051.0}, {"date": "2023-05-17", "close": 148.0, "volume": 2785.0}, {"date": "2023-05-18", "close": 148.0, "volume": 1374.0}, {"date": "2023-05-19", "close": 141.0, "volume": 815.0}, {"date": "2023-05-22", "close": 146.0, "volume": 966.0}, {"date": "2023-05-23", "close": 143.0, "volume": 1396.0}, {"date": "2023-05-24", "close": 142.0, "volume": 713.0}, {"date": "2023-05-25", "close": 141.0, "volume": 1236.0}, {"date": "2023-05-26", "close": 137.0, "volume": 1734.0}, {"date": "2023-05-30", "close": 138.0, "volume": 1277.0}, {"date": "2023-05-31", "close": 139.0, "volume": 4560.0}, {"date": "2023-06-01", "close": 121.0, "volume": 15815.0}, {"date": "2023-06-02", "close": 116.0, "volume": 6821.0}, {"date": "2023-06-05", "close": 115.0, "volume": 4808.0}, {"date": "2023-06-06", "close": 112.0, "volume": 3787.0}, {"date": "2023-06-07", "close": 113.0, "volume": 4970.0}, {"date": "2023-06-08", "close": 115.0, "volume": 3364.0}, {"date": "2023-06-09", "close": 112.0, "volume": 2766.0}, {"date": "2023-06-12", "close": 107.0, "volume": 2282.0}, {"date": "2023-06-13", "close": 117.0, "volume": 3591.0}, {"date": "2023-06-14", "close": 120.0, "volume": 2404.0}, {"date": "2023-06-15", "close": 132.0, "volume": 3643.0}, {"date": "2023-06-16", "close": 126.0, "volume": 2957.0}, {"date": "2023-06-20", "close": 126.0, "volume": 2268.0}, {"date": "2023-06-21", "close": 121.0, "volume": 3489.0}, {"date": "2023-06-22", "close": 116.0, "volume": 1595.0}, {"date": "2023-06-23", "close": 114.0, "volume": 4154.0}, {"date": "2023-06-26", "close": 116.0, "volume": 2056.0}, {"date": "2023-06-27", "close": 118.0, "volume": 1112.0}, {"date": "2023-06-28", "close": 116.0, "volume": 2720.0}, {"date": "2023-06-29", "close": 124.0, "volume": 1613.0}, {"date": "2023-06-30", "close": 126.0, "volume": 2543.0}, {"date": "2023-07-03", "close": 162.0, "volume": 20840.0}, {"date": "2023-07-05", "close": 164.0, "volume": 13686.0}, {"date": "2023-07-06", "close": 206.0, "volume": 56682.0}, {"date": "2023-07-07", "close": 204.0, "volume": 13633.0}, {"date": "2023-07-10", "close": 178.0, "volume": 9781.0}, {"date": "2023-07-11", "close": 163.0, "volume": 7746.0}, {"date": "2023-07-12", "close": 166.0, "volume": 4207.0}, {"date": "2023-07-13", "close": 154.0, "volume": 8891.0}, {"date": "2023-07-14", "close": 159.0, "volume": 9916.0}, {"date": "2023-07-17", "close": 127.0, "volume": 11570.0}, {"date": "2023-07-18", "close": 122.0, "volume": 5025.0}, {"date": "2023-07-19", "close": 123.0, "volume": 2800.0}, {"date": "2023-07-20", "close": 124.0, "volume": 2791.0}, {"date": "2023-07-21", "close": 132.0, "volume": 7227.0}, {"date": "2023-07-24", "close": 129.0, "volume": 3259.0}, {"date": "2023-07-25", "close": 136.0, "volume": 4286.0}, {"date": "2023-07-26", "close": 128.0, "volume": 5623.0}, {"date": "2023-07-27", "close": 126.0, "volume": 3156.0}, {"date": "2023-07-28", "close": 125.0, "volume": 7452.0}, {"date": "2023-07-31", "close": 147.0, "volume": 40645.0}, {"date": "2023-08-01", "close": 148.0, "volume": 5758.0}, {"date": "2023-08-02", "close": 153.0, "volume": 5356.0}, {"date": "2023-08-03", "close": 164.0, "volume": 12049.0}, {"date": "2023-08-04", "close": 164.0, "volume": 6215.0}, {"date": "2023-08-07", "close": 158.0, "volume": 3049.0}, {"date": "2023-08-08", "close": 161.0, "volume": 3643.0}, {"date": "2023-08-09", "close": 156.0, "volume": 3578.0}, {"date": "2023-08-10", "close": 159.0, "volume": 1518.0}, {"date": "2023-08-11", "close": 164.0, "volume": 2469.0}, {"date": "2023-08-14", "close": 166.0, "volume": 2273.0}, {"date": "2023-08-15", "close": 154.0, "volume": 2360.0}, {"date": "2023-08-16", "close": 147.0, "volume": 2528.0}, {"date": "2023-08-17", "close": 147.0, "volume": 1610.0}, {"date": "2023-08-18", "close": 140.0, "volume": 1827.0}, {"date": "2023-08-21", "close": 136.0, "volume": 1530.0}, {"date": "2023-08-22", "close": 136.0, "volume": 1043.0}, {"date": "2023-08-23", "close": 135.0, "volume": 1866.0}, {"date": "2023-08-24", "close": 127.0, "volume": 1834.0}, {"date": "2023-08-25", "close": 129.0, "volume": 1515.0}, {"date": "2023-08-28", "close": 124.0, "volume": 3333.0}, {"date": "2023-08-29", "close": 137.0, "volume": 3303.0}, {"date": "2023-08-30", "close": 131.0, "volume": 1413.0}, {"date": "2023-08-31", "close": 127.0, "volume": 1463.0}, {"date": "2023-09-01", "close": 123.0, "volume": 1551.0}, {"date": "2023-09-05", "close": 121.0, "volume": 3047.0}, {"date": "2023-09-06", "close": 118.0, "volume": 4017.0}, {"date": "2023-09-07", "close": 115.0, "volume": 7206.0}, {"date": "2023-09-08", "close": 112.0, "volume": 2615.0}, {"date": "2023-09-11", "close": 104.0, "volume": 5716.0}, {"date": "2023-09-12", "close": 98.0, "volume": 6792.0}, {"date": "2023-09-13", "close": 100.0, "volume": 4795.0}, {"date": "2023-09-14", "close": 104.0, "volume": 2184.0}, {"date": "2023-09-15", "close": 94.0, "volume": 4009.0}, {"date": "2023-09-18", "close": 108.0, "volume": 3458.0}, {"date": "2023-09-19", "close": 111.0, "volume": 3358.0}, {"date": "2023-09-20", "close": 114.0, "volume": 3703.0}, {"date": "2023-09-21", "close": 105.0, "volume": 1805.0}, {"date": "2023-09-22", "close": 111.0, "volume": 929.0}, {"date": "2023-09-25", "close": 106.0, "volume": 1556.0}, {"date": "2023-09-26", "close": 116.0, "volume": 2188.0}, {"date": "2023-09-27", "close": 111.0, "volume": 1382.0}, {"date": "2023-09-28", "close": 107.0, "volume": 1327.0}, {"date": "2023-09-29", "close": 109.0, "volume": 1859.0}, {"date": "2023-10-02", "close": 105.0, "volume": 1478.0}, {"date": "2023-10-03", "close": 99.0, "volume": 2505.0}, {"date": "2023-10-04", "close": 100.0, "volume": 1065.0}, {"date": "2023-10-05", "close": 101.0, "volume": 967.0}, {"date": "2023-10-06", "close": 95.54, "volume": 5347.0}, {"date": "2023-10-09", "close": 89.85, "volume": 4680.0}, {"date": "2023-10-10", "close": 88.0, "volume": 3226.0}, {"date": "2023-10-11", "close": 84.07, "volume": 3659.0}, {"date": "2023-10-12", "close": 78.97, "volume": 