{"ticker": "CRIS", "overview": {"cik": "1108205", "ticker": "CRIS", "name": "CURIS INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001108205-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001108205-26-000078", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001108205-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001108205-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001108205-26-000071", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001108205-26-000068", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-22", "title": "Form PRE 14A", "accession": "0001108205-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001108205-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001108205-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001108205-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001108205-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-048774", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001108205-26-000054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001108205-26-000053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001108205-26-000049", "price_sensitive": false}]}, "description": "CURIS INC trades as CRIS on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 446 insider filings for the company, from September 2002 to March 2026. Across those, 20 insiders disclosed 19 open-market purchases totalling $25.59M against 100 sales totalling $20.34M. The most recent filing on record is dated 7 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 25587032.375, "sell_n": 100, "sell_sum": 20340738.3019, "net": 5246294.073100001, "insiders": 20, "first_date": "2002-09-06", "last_date": "2026-03-31"}, "metrics": {"ticker": "CRIS", "has_prices": true, "as_of": "2026-08-07", "last": 4.02, "prev_close": 4.41, "change": -0.39000000000000057, "change_pct": -0.08843537414965999, "session_volume": 70017.0, "vwap_5": 4.595005245634883, "vwap_20": 4.768859923063779, "vwap_60": 6.908215732043809, "vwap_250": 9.082089364807954, "high_52w": 29.6, "low_52w": 4.02, "avg_volume_20": 74321.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001108205-26-000089", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "James E. Dentzer", "who_key": "Dentzer James E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000089/0001108205-26-000089-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000090", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Jonathan B. Zung", "who_key": "Zung Jonathan B.", "role": "CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000090/0001108205-26-000090-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000091", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Diantha Duvall", "who_key": "Duvall Diantha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000091/0001108205-26-000091-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000092", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Anne Elizabeth Borgman", "who_key": "Borgman Anne Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000092/0001108205-26-000092-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000093", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Martyn D. Greenacre", "who_key": "GREENACRE MARTYN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000093/0001108205-26-000093-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000094", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "John Hohneker", "who_key": "Hohneker John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000094/0001108205-26-000094-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000095", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth I. Kaitin", "who_key": "KAITIN KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000095/0001108205-26-000095-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "0001108205-26-000096", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Marc Rubin", "who_key": "Rubin Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000096/0001108205-26-000096-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170872}, {"id": "13DG-0001172661-26-002137", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002137-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-061026", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC moves to a 9.9% passive stake in CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-061026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001104659-26-048774", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-048774-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0001104659-26-040429", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-040429-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0001104659-26-040431", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC adjusts its stake in CRIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-040431-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "0001108205-26-000045", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth I. Kaitin", "who_key": "KAITIN KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5487.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $5K of CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000045/0001108205-26-000045-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13DG-0000935836-26-000184", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0000935836-26-000184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001108205-26-000036", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Marc Rubin", "who_key": "Rubin Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000036/0001108205-26-000036-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001108205-26-000037", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "James E. Dentzer", "who_key": "Dentzer James E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000037/0001108205-26-000037-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001108205-26-000038", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Diantha Duvall", "who_key": "Duvall Diantha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000038/0001108205-26-000038-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001108205-26-000039", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Ahmed Hamdy MD", "who_key": "Hamdy Ahmed MD", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000039/0001108205-26-000039-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001108205-26-000040", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Jonathan B. Zung", "who_key": "Zung Jonathan B.", "role": "CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000040/0001108205-26-000040-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001108205-26-000024", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Marc Rubin", "who_key": "Rubin Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000024/0001108205-26-000024-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001108205-26-000025", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "James E. Dentzer", "who_key": "Dentzer James E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000025/0001108205-26-000025-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001108205-26-000026", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Diantha Duvall", "who_key": "Duvall Diantha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000026/0001108205-26-000026-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001108205-26-000027", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Ahmed Hamdy MD", "who_key": "Hamdy Ahmed MD", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000027/0001108205-26-000027-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001108205-26-000028", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Jonathan B. Zung", "who_key": "Zung Jonathan B.", "role": "CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000028/0001108205-26-000028-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001108205-25-000062", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth I. Kaitin", "who_key": "KAITIN KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820525000062/0001108205-25-000062-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001108205-25-000063", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Jonathan B. Zung", "who_key": "Zung Jonathan B.", "role": "CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820525000063/0001108205-25-000063-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001108205-25-000064", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Anne Elizabeth Borgman", "who_key": "Borgman Anne Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820525000064/0001108205-25-000064-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001108205-25-000065", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Diantha Duvall", "who_key": "Duvall Diantha", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820525000065/0001108205-25-000065-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}, {"id": "0001108205-25-000066", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Marc Rubin", "who_key": "Rubin Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CRIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820525000066/0001108205-25-000066-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765592}], "recent_buys": [{"id": "0001108205-26-000045", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth I. Kaitin", "who_key": "KAITIN KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5487.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $5K of CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000110820526000045/0001108205-26-000045-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "0001209191-17-061106", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Marc Rubin", "who_key": "Rubin Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24500.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRIS lands a director's $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117061106/0001209191-17-061106-index.htm", "trade_date": "2017-11-16", "timestamp": "2017-11-16", "mins": 4714072}, {"id": "0001209191-17-060795", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Ali Fattaey Ph.D.", "who_key": "Fattaey Ali Ph.D.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53000.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRIS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117060795/0001209191-17-060795-index.htm", "trade_date": "2017-11-15", "timestamp": "2017-11-15", "mins": 4715512}, {"id": "0000899243-16-028737", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Aurigene Discovery Technologies Ltd", "who_key": "Aurigene Discovery Technologies Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24499999.2, "score": 74.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRIS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000089924316028737/0000899243-16-028737-index.htm", "trade_date": "2016-09-07", "timestamp": "2016-09-07", "mins": 5340472}, {"id": "0001181431-14-030342", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Ali Fattaey Ph.D.", "who_key": "Fattaey Ali Ph.D.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100624.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying CRIS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143114030342/0001181431-14-030342-index.htm", "trade_date": "2014-08-27", "timestamp": "2014-08-27", "mins": 6408952}, {"id": "0001181431-13-062519", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Ali Fattaey Ph.D.", "who_key": "Fattaey Ali Ph.D.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7560.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders pile into CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113062519/0001181431-13-062519-index.htm", "trade_date": "2013-12-11", "timestamp": "2013-12-11", "mins": 6781912}, {"id": "0001181431-13-058107", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Michael Gray", "who_key": "GRAY MICHAEL", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28600.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113058107/0001181431-13-058107-index.htm", "trade_date": "2013-11-12", "timestamp": "2013-11-12", "mins": 6823672}, {"id": "0001181431-13-057810", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth Pienta", "who_key": "Pienta Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59000.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "6 insiders now buying CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113057810/0001181431-13-057810-index.htm", "trade_date": "2013-11-08", "timestamp": "2013-11-08", "mins": 6829432}, {"id": "0001181431-13-057809", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth Pienta", "who_key": "Pienta Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43691.00000000001, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113057809/0001181431-13-057809-index.htm", "trade_date": "2013-09-16", "timestamp": "2013-09-16", "mins": 6905752}, {"id": "0001181431-13-045416", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "James R. McNab", "who_key": "MCNAB JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRIS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113045416/0001181431-13-045416-index.htm", "trade_date": "2013-08-16", "timestamp": "2013-08-16", "mins": 6950392}, {"id": "0001181431-12-062981", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Daniel R. Passeri", "who_key": "PASSERI DANIEL R", "role": "CEO and Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75750.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CRIS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112062981/0001181431-12-062981-index.htm", "trade_date": "2012-12-06", "timestamp": "2012-12-06", "mins": 7314712}, {"id": "0001181431-11-028823", "src": "INSIDERS", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Kenneth I. Kaitin", "who_key": "KAITIN KENNETH I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25024.