3575.0}, {"date": "2023-10-13", "close": 79.11, "volume": 1989.0}, {"date": "2023-10-16", "close": 83.12, "volume": 3466.0}, {"date": "2023-10-17", "close": 86.6, "volume": 2214.0}, {"date": "2023-10-18", "close": 90.43, "volume": 2534.0}, {"date": "2023-10-19", "close": 90.06, "volume": 2112.0}, {"date": "2023-10-20", "close": 93.37, "volume": 2845.0}, {"date": "2023-10-23", "close": 97.0, "volume": 2700.0}, {"date": "2023-10-24", "close": 101.0, "volume": 2033.0}, {"date": "2023-10-25", "close": 103.0, "volume": 4078.0}, {"date": "2023-10-26", "close": 94.0, "volume": 4012.0}, {"date": "2023-10-27", "close": 97.05, "volume": 2362.0}, {"date": "2023-10-30", "close": 103.0, "volume": 3787.0}, {"date": "2023-10-31", "close": 102.0, "volume": 2703.0}, {"date": "2023-11-01", "close": 101.0, "volume": 2417.0}, {"date": "2023-11-02", "close": 104.0, "volume": 1277.0}, {"date": "2023-11-03", "close": 109.0, "volume": 2756.0}, {"date": "2023-11-06", "close": 108.0, "volume": 937.0}, {"date": "2023-11-07", "close": 114.0, "volume": 1664.0}, {"date": "2023-11-08", "close": 114.0, "volume": 572.0}, {"date": "2023-11-09", "close": 112.0, "volume": 2387.0}, {"date": "2023-11-10", "close": 112.0, "volume": 1162.0}, {"date": "2023-11-13", "close": 117.0, "volume": 1805.0}, {"date": "2023-11-14", "close": 131.0, "volume": 5781.0}, {"date": "2023-11-15", "close": 130.0, "volume": 2473.0}, {"date": "2023-11-16", "close": 129.0, "volume": 753.0}, {"date": "2023-11-17", "close": 132.0, "volume": 1765.0}, {"date": "2023-11-20", "close": 125.0, "volume": 1161.0}, {"date": "2023-11-21", "close": 126.0, "volume": 466.0}, {"date": "2023-11-22", "close": 123.0, "volume": 733.0}, {"date": "2023-11-24", "close": 122.0, "volume": 496.0}, {"date": "2023-11-27", "close": 117.0, "volume": 1628.0}, {"date": "2023-11-28", "close": 113.0, "volume": 2228.0}, {"date": "2023-11-29", "close": 110.0, "volume": 1237.0}, {"date": "2023-11-30", "close": 111.0, "volume": 618.0}, {"date": "2023-12-01", "close": 114.0, "volume": 1175.0}, {"date": "2023-12-04", "close": 110.0, "volume": 1075.0}, {"date": "2023-12-05", "close": 115.0, "volume": 2407.0}, {"date": "2023-12-06", "close": 105.0, "volume": 10211.0}, {"date": "2023-12-07", "close": 127.0, "volume": 75244.0}, {"date": "2023-12-08", "close": 123.0, "volume": 10741.0}, {"date": "2023-12-11", "close": 126.0, "volume": 6916.0}, {"date": "2023-12-12", "close": 129.0, "volume": 3859.0}, {"date": "2023-12-13", "close": 131.0, "volume": 4128.0}, {"date": "2023-12-14", "close": 132.0, "volume": 2897.0}, {"date": "2023-12-15", "close": 130.0, "volume": 4042.0}, {"date": "2023-12-18", "close": 127.0, "volume": 3986.0}, {"date": "2023-12-19", "close": 124.0, "volume": 3627.0}, {"date": "2023-12-20", "close": 124.0, "volume": 2580.0}, {"date": "2023-12-21", "close": 120.0, "volume": 2471.0}, {"date": "2023-12-22", "close": 115.0, "volume": 8995.0}, {"date": "2023-12-26", "close": 119.0, "volume": 5121.0}, {"date": "2023-12-27", "close": 121.0, "volume": 5305.0}, {"date": "2023-12-28", "close": 141.0, "volume": 10556.0}, {"date": "2023-12-29", "close": 149.0, "volume": 7779.0}, {"date": "2024-01-02", "close": 160.0, "volume": 10689.0}, {"date": "2024-01-03", "close": 152.0, "volume": 8908.0}, {"date": "2024-01-04", "close": 172.0, "volume": 7895.0}, {"date": "2024-01-05", "close": 177.0, "volume": 6296.0}, {"date": "2024-01-08", "close": 200.0, "volume": 7478.0}, {"date": "2024-01-09", "close": 224.0, "volume": 11586.0}, {"date": "2024-01-10", "close": 110.0, "volume": 94998.0}, {"date": "2024-01-11", "close": 105.0, "volume": 79329.0}, {"date": "2024-01-12", "close": 118.0, "volume": 43464.0}, {"date": "2024-01-16", "close": 108.0, "volume": 22336.0}, {"date": "2024-01-17", "close": 100.0, "volume": 10093.0}, {"date": "2024-01-18", "close": 87.43, "volume": 24519.0}, {"date": "2024-01-19", "close": 85.76, "volume": 11321.0}, {"date": "2024-01-22", "close": 96.0, "volume": 16947.0}, {"date": "2024-01-23", "close": 95.56, "volume": 9663.0}, {"date": "2024-01-24", "close": 91.51, "volume": 3939.0}, {"date": "2024-01-25", "close": 94.43, "volume": 1972.0}, {"date": "2024-01-26", "close": 91.2, "volume": 5952.0}, {"date": "2024-01-29", "close": 92.8, "volume": 4223.0}, {"date": "2024-01-30", "close": 91.0, "volume": 3469.0}, {"date": "2024-01-31", "close": 85.68, "volume": 12212.0}, {"date": "2024-02-01", "close": 84.2, "volume": 2429.0}, {"date": "2024-02-02", "close": 90.82, "volume": 82354.0}, {"date": "2024-02-05", "close": 83.11, "volume": 24884.0}, {"date": "2024-02-06", "close": 83.04, "volume": 9392.0}, {"date": "2024-02-07", "close": 78.0, "volume": 7467.0}, {"date": "2024-02-08", "close": 79.53, "volume": 4553.0}, {"date": "2024-02-09", "close": 81.48, "volume": 9503.0}, {"date": "2024-02-12", "close": 84.0, "volume": 7374.0}, {"date": "2024-02-13", "close": 80.89, "volume": 6045.0}, {"date": "2024-02-14", "close": 83.25, "volume": 3600.0}, {"date": "2024-02-15", "close": 86.51, "volume": 6052.0}, {"date": "2024-02-16", "close": 84.54, "volume": 2132.0}, {"date": "2024-02-20", "close": 82.0, "volume": 2201.0}, {"date": "2024-02-21", "close": 81.1, "volume": 2356.0}, {"date": "2024-02-22", "close": 80.01, "volume": 5334.0}, {"date": "2024-02-23", "close": 80.04, "volume": 5161.0}, {"date": "2024-02-26", "close": 84.16, "volume": 3658.0}, {"date": "2024-02-27", "close": 88.5, "volume": 3382.0}, {"date": "2024-02-28", "close": 87.99, "volume": 1433.0}, {"date": "2024-02-29", "close": 96.49, "volume": 6720.0}, {"date": "2024-03-01", "close": 90.15, "volume": 4024.0}, {"date": "2024-03-04", "close": 87.3, "volume": 2790.0}, {"date": "2024-03-05", "close": 92.79, "volume": 5593.0}, {"date": "2024-03-06", "close": 94.0, "volume": 5900.0}, {"date": "2024-03-07", "close": 98.0, "volume": 6821.0}, {"date": "2024-03-08", "close": 90.91, "volume": 11248.0}, {"date": "2024-03-11", "close": 76.0, "volume": 23344.0}, {"date": "2024-03-12", "close": 61.9, "volume": 14660.0}, {"date": "2024-03-13", "close": 63.0, "volume": 14807.0}, {"date": "2024-03-14", "close": 61.11, "volume": 7014.0}, {"date": "2024-03-15", "close": 62.29, "volume": 12113.0}, {"date": "2024-03-18", "close": 57.52, "volume": 9664.0}, {"date": "2024-03-19", "close": 52.15, "volume": 17293.0}, {"date": "2024-03-20", "close": 61.5, "volume": 9189.0}, {"date": "2024-03-21", "close": 59.24, "volume": 1922.0}, {"date": "2024-03-22", "close": 58.7, "volume": 2713.0}, {"date": "2024-03-25", "close": 64.81, "volume": 5513.0}, {"date": "2024-03-26", "close": 63.46, "volume": 1949.0}, {"date": "2024-03-27", "close": 69.13, "volume": 11403.0}, {"date": "2024-03-28", "close": 72.42, "volume": 6054.0}, {"date": "2024-04-01", "close": 65.43, "volume": 4987.0}, {"date": "2024-04-02", "close": 64.49, "volume": 3785.0}, {"date": "2024-04-03", "close": 63.0, "volume": 1544.0}, {"date": "2024-04-04", "close": 70.5, "volume": 10282.0}, {"date": "2024-04-05", "close": 71.9, "volume": 4512.0}, {"date": "2024-04-08", "close": 72.19, "volume": 2576.0}, {"date": "2024-04-09", "close": 67.94, "volume": 4022.0}, {"date": "2024-04-10", "close": 65.0, "volume": 2695.0}, {"date": "2024-04-11", "close": 71.43, "volume": 7558.0}, {"date": "2024-04-12", "close": 71.24, "volume": 4656.0}, {"date": "2024-04-15", "close": 70.0, "volume": 2906.0}, {"date": "2024-04-16", "close": 25.0, "volume": 231340.0}, {"date": "2024-04-17", "close": 24.27, "volume": 58328.0}, {"date": "2024-04-18", "close": 23.61, "volume": 25825.0}, {"date": "2024-04-19", "close": 23.28, "volume": 14066.0}, {"date": "2024-04-22", "close": 20.11, "volume": 25149.0}, {"date": "2024-04-23", "close": 20.64, "volume": 14609.0}, {"date": "2024-04-24", "close": 20.7, "volume": 10454.0}, {"date": "2024-04-25", "close": 20.75, "volume": 18567.0}, {"date": "2024-04-26", "close": 19.89, "volume": 27078.0}, {"date": "2024-04-29", "close": 20.0, "volume": 6645.0}, {"date": "2024-04-30", "close": 20.34, "volume": 5458.0}, {"date": "2024-05-01", "close": 20.95, "volume": 8207.0}, {"date": "2024-05-02", "close": 21.6, "volume": 6484.0}, {"date": "2024-05-03", "close": 21.88, "volume": 6949.0}, {"date": "2024-05-06", "close": 22.99, "volume": 31344.0}, {"date": "2024-05-07", "close": 23.6, "volume": 7359.0}, {"date": "2024-05-08", "close": 30.0, "volume": 42432.0}, {"date": "2024-05-09", "close": 31.4, "volume": 67804.0}, {"date": "2024-05-10", "close": 29.08, "volume": 20304.0}, {"date": "2024-05-13", "close": 18.53, "volume": 127178.0}, {"date": "2024-05-14", "close": 19.0, "volume": 48515.0}, {"date": "2024-05-15", "close": 19.0, "volume": 56074.0}, {"date": "2024-05-16", "close": 17.81, "volume": 29441.0}, {"date": "2024-05-17", "close": 45.0, "volume": 735412.0}, {"date": "2024-05-20", "close": 31.0, "volume": 250733.0}, {"date": "2024-05-21", "close": 54.01, "volume": 2162412.0}, {"date": "2024-05-22", "close": 113.0, "volume": 3099934.0}, {"date": "2024-05-23", "close": 79.02, "volume": 598228.0}, {"date": "2024-05-24", "close": 58.0, "volume": 209410.0}, {"date": "2024-05-28", "close": 63.18, "volume": 237865.0}, {"date": "2024-05-29", "close": 73.01, "volume": 224186.0}, {"date": "2024-05-30", "close": 76.65, "volume": 106967.0}, {"date": "2024-05-31", "close": 45.0, "volume": 187534.0}, {"date": "2024-06-03", "close": 42.97, "volume": 150764.0}, {"date": "2024-06-04", "close": 41.6, "volume": 98116.0}, {"date": "2024-06-05", "close": 33.01, "volume": 496692.0}, {"date": "2024-06-06", "close": 32.47, "volume": 342909.0}, {"date": "2024-06-07", "close": 17.33, "volume": 657644.0}, {"date": "2024-06-10", "close": 13.4, "volume": 823246.0}, {"date": "2024-06-11", "close": 9.43, "volume": 100000.0}, {"date": "2024-06-12", "close": 6.99, "volume": 2514388.0}, {"date": "2024-06-13", "close": 9.32, "volume": 5347469.0}, {"date": "2024-06-14", "close": 8.65, "volume": 1074041.0}, {"date": "2024-06-17", "close": 8.08, "volume": 698653.0}, {"date": "2024-06-18", "close": 6.72, "volume": 745475.0}, {"date": "2024-06-20", "close": 6.5, "volume": 565598.0}, {"date": "2024-06-21", "close": 6.31, "volume": 461926.0}, {"date": "2024-06-24", "close": 7.27, "volume": 613837.0}, {"date": "2024-06-25", "close": 6.61, "volume": 510870.0}, {"date": "2024-06-26", "close": 7.02, "volume": 387689.0}, {"date": "2024-06-27", "close": 6.42, "volume": 518853.0}, {"date": "2024-06-28", "close": 6.4, "volume": 317766.0}, {"date": "2024-07-01", "close": 6.12, "volume": 290478.0}, {"date": "2024-07-02", "close": 6.81, "volume": 517119.0}, {"date": "2024-07-03", "close": 6.55, "volume": 320267.0}, {"date": "2024-07-05", "close": 6.42, "volume": 300636.0}, {"date": "2024-07-08", "close": 7.11, "volume": 539189.0}, {"date": "2024-07-09", "close": 7.36, "volume": 329036.0}, {"date": "2024-07-10", "close": 7.12, "volume": 370082.0}, {"date": "2024-07-11", "close": 8.25, "volume": 723984.0}, {"date": "2024-07-12", "close": 8.3, "volume": 344417.0}, {"date": "2024-07-15", "close": 8.03, "volume": 584915.0}, {"date": "2024-07-16", "close": 8.25, "volume": 245124.0}, {"date": "2024-07-17", "close": 8.27, "volume": 442245.0}, {"date": "2024-07-18", "close": 10.43, "volume": 2591637.0}, {"date": "2024-07-19", "close": 10.0, "volume": 488201.0}, {"date": "2024-07-22", "close": 9.77, "volume": 543117.0}, {"date": "2024-07-23", "close": 10.07, "volume": 350206.0}, {"date": "2024-07-24", "close": 9.54, "volume": 415438.0}, {"date": "2024-07-25", "close": 9.97, "volume": 238602.0}, {"date": "2024-07-26", "close": 10.05, "volume": 235141.0}, {"date": "2024-07-29", "close": 9.8, "volume": 184599.0}, {"date": "2024-07-30", "close": 10.31, "volume": 210142.0}, {"date": "2024-07-31", "close": 10.64, "volume": 203060.0}, {"date": "2024-08-01", "close": 11.3, "volume": 349363.0}, {"date": "2024-08-02", "close": 10.59, "volume": 393723.0}, {"date": "2024-08-05", "close": 10.28, "volume": 369040.0}, {"date": "2024-08-06", "close": 10.5, "volume": 