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 9 buying CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111028823/0001181431-11-028823-index.htm", "trade_date": "2011-05-11", "timestamp": "2011-05-11", "mins": 8142712}], "institutional": [{"id": "13DG-0001172661-26-002137", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002137-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-061026", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC moves to a 9.9% passive stake in CRIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-061026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001104659-26-048774", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-048774-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "13DG-0001104659-26-040429", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-040429-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0001104659-26-040431", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC adjusts its stake in CRIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0001104659-26-040431-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0000935836-26-000184", "src": "13DG", "ticker": "CRIS", "cik": "1108205", "company": "CURIS INC", "company_raw": "CURIS INC", "who": "Curis Inc", "who_key": "CURIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CURIS INC crosses 5% of CRIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/0000935836-26-000184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Curis, Inc. - Common Stock", "new_value": "CURIS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001108205", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001108205", "applied": 1, "detected_at": "2026-09-11T07:46:01.248220"}]}, "key_people": [{"who": "Aurigene Discovery Technologies Ltd", "who_key": "Aurigene Discovery Technologies Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24499999.2, "sold": 0, "net": 24499999.2, "trades": 1, "top_score": 74.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24499999.2, "date": "2016-09-07", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000089924316028737/0000899243-16-028737-index.htm"}], "latest": {"action": "BUY", "amount": 24499999.2, "date": "2016-09-07", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000089924316028737/0000899243-16-028737-index.htm"}}, {"who": "Daniel R. Passeri", "who_key": "PASSERI DANIEL R", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 106750.0, "sold": 5216760.916, "net": -5110010.916, "trades": 23, "top_score": 51.6, "lean": "selling", "history": [{"action": "SELL", "amount": 75936.0, "date": "2015-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919115087438/0001209191-15-087438-index.htm"}, {"action": "SELL", "amount": 38780.0, "date": "2015-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919115087211/0001209191-15-087211-index.htm"}, {"action": "SELL", "amount": 136110.0, "date": "2015-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919115086893/0001209191-15-086893-index.htm"}, {"action": "SELL", "amount": 863450.0, "date": "2015-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919115086469/0001209191-15-086469-index.htm"}, {"action": "SELL", "amount": 466552.4, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113026213/0001181431-13-026213-index.htm"}, {"action": "SELL", "amount": 645050.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113025533/0001181431-13-025533-index.htm"}, {"action": "SELL", "amount": 645050.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113026204/0001181431-13-026204-index.htm"}, {"action": "BUY", "amount": 75750.0, "date": "2012-12-06", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112062981/0001181431-12-062981-index.htm"}, {"action": "SELL", "amount": 533359.5, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112026996/0001181431-12-026996-index.htm"}, {"action": "SELL", "amount": 406788.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111021320/0001181431-11-021320-index.htm"}, {"action": "BUY", "amount": 31000.0, "date": "2008-08-07", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143108046822/0001181431-08-046822-index.htm"}, {"action": "SELL", "amount": 80650.62999999999, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105041336/0001181431-05-041336-index.htm"}, {"action": "SELL", "amount": 89786.0, "date": "2005-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105040939/0001181431-05-040939-index.htm"}, {"action": "SELL", "amount": 101800.37, "date": "2005-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105040397/0001181431-05-040397-index.htm"}, {"action": "SELL", "amount": 9900.0, "date": "2005-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105040626/0001181431-05-040626-index.htm"}, {"action": "SELL", "amount": 57125.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012105000002/0001190121-05-000002-index.htm"}, {"action": "SELL", "amount": 57832.35, "date": "2005-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012105000001/0001190121-05-000001-index.htm"}, {"action": "SELL", "amount": 600983.766, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000007/0001190121-04-000007-index.htm"}, {"action": "SELL", "amount": 76161.2, "date": "2004-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000005/0001190121-04-000005-index.htm"}, {"action": "SELL", "amount": 76812.6, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000004/0001190121-04-000004-index.htm"}, {"action": "SELL", "amount": 84860.0, "date": "2004-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000003/0001190121-04-000003-index.htm"}, {"action": "SELL", "amount": 149692.19999999998, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000002/0001190121-04-000002-index.htm"}, {"action": "SELL", "amount": 20080.899999999998, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012104000001/0001190121-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 75936.0, "date": "2015-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919115087438/0001209191-15-087438-index.htm"}}, {"who": "James R. McNab", "who_key": "MCNAB JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 582530.735, "sold": 4431960.729, "net": -3849429.9940000004, "trades": 24, "top_score": 46.4, "lean": "selling", "history": [{"action": "SELL", "amount": 155423.9992, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117030347/0001209191-17-030347-index.htm"}, {"action": "SELL", "amount": 155423.9992, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117030403/0001209191-17-030403-index.htm"}, {"action": "SELL", "amount": 278037.2831, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117029242/0001209191-17-029242-index.htm"}, {"action": "SELL", "amount": 383019.3232, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117028453/0001209191-17-028453-index.htm"}, {"action": "SELL", "amount": 285682.3744, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117027995/0001209191-17-027995-index.htm"}, {"action": "SELL", "amount": 285682.3744, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117028456/0001209191-17-028456-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2013-08-16", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113045416/0001181431-13-045416-index.htm"}, {"action": "SELL", "amount": 1426170.0, "date": "2012-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112037231/0001181431-12-037231-index.htm"}, {"action": "SELL", "amount": 81250.