203514.0}, {"date": "2024-08-07", "close": 10.59, "volume": 670372.0}, {"date": "2024-08-08", "close": 10.7, "volume": 313286.0}, {"date": "2024-08-09", "close": 10.97, "volume": 102832.0}, {"date": "2024-08-12", "close": 10.79, "volume": 152904.0}, {"date": "2024-08-13", "close": 11.0, "volume": 298583.0}, {"date": "2024-08-14", "close": 10.91, "volume": 238137.0}, {"date": "2024-08-15", "close": 10.92, "volume": 291180.0}, {"date": "2024-08-16", "close": 11.13, "volume": 158078.0}, {"date": "2024-08-19", "close": 12.06, "volume": 199995.0}, {"date": "2024-08-20", "close": 11.53, "volume": 159560.0}, {"date": "2024-08-21", "close": 12.24, "volume": 329155.0}, {"date": "2024-08-22", "close": 12.27, "volume": 103048.0}, {"date": "2024-08-23", "close": 13.05, "volume": 362614.0}, {"date": "2024-08-26", "close": 13.84, "volume": 376811.0}, {"date": "2024-08-27", "close": 13.21, "volume": 253960.0}, {"date": "2024-08-28", "close": 13.01, "volume": 165871.0}, {"date": "2024-08-29", "close": 13.0, "volume": 134158.0}, {"date": "2024-08-30", "close": 13.0, "volume": 120050.0}, {"date": "2024-09-03", "close": 12.25, "volume": 387588.0}, {"date": "2024-09-04", "close": 12.46, "volume": 134741.0}, {"date": "2024-09-05", "close": 12.35, "volume": 111434.0}, {"date": "2024-09-06", "close": 11.91, "volume": 298136.0}, {"date": "2024-09-09", "close": 10.81, "volume": 383441.0}, {"date": "2024-09-10", "close": 10.26, "volume": 358872.0}, {"date": "2024-09-11", "close": 10.5, "volume": 279041.0}, {"date": "2024-09-12", "close": 11.17, "volume": 161727.0}, {"date": "2024-09-13", "close": 11.48, "volume": 198847.0}, {"date": "2024-09-16", "close": 11.21, "volume": 196426.0}, {"date": "2024-09-17", "close": 11.38, "volume": 158484.0}, {"date": "2024-09-18", "close": 11.28, "volume": 340516.0}, {"date": "2024-09-19", "close": 11.31, "volume": 383958.0}, {"date": "2024-09-20", "close": 9.79, "volume": 1678242.0}, {"date": "2024-09-23", "close": 9.63, "volume": 692074.0}, {"date": "2024-09-24", "close": 9.4, "volume": 340172.0}, {"date": "2024-09-25", "close": 9.32, "volume": 227727.0}, {"date": "2024-09-26", "close": 9.19, "volume": 242976.0}, {"date": "2024-09-27", "close": 9.4, "volume": 219571.0}, {"date": "2024-09-30", "close": 9.26, "volume": 165879.0}, {"date": "2024-10-01", "close": 9.04, "volume": 415748.0}, {"date": "2024-10-02", "close": 9.0, "volume": 246995.0}, {"date": "2024-10-03", "close": 9.11, "volume": 119963.0}, {"date": "2024-10-04", "close": 9.26, "volume": 346605.0}, {"date": "2024-10-07", "close": 9.0, "volume": 221446.0}, {"date": "2024-10-08", "close": 8.94, "volume": 134007.0}, {"date": "2024-10-09", "close": 8.87, "volume": 297536.0}, {"date": "2024-10-10", "close": 8.98, "volume": 102107.0}, {"date": "2024-10-11", "close": 8.94, "volume": 131586.0}, {"date": "2024-10-14", "close": 8.91, "volume": 59033.0}, {"date": "2024-10-15", "close": 9.11, "volume": 70788.0}, {"date": "2024-10-16", "close": 9.65, "volume": 236693.0}, {"date": "2024-10-17", "close": 9.66, "volume": 120430.0}, {"date": "2024-10-18", "close": 10.38, "volume": 177486.0}, {"date": "2024-10-21", "close": 10.4, "volume": 103822.0}, {"date": "2024-10-22", "close": 10.59, "volume": 111212.0}, {"date": "2024-10-23", "close": 10.39, "volume": 113815.0}, {"date": "2024-10-24", "close": 10.18, "volume": 68961.0}, {"date": "2024-10-25", "close": 10.18, "volume": 197562.0}, {"date": "2024-10-28", "close": 10.17, "volume": 84358.0}, {"date": "2024-10-29", "close": 9.77, "volume": 97452.0}, {"date": "2024-10-30", "close": 9.69, "volume": 115261.0}, {"date": "2024-10-31", "close": 9.3, "volume": 83226.0}, {"date": "2024-11-01", "close": 9.06, "volume": 87110.0}, {"date": "2024-11-04", "close": 9.0, "volume": 86486.0}, {"date": "2024-11-05", "close": 9.12, "volume": 87133.0}, {"date": "2024-11-06", "close": 9.57, "volume": 194452.0}, {"date": "2024-11-07", "close": 9.76, "volume": 177305.0}, {"date": "2024-11-08", "close": 12.63, "volume": 1016499.0}, {"date": "2024-11-11", "close": 11.17, "volume": 498821.0}, {"date": "2024-11-12", "close": 10.33, "volume": 487645.0}, {"date": "2024-11-13", "close": 9.82, "volume": 457794.0}, {"date": "2024-11-14", "close": 10.14, "volume": 391016.0}, {"date": "2024-11-15", "close": 9.77, "volume": 272860.0}, {"date": "2024-11-18", "close": 9.95, "volume": 468889.0}, {"date": "2024-11-19", "close": 10.16, "volume": 583582.0}, {"date": "2024-11-20", "close": 9.75, "volume": 411696.0}, {"date": "2024-11-21", "close": 9.91, "volume": 314673.0}, {"date": "2024-11-22", "close": 10.34, "volume": 672367.0}, {"date": "2024-11-25", "close": 10.38, "volume": 652005.0}, {"date": "2024-11-26", "close": 10.55, "volume": 192464.0}, {"date": "2024-11-27", "close": 11.0, "volume": 584787.0}, {"date": "2024-11-29", "close": 10.94, "volume": 144470.0}, {"date": "2024-12-02", "close": 10.74, "volume": 329409.0}, {"date": "2024-12-03", "close": 11.24, "volume": 487349.0}, {"date": "2024-12-04", "close": 11.0, "volume": 406571.0}, {"date": "2024-12-05", "close": 11.23, "volume": 357574.0}, {"date": "2024-12-06", "close": 10.5, "volume": 648199.0}, {"date": "2024-12-09", "close": 11.51, "volume": 1361499.0}, {"date": "2024-12-10", "close": 11.95, "volume": 491760.0}, {"date": "2024-12-11", "close": 13.01, "volume": 512967.0}, {"date": "2024-12-12", "close": 11.51, "volume": 722746.0}, {"date": "2024-12-13", "close": 13.28, "volume": 530373.0}, {"date": "2024-12-16", "close": 11.92, "volume": 1243550.0}, {"date": "2024-12-17", "close": 11.66, "volume": 837422.0}, {"date": "2024-12-18", "close": 11.35, "volume": 585077.0}, {"date": "2024-12-19", "close": 11.11, "volume": 437057.0}, {"date": "2024-12-20", "close": 9.94, "volume": 1550523.0}, {"date": "2024-12-23", "close": 9.92, "volume": 550134.0}, {"date": "2024-12-24", "close": 10.06, "volume": 555108.0}, {"date": "2024-12-26", "close": 10.41, "volume": 1801855.0}, {"date": "2024-12-27", "close": 10.29, "volume": 635692.0}, {"date": "2024-12-30", "close": 