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111021327/0001181431-11-021327-index.htm"}, {"action": "SELL", "amount": 164000.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111020963/0001181431-11-020963-index.htm"}, {"action": "BUY", "amount": 78185.0, "date": "2008-08-06", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143108047130/0001181431-08-047130-index.htm"}, {"action": "SELL", "amount": 2114.1, "date": "2005-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012605000002/0001190126-05-000002-index.htm"}, {"action": "SELL", "amount": 401187.85860000004, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012605000001/0001190126-05-000001-index.htm"}, {"action": "BUY", "amount": 248139.735, "date": "2004-12-01", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012604000004/0001190126-04-000004-index.htm"}, {"action": "SELL", "amount": 189096.9874, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000013/0001190126-03-000013-index.htm"}, {"action": "SELL", "amount": 77842.65, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000014/0001190126-03-000014-index.htm"}, {"action": "SELL", "amount": 19881.98, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000012/0001190126-03-000012-index.htm"}, {"action": "SELL", "amount": 161387.8707, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000008/0001190126-03-000008-index.htm"}, {"action": "SELL", "amount": 87937.79999999999, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000006/0001190126-03-000006-index.htm"}, {"action": "SELL", "amount": 94742.1288, "date": "2003-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000007/0001190126-03-000007-index.htm"}, {"action": "SELL", "amount": 183080.0, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000005/0001190126-03-000005-index.htm"}, {"action": "BUY", "amount": 17618.0, "date": "2002-09-10", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000011/0001190126-03-000011-index.htm"}, {"action": "BUY", "amount": 8314.0, "date": "2002-09-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000010/0001190126-03-000010-index.htm"}, {"action": "BUY", "amount": 30274.0, "date": "2002-09-06", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012603000009/0001190126-03-000009-index.htm"}], "latest": {"action": "SELL", "amount": 155423.9992, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919117030347/0001209191-17-030347-index.htm"}}, {"who": "BVF Partners L P/IL", "who_key": "BVF PARTNERS L P/IL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3415499.9999999995, "net": -3415499.9999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3415499.9999999995, "date": "2009-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000105594709000002/0001055947-09-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3415499.9999999995, "date": "2009-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000105594709000002/0001055947-09-000002-index.htm"}}, {"who": "RA Capital Management, LLC", "who_key": "RA CAPITAL MANAGEMENT, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1820000.0, "net": -1820000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1820000.0, "date": "2008-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919108024694/0001209191-08-024694-index.htm"}], "latest": {"action": "SELL", "amount": 1820000.0, "date": "2008-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919108024694/0001209191-08-024694-index.htm"}}, {"who": "Mark Noel", "who_key": "NOEL MARK", "role": "VP, Tech Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 982891.73, "net": -982891.73, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 256200.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113025085/0001181431-13-025085-index.htm"}, {"action": "SELL", "amount": 227520.0, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112043491/0001181431-12-043491-index.htm"}, {"action": "SELL", "amount": 354198.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112026995/0001181431-12-026995-index.htm"}, {"action": "SELL", "amount": 3388.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105044525/0001181431-05-044525-index.htm"}, {"action": "SELL", "amount": 20852.0, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143105043625/0001181431-05-043625-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2004-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000007/0001190122-04-000007-index.htm"}, {"action": "SELL", "amount": 20078.059999999998, "date": "2004-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000006/0001190122-04-000006-index.htm"}, {"action": "SELL", "amount": 20031.47, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000005/0001190122-04-000005-index.htm"}, {"action": "SELL", "amount": 22512.0, "date": "2004-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000004/0001190122-04-000004-index.htm"}, {"action": "SELL", "amount": 5868.0, "date": "2004-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000003/0001190122-04-000003-index.htm"}, {"action": "SELL", "amount": 12007.2, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000002/0001190122-04-000002-index.htm"}, {"action": "SELL", "amount": 20237.0, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119012204000001/0001190122-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 256200.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113025085/0001181431-13-025085-index.htm"}}, {"who": "Martyn D. Greenacre", "who_key": "GREENACRE MARTYN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 874124.95, "net": -874124.95, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19474.95, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919119005354/0001209191-19-005354-index.htm"}, {"action": "SELL", "amount": 25350.0, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919116124086/0001209191-16-124086-index.htm"}, {"action": "SELL", "amount": 220200.0, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143113025086/0001181431-13-025086-index.htm"}, {"action": "SELL", "amount": 215499.99999999997, "date": "2012-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112051714/0001181431-12-051714-index.htm"}, {"action": "SELL", "amount": 393600.0, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143112020450/0001181431-12-020450-index.htm"}], "latest": {"action": "SELL", "amount": 19474.95, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000120919119005354/0001209191-19-005354-index.htm"}}, {"who": "Susan B. Bayh", "who_key": "BAYH SUSAN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 845687.16, "net": -845687.16, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133672.5, "date": "2011-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111061987/0001181431-11-061987-index.htm"}, {"action": "SELL", "amount": 1660.0, "date": "2007-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143107021714/0001181431-07-021714-index.htm"}, {"action": "SELL", "amount": 424026.9, "date": "2003-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119208303000019/0001192083-03-000019-index.htm"}, {"action": "SELL", "amount": 66150.0, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119208303000018/0001192083-03-000018-index.htm"}, {"action": "SELL", "amount": 75717.76, "date": "2003-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119208303000016/0001192083-03-000016-index.htm"}, {"action": "SELL", "amount": 144460.0, "date": "2003-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000119208303000017/0001192083-03-000017-index.htm"}], "latest": {"action": "SELL", "amount": 133672.5, "date": "2011-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108205/000118143111061987/0001181431-11-061987-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001108205-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001108205-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001108205-26-000078", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001108205-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001108205-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001108205-26-000071", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-05", "title": "Proxy statement", "accession": "0001108205-26-000068", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-22", "title": "Form PRE 14A", "accession": "0001108205-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001108205-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002137", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-061026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001108205-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001108205-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001108205-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-048774", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-21", "title": "Form ARS", "accession": "0001108205-26-000054", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001108205-26-000053", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001108205-26-000049", "price_sensitive": false}], "performance": {"ticker": "CRIS", "has_prices": true, "summary": {"n": 19, "avg": -0.9794478750171576, "win_rate": 0.0, "best": -0.6327425543577563, "worst": -0.9989076086956522, "as_of": "2026-08-07"}, "buys": [{"who": "KAITIN KENNETH I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5487.0, "date": "2026-03-31", "score": 39.7, "ref_price": 10.946, "return": -0.6327425543577563}, {"who": "Rubin Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2017-11-16", "score": 46.0, "ref_price": 1864.4, "return": -0.9978438103411286}, {"who": "Fattaey Ali Ph.D.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 53000.0, "date": "2017-11-15", "score": 57.2, "ref_price": 1972.6, "return": -0.9979620805028896}, {"who": "Aurigene Discovery Technologies Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24499999.2, "date": "2016-09-07", "score": 74.1, "ref_price": 3680.0, "return": -0.9989076086956522}, {"who": "Fattaey Ali Ph.D.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 100624.0, "date": "2014-08-27", "score": 64.1, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "Fattaey Ali Ph.D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 7560.0, "date": "2013-12-11", "score": 31.2, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "GRAY MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 28600.0, "date": "2013-11-12", "score": 41.7, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "Pienta Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59000.0, "date": "2013-11-08", "score": 51.3, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "Pienta Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43691.00000000001, "date": "2013-09-16", "score": 34.8, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2013-08-16", "score": 46.4, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "PASSERI DANIEL R", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director", "amount": 75750.0, "date": "2012-12-06", "score": 50.6, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "KAITIN KENNETH I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25024.0, "date": "2011-05-11", "score": 37.1, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "Rubin Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50266.439999999995, "date": "2010-12-10", "score": 35.5, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "PASSERI DANIEL R", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 31000.0, "date": "2008-08-07", "score": 51.6, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78185.0, "date": "2008-08-06", "score": 45.3, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248139.735, "date": "2004-12-01", "score": 46.3, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17618.0, "date": "2002-09-10", "score": 30.5, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8314.0, "date": "2002-09-09", "score": 28.3, "ref_price": 3360.0, "return": -0.9988035714285715}, {"who": "MCNAB JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30274.0, "date": "2002-09-06", "score": 35.1, "ref_price": 3360.0, "return": -0.9988035714285715}]}, "price_series": [{"date": "2016-07-29", "close": 3360.0, "volume": 197.0}, {"date": "2016-08-01", "close": 3480.0, "volume": 110.0}, {"date": "2016-08-02", "close": 3440.0, "volume": 89.0}, {"date": "2016-08-03", "close": 3580.0, "volume": 158.0}, {"date": "2016-08-04", "close": 3320.0, "volume": 173.0}, {"date": "2016-08-05", "close": 3520.0, "volume": 172.0}, {"date": "2016-08-08", "close": 3540.0, "volume": 86.0}, {"date": "2016-08-09", "close": 3620.0, "volume": 105.0}, {"date": "2016-08-10", "close": 3420.0, "volume": 113.0}, {"date": "2016-08-11", "close": 3480.0, "volume": 85.0}, {"date": "2016-08-12", "close": 3460.0, "volume": 62.0}, {"date": "2016-08-15", "close": 3560.0, "volume": 86.0}, {"date": "2016-08-16", "close": 3460.0, "volume": 71.0}, {"date": "2016-08-17", "close": 3380.0, "volume": 80.0}, {"date": "2016-08-18", "close": 3460.0, "volume": 64.0}, {"date": "2016-08-19", "close": 3460.0, "volume": 98.0}, {"date": "2016-08-22", "close": 3480.0, "volume": 115.0}, {"date": "2016-08-23", "close": 3580.0, "volume": 147.0}, {"date": "2016-08-24", "close": 3340.0, "volume": 335.0}, {"date": "2016-08-25", "close": 3400.0, "volume": 163.0}, {"date": "2016-08-26", "close": 3380.0, "volume": 84.0}, {"date": "2016-08-29", "close": 3440.0, "volume": 95.0}, {"date": "2016-08-30", "close": 3500.0, "volume": 130.0}, {"date": "2016-08-31", "close": 3520.0, "volume": 173.0}, {"date": "2016-09-01", "close": 3420.0, "volume": 74.0}, {"date": "2016-09-02", "close": 3460.0, "volume": 48.0}, {"date": "2016-09-06", "close": 3520.0, "volume": 73.0}, {"date": "2016-09-07", "close": 3680.0, "volume": 306.0}, {"date": "2016-09-08", "close": 