9.88, "volume": 378121.0}, {"date": "2024-12-31", "close": 10.04, "volume": 556766.0}, {"date": "2025-01-02", "close": 10.16, "volume": 422748.0}, {"date": "2025-01-03", "close": 10.22, "volume": 949289.0}, {"date": "2025-01-06", "close": 10.49, "volume": 916203.0}, {"date": "2025-01-07", "close": 10.23, "volume": 639718.0}, {"date": "2025-01-08", "close": 9.82, "volume": 877781.0}, {"date": "2025-01-10", "close": 9.94, "volume": 560492.0}, {"date": "2025-01-13", "close": 11.43, "volume": 1126771.0}, {"date": "2025-01-14", "close": 10.58, "volume": 504799.0}, {"date": "2025-01-15", "close": 10.89, "volume": 449380.0}, {"date": "2025-01-16", "close": 11.14, "volume": 618632.0}, {"date": "2025-01-17", "close": 11.16, "volume": 266776.0}, {"date": "2025-01-21", "close": 10.97, "volume": 255657.0}, {"date": "2025-01-22", "close": 10.97, "volume": 235231.0}, {"date": "2025-01-23", "close": 11.02, "volume": 408967.0}, {"date": "2025-01-24", "close": 11.29, "volume": 293958.0}, {"date": "2025-01-27", "close": 10.99, "volume": 301674.0}, {"date": "2025-01-28", "close": 11.12, "volume": 303763.0}, {"date": "2025-01-29", "close": 11.18, "volume": 152037.0}, {"date": "2025-01-30", "close": 11.2, "volume": 338663.0}, {"date": "2025-01-31", "close": 11.19, "volume": 252813.0}, {"date": "2025-02-03", "close": 11.17, "volume": 347791.0}, {"date": "2025-02-04", "close": 11.17, "volume": 458319.0}, {"date": "2025-02-05", "close": 11.06, "volume": 189565.0}, {"date": "2025-02-06", "close": 11.1, "volume": 253871.0}, {"date": "2025-02-07", "close": 10.82, "volume": 318816.0}, {"date": "2025-02-10", "close": 10.76, "volume": 244619.0}, {"date": "2025-02-11", "close": 10.99, "volume": 295515.0}, {"date": "2025-02-12", "close": 11.22, "volume": 276740.0}, {"date": "2025-02-13", "close": 10.92, "volume": 273045.0}, {"date": "2025-02-14", "close": 11.09, "volume": 253267.0}, {"date": "2025-02-18", "close": 11.12, "volume": 490298.0}, {"date": "2025-02-19", "close": 10.79, "volume": 274570.0}, {"date": "2025-02-20", "close": 10.6, "volume": 269710.0}, {"date": "2025-02-21", "close": 10.2, "volume": 306255.0}, {"date": "2025-02-24", "close": 10.05, "volume": 280475.0}, {"date": "2025-02-25", "close": 9.62, "volume": 392387.0}, {"date": "2025-02-26", "close": 9.99, "volume": 340338.0}, {"date": "2025-02-27", "close": 9.67, "volume": 390801.0}, {"date": "2025-02-28", "close": 9.76, "volume": 224128.0}, {"date": "2025-03-03", "close": 9.1, "volume": 591353.0}, {"date": "2025-03-04", "close": 9.05, "volume": 412189.0}, {"date": "2025-03-05", "close": 9.04, "volume": 299023.0}, {"date": "2025-03-06", "close": 9.03, "volume": 229417.0}, {"date": "2025-03-07", "close": 9.54, "volume": 286426.0}, {"date": "2025-03-10", "close": 8.62, "volume": 487699.0}, {"date": "2025-03-11", "close": 8.74, "volume": 941549.0}, {"date": "2025-03-12", "close": 8.57, "volume": 576077.0}, {"date": "2025-03-13", "close": 8.73, "volume": 581931.0}, {"date": "2025-03-14", "close": 9.9, "volume": 657069.0}, {"date": "2025-03-17", "close": 9.73, "volume": 382424.0}, {"date": "2025-03-18", "close": 9.7, "volume": 202160.0}, {"date": "2025-03-19", "close": 9.93, "volume": 380092.0}, {"date": "2025-03-20", "close": 9.68, "volume": 376861.0}, {"date": "2025-03-21", "close": 9.84, "volume": 406134.0}, {"date": "2025-03-24", "close": 10.64, "volume": 451265.0}, {"date": "2025-03-25", "close": 10.34, "volume": 398666.0}, {"date": "2025-03-26", "close": 10.33, "volume": 252172.0}, {"date": "2025-03-27", "close": 10.5, "volume": 177679.0}, {"date": "2025-03-28", "close": 10.1, "volume": 360204.0}, {"date": "2025-03-31", "close": 10.5, "volume": 290583.0}, {"date": "2025-04-01", "close": 10.37, "volume": 294944.0}, {"date": "2025-04-02", "close": 10.71, "volume": 258131.0}, {"date": "2025-04-03", "close": 9.4, "volume": 496223.0}, {"date": "2025-04-04", "close": 8.75, "volume": 374108.0}, {"date": "2025-04-07", "close": 8.34, "volume": 448026.0}, {"date": "2025-04-08", "close": 8.32, "volume": 496806.0}, {"date": "2025-04-09", "close": 9.16, "volume": 376913.0}, {"date": "2025-04-10", "close": 8.69, "volume": 306220.0}, {"date": "2025-04-11", "close": 8.83, "volume": 294199.0}, {"date": "2025-04-14", "close": 9.14, "volume": 324767.0}, {"date": "2025-04-15", "close": 9.36, "volume": 264819.0}, {"date": "2025-04-16", "close": 9.23, "volume": 246864.0}, {"date": "2025-04-17", "close": 9.33, "volume": 203982.0}, {"date": "2025-04-21", "close": 9.14, "volume": 217449.0}, {"date": "2025-04-22", "close": 9.57, "volume": 185520.0}, {"date": "2025-04-23", "close": 10.17, "volume": 313269.0}, {"date": "2025-04-24", "close": 10.5, "volume": 161456.0}, {"date": "2025-04-25", "close": 10.44, "volume": 252650.0}, {"date": "2025-04-28", "close": 10.37, "volume": 211981.0}, {"date": "2025-04-29", "close": 10.6, "volume": 268432.0}, {"date": "2025-04-30", "close": 10.53, "volume": 348962.0}, {"date": "2025-05-01", "close": 10.41, "volume": 189903.0}, {"date": "2025-05-02", "close": 10.36, "volume": 186381.0}, {"date": "2025-05-05", "close": 10.3, "volume": 113967.0}, {"date": "2025-05-06", "close": 10.26, "volume": 241057.0}, {"date": "2025-05-07", "close": 10.31, "volume": 174789.0}, {"date": "2025-05-08", "close": 10.49, "volume": 251431.0}, {"date": "2025-05-09", "close": 10.53, "volume": 114211.0}, {"date": "2025-05-12", "close": 10.75, "volume": 743643.0}, {"date": "2025-05-13", "close": 10.81, "volume": 719319.0}, {"date": "2025-05-14", "close": 11.3, "volume": 649039.0}, {"date": "2025-05-15", "close": 10.9, "volume": 428299.0}, {"date": "2025-05-16", "close": 10.96, "volume": 201971.0}, {"date": "2025-05-19", "close": 10.95, "volume": 156273.0}, {"date": "2025-05-20", "close": 11.0, "volume": 358475.0}, {"date": "2025-05-21", "close": 10.5, "volume": 167470.0}, {"date": "2025-05-22", "close": 10.62, "volume": 198260.0}, {"date": "2025-05-23", "close": 10.55, "volume": 211339.0}, {"date": "2025-05-27", "close": 