3800.0, "volume": 258.0}, {"date": "2016-09-09", "close": 3700.0, "volume": 671.0}, {"date": "2016-09-12", "close": 3840.0, "volume": 236.0}, {"date": "2016-09-13", "close": 3680.0, "volume": 155.0}, {"date": "2016-09-14", "close": 3620.0, "volume": 136.0}, {"date": "2016-09-15", "close": 3780.0, "volume": 166.0}, {"date": "2016-09-16", "close": 4040.0, "volume": 523.0}, {"date": "2016-09-19", "close": 4220.0, "volume": 747.0}, {"date": "2016-09-20", "close": 4740.0, "volume": 772.0}, {"date": "2016-09-21", "close": 4720.0, "volume": 534.0}, {"date": "2016-09-22", "close": 5060.0, "volume": 673.0}, {"date": "2016-09-23", "close": 4960.0, "volume": 1131.0}, {"date": "2016-09-26", "close": 4860.0, "volume": 203.0}, {"date": "2016-09-27", "close": 5000.0, "volume": 352.0}, {"date": "2016-09-28", "close": 5000.0, "volume": 287.0}, {"date": "2016-09-29", "close": 4940.0, "volume": 466.0}, {"date": "2016-09-30", "close": 5220.0, "volume": 647.0}, {"date": "2016-10-03", "close": 5340.0, "volume": 379.0}, {"date": "2016-10-04", "close": 5480.0, "volume": 402.0}, {"date": "2016-10-05", "close": 6000.0, "volume": 848.0}, {"date": "2016-10-06", "close": 6040.0, "volume": 588.0}, {"date": "2016-10-07", "close": 6740.0, "volume": 1264.0}, {"date": "2016-10-10", "close": 6440.0, "volume": 568.0}, {"date": "2016-10-11", "close": 6020.0, "volume": 484.0}, {"date": "2016-10-12", "close": 6060.0, "volume": 470.0}, {"date": "2016-10-13", "close": 5840.0, "volume": 305.0}, {"date": "2016-10-14", "close": 5380.0, "volume": 452.0}, {"date": "2016-10-17", "close": 5520.0, "volume": 351.0}, {"date": "2016-10-18", "close": 5560.0, "volume": 332.0}, {"date": "2016-10-19", "close": 5660.0, "volume": 198.0}, {"date": "2016-10-20", "close": 5720.0, "volume": 160.0}, {"date": "2016-10-21", "close": 5680.0, "volume": 331.0}, {"date": "2016-10-24", "close": 5500.0, "volume": 134.0}, {"date": "2016-10-25", "close": 5540.0, "volume": 102.0}, {"date": "2016-10-26", "close": 5520.0, "volume": 130.0}, {"date": "2016-10-27", "close": 5280.0, "volume": 130.0}, {"date": "2016-10-28", "close": 5240.0, "volume": 142.0}, {"date": "2016-10-31", "close": 5200.0, "volume": 138.0}, {"date": "2016-11-01", "close": 5220.0, "volume": 176.0}, {"date": "2016-11-02", "close": 5060.0, "volume": 97.0}, {"date": "2016-11-03", "close": 4860.0, "volume": 223.0}, {"date": "2016-11-04", "close": 4880.0, "volume": 188.0}, {"date": "2016-11-07", "close": 5360.0, "volume": 186.0}, {"date": "2016-11-08", "close": 5620.0, "volume": 428.0}, {"date": "2016-11-09", "close": 6300.0, "volume": 822.0}, {"date": "2016-11-10", "close": 6480.0, "volume": 681.0}, {"date": "2016-11-11", "close": 6720.0, "volume": 556.0}, {"date": "2016-11-14", "close": 7400.0, "volume": 572.0}, {"date": "2016-11-15", "close": 6980.0, "volume": 565.0}, {"date": "2016-11-16", "close": 6780.0, "volume": 274.0}, {"date": "2016-11-17", "close": 6880.0, "volume": 216.0}, {"date": "2016-11-18", "close": 6660.0, "volume": 410.0}, {"date": "2016-11-21", "close": 6660.0, "volume": 167.0}, {"date": "2016-11-22", "close": 6560.0, "volume": 189.0}, {"date": "2016-11-23", "close": 6640.0, "volume": 175.0}, {"date": "2016-11-25", "close": 6740.0, "volume": 72.0}, {"date": "2016-11-28", "close": 6400.0, "volume": 228.0}, {"date": "2016-11-29", "close": 6160.0, "volume": 209.0}, {"date": "2016-11-30", "close": 5780.0, "volume": 857.0}, {"date": "2016-12-01", "close": 5940.0, "volume": 279.0}, {"date": "2016-12-02", "close": 6080.0, "volume": 155.0}, {"date": "2016-12-05", "close": 5900.0, "volume": 250.0}, {"date": "2016-12-06", "close": 6120.0, "volume": 213.0}, {"date": "2016-12-07", "close": 5880.0, "volume": 292.0}, {"date": "2016-12-08", "close": 6160.0, "volume": 212.0}, {"date": "2016-12-09", "close": 5820.0, "volume": 270.0}, {"date": "2016-12-12", "close": 5740.0, "volume": 259.0}, {"date": "2016-12-13", "close": 5480.0, "volume": 274.0}, {"date": "2016-12-14", "close": 5460.0, "volume": 829.0}, {"date": "2016-12-15", "close": 5820.0, "volume": 390.0}, {"date": "2016-12-16", "close": 5960.0, "volume": 396.0}, {"date": "2016-12-19", "close": 6120.0, "volume": 296.0}, {"date": "2016-12-20", "close": 6820.0, "volume": 1279.0}, {"date": "2016-12-21", "close": 6720.0, "volume": 392.0}, {"date": "2016-12-22", "close": 6440.0, "volume": 223.0}, {"date": "2016-12-23", "close": 6740.0, "volume": 257.0}, {"date": "2016-12-27", "close": 6600.0, "volume": 251.0}, {"date": "2016-12-28", "close": 6340.0, "volume": 190.0}, {"date": "2016-12-29", "close": 6240.0, "volume": 185.0}, {"date": "2016-12-30", "close": 6160.0, "volume": 257.0}, {"date": "2017-01-03", "close": 6480.0, "volume": 209.0}, {"date": "2017-01-04", "close": 6660.0, "volume": 214.0}, {"date": "2017-01-05", "close": 6240.0, "volume": 319.0}, {"date": "2017-01-06", "close": 6300.0, "volume": 299.0}, {"date": "2017-01-09", "close": 6240.0, "volume": 181.0}, {"date": "2017-01-10", "close": 6260.0, "volume": 149.0}, {"date": "2017-01-11", "close": 6020.0, "volume": 378.0}, {"date": "2017-01-12", "close": 5940.0, "volume": 187.0}, {"date": "2017-01-13", "close": 5940.0, "volume": 215.0}, {"date": "2017-01-17", "close": 5580.0, "volume": 251.0}, {"date": "2017-01-18", "close": 5640.0, "volume": 180.0}, {"date": "2017-01-19", "close": 5400.0, "volume": 200.0}, {"date": "2017-01-20", "close": 5200.0, "volume": 166.0}, {"date": "2017-01-23", "close": 5160.0, "volume": 241.0}, {"date": "2017-01-24", "close": 5540.0, "volume": 309.0}, {"date": "2017-01-25", "close": 5720.0, "volume": 242.0}, {"date": "2017-01-26", "close": 5620.0, "volume": 136.0}, {"date": "2017-01-27", "close": 5720.0, "volume": 110.0}, {"date": "2017-01-30", "close": 5400.0, "volume": 118.0}, {"date": "2017-01-31", "close": 5740.0, "volume": 180.0}, {"date": "2017-02-01", "close": 5820.0, "volume": 185.0}, {"date": "2017-02-02", "close": 5700.0, "volume": 130.0}, {"date": "2017-02-03", "close": 5700.0, "volume": 160.0}, {"date": "2017-02-06", "close": 5620.0, "volume": 120.0}, {"date": "2017-02-07", "close": 5460.0, "volume": 145.0}, {"date": "2017-02-08", "close": 5240.0, "volume": 209.0}, {"date": "2017-02-09", "close": 5420.0, "volume": 116.0}, {"date": "2017-02-10", "close": 5240.0, "volume": 230.0}, {"date": "2017-02-13", "close": 5180.0, "volume": 202.0}, {"date": "2017-02-14", "close": 5260.0, "volume": 411.0}, {"date": "2017-02-15", "close": 5420.0, "volume": 202.0}, {"date": "2017-02-16", "close": 5280.0, "volume": 310.0}, {"date": "2017-02-17", "close": 5360.0, "volume": 179.0}, {"date": "2017-02-21", "close": 5320.0, "volume": 131.0}, {"date": "2017-02-22", "close": 5060.0, "volume": 306.0}, {"date": "2017-02-23", "close": 4820.0, "volume": 226.0}, {"date": "2017-02-24", "close": 4740.0, "volume": 334.0}, {"date": "2017-02-27", "close": 4800.0, "volume": 213.0}, {"date": "2017-02-28", "close": 4620.0, "volume": 278.0}, {"date": "2017-03-01", "close": 4700.0, "volume": 246.0}, {"date": "2017-03-02", "close": 4820.0, "volume": 245.0}, {"date": "2017-03-03", "close": 4760.0, "volume": 201.0}, {"date": "2017-03-06", "close": 4800.0, "volume": 234.0}, {"date": "2017-03-07", "close": 4860.0, "volume": 217.0}, {"date": "2017-03-08", "close": 5100.0, "volume": 295.0}, {"date": "2017-03-09", "close": 6160.0, "volume": 1597.0}, {"date": "2017-03-10", "close": 5920.0, "volume": 1186.0}, {"date": "2017-03-13", "close": 5900.0, "volume": 254.0}, {"date": "2017-03-14", "close": 5740.0, "volume": 196.0}, {"date": "2017-03-15", "close": 5960.0, "volume": 364.0}, {"date": "2017-03-16", "close": 5900.0, "volume": 344.0}, {"date": "2017-03-17", "close": 5940.0, "volume": 354.0}, {"date": "2017-03-20", "close": 5960.0, "volume": 168.0}, {"date": "2017-03-21", "close": 5600.0, "volume": 266.0}, {"date": "2017-03-22", "close": 5660.0, "volume": 205.0}, {"date": "2017-03-23", "close": 5720.0, "volume": 116.0}, {"date": "2017-03-24", "close": 5920.0, "volume": 564.0}, {"date": "2017-03-27", "close": 5760.0, "volume": 146.0}, {"date": "2017-03-28", "close": 5760.0, "volume": 148.0}, {"date": "2017-03-29", "close": 5700.0, "volume": 221.0}, {"date": "2017-03-30", "close": 5560.0, "volume": 201.0}, {"date": "2017-03-31", "close": 5560.0, "volume": 264.0}, {"date": "2017-04-03", "close": 5600.0, "volume": 172.0}, {"date": "2017-04-04", "close": 5540.0, "volume": 306.0}, {"date": "2017-04-05", "close": 5100.0, "volume": 467.0}, {"date": "2017-04-06", "close": 5100.0, "volume": 287.0}, {"date": "2017-04-07", "close": 5200.0, "volume": 239.0}, {"date": "2017-04-10", "close": 5040.0, "volume": 171.0}, {"date": "2017-04-11", "close": 5100.0, "volume": 142.0}, {"date": "2017-04-12", "close": 5040.0, "volume": 109.0}, {"date": "2017-04-13", "close": 5100.0, "volume": 125.0}, {"date": "2017-04-17", "close": 5260.0, "volume": 314.0}, {"date": "2017-04-18", "close": 5260.0, "volume": 134.0}, {"date": "2017-04-19", "close": 5280.0, "volume": 157.0}, {"date": "2017-04-20", "close": 5340.0, "volume": 140.0}, {"date": "2017-04-21", "close": 5060.0, "volume": 234.0}, {"date": "2017-04-24", "close": 5100.0, "volume": 186.0}, {"date": "2017-04-25", "close": 5220.0, "volume": 186.0}, {"date": "2017-04-26", "close": 5340.0, "volume": 201.0}, {"date": "2017-04-27", "close": 5040.0, "volume": 192.0}, {"date": "2017-04-28", "close": 4840.0, "volume": 250.0}, {"date": "2017-05-01", "close": 4740.0, "volume": 214.0}, {"date": "2017-05-02", "close": 4600.0, "volume": 267.0}, {"date": "2017-05-03", "close": 4280.0, "volume": 241.0}, {"date": "2017-05-04", "close": 3870.0, "volume": 470.0}, {"date": "2017-05-05", "close": 3780.0, "volume": 262.0}, {"date": "2017-05-08", "close": 3720.0, "volume": 368.0}, {"date": "2017-05-09", "close": 3940.0, "volume": 464.0}, {"date": "2017-05-10", "close": 4220.0, "volume": 567.0}, {"date": "2017-05-11", "close": 3760.0, "volume": 340.0}, {"date": "2017-05-12", "close": 3820.0, "volume": 207.0}, {"date": "2017-05-15", "close": 3620.0, "volume": 278.0}, {"date": "2017-05-16", "close": 3640.0, "volume": 201.0}, {"date": "2017-05-17", "close": 3400.0, "volume": 322.0}, {"date": "2017-05-18", "close": 3340.0, "volume": 291.0}, {"date": "2017-05-19", "close": 3320.0, "volume": 303.0}, {"date": "2017-05-22", "close": 3460.0, "volume": 281.0}, {"date": "2017-05-23", "close": 3480.0, "volume": 264.0}, {"date": "2017-05-24", "close": 3420.0, "volume": 121.0}, {"date": "2017-05-25", "close": 3400.0, "volume": 233.0}, {"date": "2017-05-26", "close": 3440.0, "volume": 166.0}, {"date": "2017-05-30", "close": 3500.0, "volume": 457.0}, {"date": "2017-05-31", "close": 3420.0, "volume": 431.0}, {"date": "2017-06-01", "close": 3460.0, "volume": 267.0}, {"date": "2017-06-02", "close": 3820.0, "volume": 792.0}, {"date": "2017-06-05", "close": 3520.0, "volume": 396.0}, {"date": "2017-06-06", "close": 3380.0, "volume": 376.0}, {"date": "2017-06-07", "close": 3460.0, "volume": 264.0}, {"date": "2017-06-08", "close": 3560.0, "volume": 298.0}, {"date": "2017-06-09", "close": 3560.0, "volume": 252.0}, {"date": "2017-06-12", "close": 3480.0, "volume": 232.0}, {"date": "2017-06-13", "close": 3460.0, "volume": 155.0}, {"date": "2017-06-14", "close": 3480.0, "volume": 249.0}, {"date": "2017-06-15", "close": 3500.0, "volume": 210.0}, {"date": "2017-06-16", "close": 3540.0, "volume": 379.0}, {"date": "2017-06-19", "close": 3680.0, "volume": 267.0}, {"date": "2017-06-20", "close": 3860.0, "volume": 578.0}, {"date": "2017-06-21", "close": 4080.0, "volume": 620.0}, {"date": "2017-06-22", "close": 4220.0, "volume": 298.0}, {"date": "2017-06-23", "close": 4200.0, "volume": 675.0}, {"date": "2017-06-26", "close": 4440.0, "volume": 430.0}, {"date": "2017-06-27", "close": 4000.0, "volume": 354.0}, {"date": "2017-06-28", "close": 4080.0, "volume": 253.0}, {"date": "2017-06-29", "close": 3940.0, "volume": 283.0}, {"date": "2017-06-30", "close": 3780.0, "volume": 184.0}, {"date": "2017-07-03", "close": 3900.0, "volume": 67.0}, {"date": "2017-07-05", "close": 3960.0, "volume": 177.0}, {"date": "2017-07-06", "close": 3800.0, "volume": 106.0}, {"date": "2017-07-07", "close": 3980.0, "volume": 132.0}, {"date": "2017-07-10", "close": 3900.0, "volume": 123.0}, {"date": "2017-07-11", "close": 3940.0, "volume": 177.0}, {"date": "2017-07-12", "close": 4160.0, "volume": 173.0}, {"date": "2017-07-13", "close": 4280.0, "volume": 128.0}, {"date": "2017-07-14", "close": 4300.0, "volume": 117.0}, {"date": "2017-07-17", "close": 4280.0, "volume": 129.0}, {"date": "2017-07-18", "close": 4100.0, "volume": 174.0}, {"date": "2017-07-19", "close": 4140.0, "volume": 143.0}, {"date": "2017-07-20", "close": 4080.0, "volume": 116.0}, {"date": "2017-07-21", "close": 3980.0, "volume": 236.0}, {"date": "2017-07-24", "close": 4120.0, "volume": 143.0}, {"date": "2017-07-25", "close": 4100.0, "volume": 216.0}, {"date": "2017-07-26", "close": 4080.0, "volume": 100.0}, {"date": "2017-07-27", "close": 3920.0, "volume": 170.0}, {"date": "2017-07-28", "close": 4040.0, "volume": 103.0}, {"date": "2017-07-31", "close": 3900.0, "volume": 119.0}, {"date": "2017-08-01", "close": 3340.0, "volume": 587.0}, {"date": "2017-08-02", "close": 3440.0, "volume": 666.0}, {"date": "2017-08-03", "close": 2980.0, "volume": 682.0}, {"date": "2017-08-04", "close": 3440.0, "volume": 327.0}, {"date": "2017-08-07", "close": 3420.0, "volume": 210.0}, {"date": "2017-08-08", "close": 3400.0, "volume": 171.0}, {"date": "2017-08-09", "close": 3280.0, "volume": 192.0}, {"date": "2017-08-10", "close": 3260.0, "volume": 288.0}, {"date": "2017-08-11", "close": 3440.0, "volume": 214.0}, {"date": "2017-08-14", "close": 3640.0, "volume": 192.0}, {"date": "2017-08-15", "close": 3680.0, "volume": 198.0}, {"date": "2017-08-16", "close": 3460.0, "volume": 173.0}, {"date": "2017-08-17", "close": 3480.0, "volume": 292.0}, {"date": "2017-08-18", "close": 3460.0, "volume": 318.0}, {"date": "2017-08-21", "close": 3240.0, "volume": 432.0}, {"date": "2017-08-22", "close": 3300.0, "volume": 427.0}, {"date": "2017-08-23", "close": 3260.0, "volume": 243.0}, {"date": "2017-08-24", "close": 3320.0, "volume": 