11.05, "volume": 378574.0}, {"date": "2025-05-28", "close": 11.69, "volume": 1175350.0}, {"date": "2025-05-29", "close": 11.98, "volume": 434048.0}, {"date": "2025-05-30", "close": 12.03, "volume": 410870.0}, {"date": "2025-06-02", "close": 11.95, "volume": 269082.0}, {"date": "2025-06-03", "close": 12.05, "volume": 262798.0}, {"date": "2025-06-04", "close": 11.82, "volume": 227412.0}, {"date": "2025-06-05", "close": 11.78, "volume": 247520.0}, {"date": "2025-06-06", "close": 11.79, "volume": 208250.0}, {"date": "2025-06-09", "close": 11.88, "volume": 291295.0}, {"date": "2025-06-10", "close": 11.85, "volume": 177525.0}, {"date": "2025-06-11", "close": 11.63, "volume": 238344.0}, {"date": "2025-06-12", "close": 11.13, "volume": 297816.0}, {"date": "2025-06-13", "close": 10.91, "volume": 227973.0}, {"date": "2025-06-16", "close": 11.5, "volume": 330094.0}, {"date": "2025-06-17", "close": 11.32, "volume": 250943.0}, {"date": "2025-06-18", "close": 11.01, "volume": 207857.0}, {"date": "2025-06-20", "close": 11.1, "volume": 466702.0}, {"date": "2025-06-23", "close": 11.59, "volume": 597793.0}, {"date": "2025-06-24", "close": 12.18, "volume": 539724.0}, {"date": "2025-06-25", "close": 11.76, "volume": 274084.0}, {"date": "2025-06-26", "close": 11.77, "volume": 229376.0}, {"date": "2025-06-27", "close": 11.77, "volume": 2512364.0}, {"date": "2025-06-30", "close": 11.77, "volume": 489032.0}, {"date": "2025-07-01", "close": 11.69, "volume": 361622.0}, {"date": "2025-07-02", "close": 11.48, "volume": 271794.0}, {"date": "2025-07-03", "close": 11.36, "volume": 150383.0}, {"date": "2025-07-07", "close": 11.32, "volume": 409062.0}, {"date": "2025-07-08", "close": 11.97, "volume": 515235.0}, {"date": "2025-07-09", "close": 11.55, "volume": 271040.0}, {"date": "2025-07-10", "close": 11.5, "volume": 257996.0}, {"date": "2025-07-11", "close": 11.15, "volume": 404423.0}, {"date": "2025-07-14", "close": 11.15, "volume": 230055.0}, {"date": "2025-07-15", "close": 11.02, "volume": 275609.0}, {"date": "2025-07-16", "close": 11.36, "volume": 465205.0}, {"date": "2025-07-17", "close": 11.63, "volume": 222663.0}, {"date": "2025-07-18", "close": 11.23, "volume": 251117.0}, {"date": "2025-07-21", "close": 8.87, "volume": 2561984.0}, {"date": "2025-07-22", "close": 8.66, "volume": 1307653.0}, {"date": "2025-07-23", "close": 9.14, "volume": 1217218.0}, {"date": "2025-07-24", "close": 9.33, "volume": 875775.0}, {"date": "2025-07-25", "close": 9.24, "volume": 537576.0}, {"date": "2025-07-28", "close": 9.29, "volume": 673344.0}, {"date": "2025-07-29", "close": 9.11, "volume": 449034.0}, {"date": "2025-07-30", "close": 8.87, "volume": 433680.0}, {"date": "2025-07-31", "close": 8.83, "volume": 217851.0}, {"date": "2025-08-01", "close": 8.38, "volume": 441152.0}, {"date": "2025-08-04", "close": 8.6, "volume": 404302.0}, {"date": "2025-08-05", "close": 8.48, "volume": 348323.0}, {"date": "2025-08-06", "close": 8.38, "volume": 309841.0}, {"date": "2025-08-07", "close": 8.67, "volume": 342622.0}, {"date": "2025-08-08", "close": 8.69, "volume": 382308.0}, {"date": "2025-08-11", "close": 8.15, "volume": 597714.0}, {"date": "2025-08-12", "close": 8.34, "volume": 315425.0}, {"date": "2025-08-13", "close": 8.87, "volume": 260162.0}, {"date": "2025-08-14", "close": 8.61, "volume": 187829.0}, {"date": "2025-08-15", "close": 8.41, "volume": 250019.0}, {"date": "2025-08-18", "close": 8.37, "volume": 234313.0}, {"date": "2025-08-19", "close": 8.39, "volume": 241818.0}, {"date": "2025-08-20", "close": 8.56, "volume": 266743.0}, {"date": "2025-08-21", "close": 8.53, "volume": 198096.0}, {"date": "2025-08-22", "close": 8.67, "volume": 294759.0}, {"date": "2025-08-25", "close": 8.43, "volume": 201720.0}, {"date": "2025-08-26", "close": 8.71, "volume": 307611.0}, {"date": "2025-08-27", "close": 8.72, "volume": 361076.0}, {"date": "2025-08-28", "close": 8.59, "volume": 338161.0}, {"date": "2025-08-29", "close": 8.63, "volume": 395188.0}, {"date": "2025-09-02", "close": 8.79, "volume": 632382.0}, {"date": "2025-09-03", "close": 8.32, "volume": 315733.0}, {"date": "2025-09-04", "close": 8.41, "volume": 354189.0}, {"date": "2025-09-05", "close": 8.54, "volume": 214854.0}, {"date": "2025-09-08", "close": 8.63, "volume": 150220.0}, {"date": "2025-09-09", "close": 8.27, "volume": 421071.0}, {"date": "2025-09-10", "close": 8.46, "volume": 220036.0}, {"date": "2025-09-11", "close": 8.5, "volume": 231401.0}, {"date": "2025-09-12", "close": 8.14, "volume": 289323.0}, {"date": "2025-09-15", "close": 8.59, "volume": 454438.0}, {"date": "2025-09-16", "close": 8.92, "volume": 420145.0}, {"date": "2025-09-17", "close": 8.81, "volume": 300712.0}, {"date": "2025-09-18", "close": 9.11, "volume": 252057.0}, {"date": "2025-09-19", "close": 9.33, "volume": 668292.0}, {"date": "2025-09-22", "close": 9.4, "volume": 250496.0}, {"date": "2025-09-23", "close": 9.43, "volume": 270364.0}, {"date": "2025-09-24", "close": 9.44, "volume": 199824.0}, {"date": "2025-09-25", "close": 9.35, "volume": 167152.0}, {"date": "2025-09-26", "close": 9.8, "volume": 368849.0}, {"date": "2025-09-29", "close": 9.78, "volume": 319898.0}, {"date": "2025-09-30", "close": 9.95, "volume": 440805.0}, {"date": "2025-10-01", "close": 9.58, "volume": 242935.0}, {"date": "2025-10-02", "close": 9.8, "volume": 170347.0}, {"date": "2025-10-03", "close": 9.79, "volume": 204115.0}, {"date": "2025-10-06", "close": 9.58, "volume": 259102.0}, {"date": "2025-10-07", "close": 9.42, "volume": 191123.0}, {"date": "2025-10-08", "close": 9.55, "volume": 137762.0}, {"date": "2025-10-09", "close": 9.54, "volume": 122163.0}, {"date": "2025-10-10", "close": 9.11, "volume": 445059.0}, {"date": "2025-10-13", "close": 9.64, "volume": 191666.0}, {"date": "2025-10-14", "close": 9.62, "volume": 276888.0}, {"date": "2025-10-15", "close": 9.45, "volume": 181028.0}, {"date": "2025-10-16", "close": 9.45, "volume": 186950.0}, {"date": "2025-10-17", "close": 9.22, "volume": 168728.0}, {"date": "2025-10-20", "close": 9.49, "volume": 177881.0}, {"date": "2025-10-21", "close": 9.35, "volume": 126552.0}, {"date": "2025-10-22", "close": 9.13, "volume": 179961.0}, {"date": "2025-10-23", "close": 9.35, "volume": 154467.0}, {"date": "2025-10-24", "close": 9.46, "volume": 118329.0}, {"date": "2025-10-27", "close": 9.43, "volume": 158116.0}, {"date": "2025-10-28", "close": 9.26, "volume": 131092.0}, {"date": "2025-10-29", "close": 9.08, "volume": 214024.0}, {"date": "2025-10-30", "close": 9.0, "volume": 187451.0}, {"date": "2025-10-31", "close": 9.13, "volume": 198140.0}, {"date": "2025-11-03", "close": 8.87, "volume": 172250.0}, {"date": "2025-11-04", "close": 8.68, "volume": 204325.0}, {"date": "2025-11-05", "close": 8.82, "volume": 168424.0}, {"date": "2025-11-06", "close": 8.68, "volume": 124123.0}, {"date": "2025-11-07", "close": 8.23, "volume": 346049.0}, {"date": "2025-11-10", "close": 8.03, "volume": 150706.0}, {"date": "2025-11-11", "close": 7.81, "volume": 197310.0}, {"date": "2025-11-12", "close": 7.77, "volume": 139334.0}, {"date": "2025-11-13", "close": 7.37, "volume": 196129.0}, {"date": "2025-11-14", "close": 7.37, "volume": 212640.0}, {"date": "2025-11-17", "close": 7.06, "volume": 230689.0}, {"date": "2025-11-18", "close": 7.13, "volume": 226025.0}, {"date": "2025-11-19", "close": 6.66, "volume": 279300.0}, {"date": "2025-11-20", "close": 6.12, "volume": 298380.0}, {"date": "2025-11-21", "close": 6.24, "volume": 421285.0}, {"date": "2025-11-24", "close": 6.69, "volume": 488710.0}, {"date": "2025-11-25", "close": 9.12, "volume": 5706865.0}, {"date": "2025-11-26", "close": 9.22, "volume": 804023.0}, {"date": "2025-11-28", "close": 9.35, "volume": 227118.0}, {"date": "2025-12-01", "close": 9.12, "volume": 248538.0}, {"date": "2025-12-02", "close": 8.94, "volume": 478975.0}, {"date": "2025-12-03", "close": 8.87, "volume": 264648.0}, {"date": "2025-12-04", "close": 9.09, "volume": 172923.0}, {"date": "2025-12-05", "close": 8.85, "volume": 167655.0}, {"date": "2025-12-08", "close": 8.89, "volume": 408896.0}, {"date": "2025-12-09", "close": 9.06, "volume": 137788.0}, {"date": "2025-12-10", "close": 9.25, "volume": 267551.0}, {"date": "2025-12-11", "close": 9.14, "volume": 182639.0}, {"date": "2025-12-12", "close": 9.05, "volume": 425900.0}, {"date": "2025-12-15", "close": 8.62, "volume": 758640.0}, {"date": "2025-12-16", "close": 8.66, "volume": 321105.0}, {"date": "2025-12-17", "close": 8.7, "volume": 172191.0}, {"date": "2025-12-18", "close": 8.73, "volume": 169482.0}, {"date": "2025-12-19", "close": 8.58, "volume": 272066.0}, {"date": "2025-12-22", "close": 8.51, "volume": 182956.0}, {"date": "2025-12-23", "close": 9.54, "volume": 400915.0}, {"date": "2025-12-24", "close": 9.49, "volume": 210850.0}, {"date": "2025-12-26", "close": 9.65, "volume": 262405.0}, {"date": "2025-12-29", "close": 9.67, "volume": 339660.0}, {"date": "2025-12-30", "close": 9.36, "volume": 381270.0}, {"date": "2025-12-31", "close": 9.19, "volume": 357432.0}, {"date": "2026-01-02", "close": 8.61, "volume": 681896.0}, {"date": "2026-01-05", "close": 8.18, "volume": 715181.0}, {"date": "2026-01-06", "close": 8.28, "volume": 310520.0}, {"date": "2026-01-07", "close": 8.09, "volume": 316484.0}, {"date": "2026-01-08", "close": 8.32, "volume": 309973.0}, {"date": "2026-01-09", "close": 8.32, "volume": 254648.0}, {"date": "2026-01-12", "close": 8.71, "volume": 318351.0}, {"date": "2026-01-13", "close": 8.94, "volume": 290516.0}, {"date": "2026-01-14", "close": 8.85, "volume": 273486.0}, {"date": "2026-01-15", "close": 8.94, "volume": 570022.0}, {"date": "2026-01-16", "close": 8.75, "volume": 263093.0}, {"date": "2026-01-20", "close": 8.71, "volume": 511814.0}, {"date": "2026-01-21", "close": 9.02, "volume": 433608.0}, {"date": "2026-01-22", "close": 9.43, "volume": 711976.0}, {"date": "2026-01-23", "close": 9.15, "volume": 256607.0}, {"date": "2026-01-26", "close": 8.94, "volume": 203918.0}, {"date": "2026-01-27", "close": 9.12, "volume": 283697.0}, {"date": "2026-01-28", "close": 8.96, "volume": 213845.0}, {"date": "2026-01-29", "close": 9.01, "volume": 211284.0}, {"date": "2026-01-30", "close": 8.95, "volume": 214771.0}, {"date": "2026-02-02", "close": 9.38, "volume": 360658.0}, {"date": "2026-02-03", "close": 9.18, "volume": 280828.0}, {"date": "2026-02-04", "close": 9.03, "volume": 208510.0}, {"date": "2026-02-05", "close": 8.55, "volume": 352213.0}, {"date": "2026-02-06", "close": 8.96, "volume": 248888.0}, {"date": "2026-02-09", "close": 8.68, "volume": 333718.0}, {"date": "2026-02-10", "close": 8.63, "volume": 222786.0}, {"date": "2026-02-11", "close": 8.14, "volume": 260625.0}, {"date": "2026-02-12", "close": 7.35, "volume": 347309.0}, {"date": "2026-02-13", "close": 7.7, "volume": 393340.0}, {"date": "2026-02-17", "close": 7.72, "volume": 290246.0}, {"date": "2026-02-18", "close": 8.01, "volume": 366351.0}, {"date": "2026-02-19", "close": 8.28, "volume": 261752.0}, {"date": "2026-02-20", "close": 8.28, "volume": 196004.0}, {"date": "2026-02-23", "close": 8.1, "volume": 161606.0}, {"date": "2026-02-24", "close": 8.19, "volume": 151590.0}, {"date": "2026-02-25", "close": 8.34, "volume": 285182.0}, {"date": "2026-02-26", "close": 8.76, "volume": 385186.0}, {"date": "2026-02-27", "close": 8.65, "volume": 362487.0}, {"date": "2026-03-02", "close": 8.51, "volume": 264655.0}, {"date": "2026-03-03", "close": 8.55, "volume": 159329.0}, {"date": "2026-03-04", "close": 8.9, "volume": 319399.0}, {"date": "2026-03-05", "close": 8.63, "volume": 233145.0}, {"date": "2026-03-06", "close": 8.36, "volume": 223376.0}, {"date": "2026-03-09", "close": 8.49, "volume": 157817.0}, {"date": "2026-03-10", "close": 8.36, "volume": 163373.0}, {"date": "2026-03-11", "close": 8.38, "volume": 781442.0}, {"date": "2026-03-12", "close": 8.05, "volume": 290952.0}, {"date": "2026-03-13", "close": 8.49, "volume": 247758.0}, {"date": "2026-03-16", "close": 8.97, "volume": 285618.0}, {"date": "2026-03-17", "close": 9.16, "volume": 378231.0}, {"date": "2026-03-18", "close": 9.03, "volume": 237629.0}, {"date": "2026-03-19", "close": 9.08, "volume": 234896.0}, {"date": "2026-03-20", "close": 8.84, "volume": 293245.0}, {"date": "2026-03-23", "close": 9.03, "volume": 226889.0}, {"date": "2026-03-24", "close": 9.12, "volume": 211172.0}, {"date": "2026-03-25", "close": 9.17, "volume": 191553.0}, {"date": "2026-03-26", "close": 9.11, "volume": 173805.0}, {"date": "2026-03-27", "close": 8.72, "volume": 109257.0}, {"date": "2026-03-30", "close": 8.62, "volume": 255583.0}, {"date": "2026-03-31", "close": 8.83, "volume": 136465.0}, {"date": "2026-04-01", "close": 8.82, "volume": 155800.0}, {"date": "2026-04-02", "close": 9.0, "volume": 194825.0}, {"date": "2026-04-06", "close": 9.59, "volume": 172888.0}, {"date": "2026-04-07", "close": 9.67, "volume": 192722.0}, {"date": "2026-04-08", "close": 9.77, "volume": 214260.0}, {"date": "2026-04-09", "close": 9.76, "volume": 120536.0}, {"date": "2026-04-10", "close": 9.76, "volume": 154156.0}, {"date": "2026-04-13", "close": 10.03, "volume": 194370.0}, {"date": "2026-04-14", "close": 10.15, "volume": 237934.0}, {"date": "2026-04-15", "close": 10.18, "volume": 169966.0}, {"date": "2026-04-16", "close": 10.36, "volume": 349438.0}, {"date": "2026-04-17", "close": 11.09, "volume": 348120.0}, {"date": "2026-04-20", "close": 10.97, "volume": 336874.0}, {"date": "2026-04-21", "close": 11.06, "volume": 204342.0}, {"date": "2026-04-22", "close": 11.2, "volume": 183929.0}, {"date": "2026-04-23", "close": 10.85, "volume": 165059.0}, {"date": "2026-04-24", "close": 10.84, "volume": 144911.0}, {"date": "2026-04-27", "close": 10.57, "volume": 165193.0}, {"date": "2026-04-28", "close": 10.07, "volume": 195579.0}, {"date": "2026-04-29", "close": 9.75, "volume": 211222.0}, {"date": "2026-04-30", "close": 9.86, "volume": 217922.0}, {"date": "2026-05-01", "close": 10.27, "volume": 282278.0}, {"date": "2026-05-04", "close": 10.04, "volume": 134763.0}, {"date": "2026-05-05", "close": 10.18, "volume": 279749.0}, {"date": "2026-05-06", "close": 10.45, "volume": 256196.0}, {"date": "2026-05-07", "close": 10.69, "volume": 285927.0}, {"date": "2026-05-08", "close": 10.52, "volume": 239234.0}, {"date": "2026-05-11", "close": 10.41, "volume": 158671.0}, {"date": "2026-05-12", "close": 10.35, "volume": 367676.0}, {"date": "2026-05-13", "close": 9.41, "volume": 420507.0}, {"date": "2026-05-14", "close": 9.35, "volume": 262873.0}, {"date": "2026-05-15", "close": 8.97, "volume": 265393.0}, {"date": "2026-05-18", "close": 8.93, "volume": 251483.0}, {"date": "2026-05-19", "close": 9.01, "volume": 238950.0}, {"date": "2026-05-20", "close": 9.0, "volume": 249587.0}, {"date": "2026-05-21", "close": 8.96, "volume": 236509.0}, {"date": "2026-05-22", "close": 9.53, "volume": 237869.0}, {"date": "2026-05-26", "close": 9.75, "volume": 297115.0}, {"date": "2026-05-27", "close": 10.05, "volume": 287221.0}, {"date": "2026-05-28", "close": 10.3, "volume": 256803.0}, {"date": "2026-05-29", "close": 10.36, "volume": 327426.0}, {"date": "2026-06-01", "close": 10.72, "volume": 332995.0}, {"date": "2026-06-02", "close": 10.86, "volume": 235177.0}, {"date": "2026-06-03", "close": 10.28, "volume": 162037.0}, {"date": "2026-06-04", "close": 10.57, "volume": 194725.0}, {"date": "2026-06-05", "close": 10.37, "volume": 162880.0}, {"date": "2026-06-08", "close": 10.69, "volume": 174267.0}, {"date": "2026-06-09", "close": 10.63, "volume": 235555.0}, {"date": "2026-06-10", "close": 10.82, "volume": 433707.0}, {"date": "2026-06-11", "close": 11.67, "volume": 610812.0}, {"date": "2026-06-12", "close": 11.12, "volume": 634429.0}, {"date": "2026-06-15", "close": 11.35, "volume": 599445.0}, {"date": "2026-06-16", "close": 11.1, "volume": 302939.0}, {"date": "2026-06-17", "close": 10.61, "volume": 199201.0}, {"date": "2026-06-18", "close": 11.01, "volume": 259764.0}, {"date": "2026-06-22", "close": 10.73, "volume": 170093.0}, {"date": "2026-06-23", "close": 10.7, "volume": 421342.0}, {"date": "2026-06-24", "close": 11.18, "volume": 165613.0}, {"date": "2026-06-25", "close": 13.43, "volume": 767208.0}, {"date": "2026-06-26", "close": 13.74, "volume": 1376947.0}, {"date": "2026-06-29", "close": 13.56, "volume": 414700.0}, {"date": "2026-06-30", "close": 12.56, "volume": 462406.0}, {"date": "2026-07-01", "close": 13.2, "volume": 305407.0}, {"date": "2026-07-02", "close": 12.19, "volume": 362834.0}, {"date": "2026-07-06", "close": 11.47, "volume": 603522.0}, {"date": "2026-07-07", "close": 11.37, "volume": 507483.0}, {"date": "2026-07-08", "close": 11.65, "volume": 355552.0}, {"date": "2026-07-09", "close": 11.42, "volume": 350846.0}, {"date": "2026-07-10", "close": 12.91, "volume": 822357.0}, {"date": "2026-07-13", "close": 12.53, "volume": 496588.0}, {"date": "2026-07-14", "close": 12.39, "volume": 730011.0}, {"date": "2026-07-15", "close": 12.71, "volume": 352403.0}, {"date": "2026-07-16", "close": 12.52, "volume": 321036.0}, {"date": "2026-07-17", "close": 12.6, "volume": 294756.0}, {"date": "2026-07-20", "close": 12.6, "volume": 275075.0}, {"date": "2026-07-21", "close": 12.35, "volume": 505805.0}, {"date": "2026-07-22", "close": 11.9, "volume": 396490.0}, {"date": "2026-07-23", "close": 11.83, "volume": 339832.0}, {"date": "2026-07-24", "close": 11.88, "volume": 243988.0}, {"date": "2026-07-27", "close": 12.84, "volume": 368228.0}, {"date": "2026-07-28", "close": 13.03, "volume": 243132.0}, {"date": "2026-07-29", "close": 12.56, "volume": 228966.0}, {"date": "2026-07-30", "close": 12.42, "volume": 125189.0}, {"date": "2026-07-31", "close": 12.44, "volume": 143516.0}, {"date": "2026-08-03", "close": 12.9, "volume": 194964.0}, {"date": "2026-08-04", "close": 12.89, "volume": 214806.0}, {"date": "2026-08-05", "close": 12.68, "volume": 150690.0}, {"date": "2026-08-06", "close": 12.64, "volume": 161915.0}, {"date": "2026-08-07", "close": 12.8, "volume": 90755.0}], "refreshing": true}