231.0}, {"date": "2017-08-25", "close": 3340.0, "volume": 156.0}, {"date": "2017-08-28", "close": 3540.0, "volume": 556.0}, {"date": "2017-08-29", "close": 3660.0, "volume": 227.0}, {"date": "2017-08-30", "close": 3720.0, "volume": 213.0}, {"date": "2017-08-31", "close": 4080.0, "volume": 315.0}, {"date": "2017-09-01", "close": 4180.0, "volume": 404.0}, {"date": "2017-09-05", "close": 4300.0, "volume": 294.0}, {"date": "2017-09-06", "close": 4320.0, "volume": 232.0}, {"date": "2017-09-07", "close": 4320.0, "volume": 116.0}, {"date": "2017-09-08", "close": 4320.0, "volume": 264.0}, {"date": "2017-09-11", "close": 4000.0, "volume": 334.0}, {"date": "2017-09-12", "close": 4040.0, "volume": 190.0}, {"date": "2017-09-13", "close": 4000.0, "volume": 178.0}, {"date": "2017-09-14", "close": 3680.0, "volume": 1292.0}, {"date": "2017-09-15", "close": 3440.0, "volume": 728.0}, {"date": "2017-09-18", "close": 3520.0, "volume": 380.0}, {"date": "2017-09-19", "close": 3380.0, "volume": 350.0}, {"date": "2017-09-20", "close": 3400.0, "volume": 239.0}, {"date": "2017-09-21", "close": 3180.0, "volume": 531.0}, {"date": "2017-09-22", "close": 3140.0, "volume": 550.0}, {"date": "2017-09-25", "close": 3140.0, "volume": 350.0}, {"date": "2017-09-26", "close": 3080.0, "volume": 225.0}, {"date": "2017-09-27", "close": 3200.0, "volume": 494.0}, {"date": "2017-09-28", "close": 3100.0, "volume": 623.0}, {"date": "2017-09-29", "close": 2980.0, "volume": 813.0}, {"date": "2017-10-02", "close": 3180.0, "volume": 575.0}, {"date": "2017-10-03", "close": 3220.0, "volume": 682.0}, {"date": "2017-10-04", "close": 3220.0, "volume": 594.0}, {"date": "2017-10-05", "close": 3180.0, "volume": 723.0}, {"date": "2017-10-06", "close": 3220.0, "volume": 508.0}, {"date": "2017-10-09", "close": 3320.0, "volume": 565.0}, {"date": "2017-10-10", "close": 3260.0, "volume": 366.0}, {"date": "2017-10-11", "close": 3260.0, "volume": 331.0}, {"date": "2017-10-12", "close": 3300.0, "volume": 377.0}, {"date": "2017-10-13", "close": 3200.0, "volume": 426.0}, {"date": "2017-10-16", "close": 3280.0, "volume": 502.0}, {"date": "2017-10-17", "close": 3200.0, "volume": 347.0}, {"date": "2017-10-18", "close": 3200.0, "volume": 253.0}, {"date": "2017-10-19", "close": 3140.0, "volume": 250.0}, {"date": "2017-10-20", "close": 3140.0, "volume": 196.0}, {"date": "2017-10-23", "close": 3140.0, "volume": 364.0}, {"date": "2017-10-24", "close": 3300.0, "volume": 818.0}, {"date": "2017-10-25", "close": 3280.0, "volume": 317.0}, {"date": "2017-10-26", "close": 3180.0, "volume": 193.0}, {"date": "2017-10-27", "close": 3120.0, "volume": 362.0}, {"date": "2017-10-30", "close": 3200.0, "volume": 353.0}, {"date": "2017-10-31", "close": 3160.0, "volume": 273.0}, {"date": "2017-11-01", "close": 3040.0, "volume": 320.0}, {"date": "2017-11-02", "close": 3000.0, "volume": 519.0}, {"date": "2017-11-03", "close": 3120.0, "volume": 379.0}, {"date": "2017-11-06", "close": 3020.0, "volume": 358.0}, {"date": "2017-11-07", "close": 2540.0, "volume": 1478.0}, {"date": "2017-11-08", "close": 2680.0, "volume": 693.0}, {"date": "2017-11-09", "close": 2700.0, "volume": 619.0}, {"date": "2017-11-10", "close": 2460.0, "volume": 1928.0}, {"date": "2017-11-13", "close": 2060.0, "volume": 1655.0}, {"date": "2017-11-14", "close": 1936.2, "volume": 1136.0}, {"date": "2017-11-15", "close": 1972.6, "volume": 1055.0}, {"date": "2017-11-16", "close": 1864.4, "volume": 1194.0}, {"date": "2017-11-17", "close": 1763.0, "volume": 1051.0}, {"date": "2017-11-20", "close": 1778.8, "volume": 2256.0}, {"date": "2017-11-21", "close": 1771.0, "volume": 822.0}, {"date": "2017-11-22", "close": 1786.4, "volume": 944.0}, {"date": "2017-11-24", "close": 1796.8, "volume": 436.0}, {"date": "2017-11-27", "close": 1720.0, "volume": 1000.0}, {"date": "2017-11-28", "close": 1689.6, "volume": 565.0}, {"date": "2017-11-29", "close": 1618.8, "volume": 1207.0}, {"date": "2017-11-30", "close": 1590.6, "volume": 1019.0}, {"date": "2017-12-01", "close": 1750.6, "volume": 2626.0}, {"date": "2017-12-04", "close": 1660.8, "volume": 1641.0}, {"date": "2017-12-05", "close": 1720.0, "volume": 1581.0}, {"date": "2017-12-06", "close": 1636.0, "volume": 1088.0}, {"date": "2017-12-07", "close": 1678.8, "volume": 1042.0}, {"date": "2017-12-08", "close": 1678.4, "volume": 872.0}, {"date": "2017-12-11", "close": 1640.0, "volume": 957.0}, {"date": "2017-12-12", "close": 1637.4, "volume": 747.0}, {"date": "2017-12-13", "close": 1658.4, "volume": 657.0}, {"date": "2017-12-14", "close": 1601.6, "volume": 378.0}, {"date": "2017-12-15", "close": 1540.0, "volume": 1374.0}, {"date": "2017-12-18", "close": 1567.4, "volume": 483.0}, {"date": "2017-12-19", "close": 1540.2, "volume": 524.0}, {"date": "2017-12-20", "close": 1537.4, "volume": 467.0}, {"date": "2017-12-21", "close": 1539.8, "volume": 520.0}, {"date": "2017-12-22", "close": 1499.4, "volume": 752.0}, {"date": "2017-12-26", "close": 1484.2, "volume": 394.0}, {"date": "2017-12-27", "close": 1380.0, "volume": 932.0}, {"date": "2017-12-28", "close": 1460.0, "volume": 852.0}, {"date": "2017-12-29", "close": 1400.0, "volume": 802.0}, {"date": "2018-01-02", "close": 1484.2, "volume": 877.0}, {"date": "2018-01-03", "close": 1480.0, "volume": 288.0}, {"date": "2018-01-04", "close": 1468.2, "volume": 659.0}, {"date": "2018-01-05", "close": 1460.0, "volume": 355.0}, {"date": "2018-01-08", "close": 1360.4, "volume": 1188.0}, {"date": "2018-01-09", "close": 1356.0, "volume": 516.0}, {"date": "2018-01-10", "close": 1380.0, "volume": 943.0}, {"date": "2018-01-11", "close": 1402.6, "volume": 779.0}, {"date": "2018-01-12", "close": 1470.8, "volume": 1002.0}, {"date": "2018-01-16", "close": 1511.0, "volume": 1614.0}, {"date": "2018-01-17", "close": 1440.0, "volume": 1123.0}, {"date": "2018-01-18", "close": 1387.4, "volume": 898.0}, {"date": "2018-01-19", "close": 1400.0, "volume": 527.0}, {"date": "2018-01-22", "close": 1381.0, "volume": 617.0}, {"date": "2018-01-23", "close": 1498.8, "volume": 1278.0}, {"date": "2018-01-24", "close": 1420.0, "volume": 811.0}, {"date": "2018-01-25", "close": 1400.2, "volume": 487.0}, {"date": "2018-01-26", "close": 1415.6, "volume": 462.0}, {"date": "2018-01-29", "close": 1392.2, "volume": 640.0}, {"date": "2018-01-30", "close": 1349.4, "volume": 616.0}, {"date": "2018-01-31", "close": 1234.2, "volume": 1355.0}, {"date": "2018-02-01", "close": 1199.4, "volume": 981.0}, {"date": "2018-02-02", "close": 1188.4, "volume": 625.0}, {"date": "2018-02-05", "close": 1123.4, "volume": 475.0}, {"date": "2018-02-06", "close": 1156.0, "volume": 871.0}, {"date": "2018-02-07", "close": 1157.6, "volume": 472.0}, {"date": "2018-02-08", "close": 1102.0, "volume": 485.0}, {"date": "2018-02-09", "close": 1037.2, "volume": 1041.0}, {"date": "2018-02-12", "close": 1101.6, "volume": 513.0}, {"date": "2018-02-13", "close": 1060.4, "volume": 472.0}, {"date": "2018-02-14", "close": 1080.0, "volume": 310.0}, {"date": "2018-02-15", "close": 1107.2, "volume": 1046.0}, {"date": "2018-02-16", "close": 1092.0, "volume": 454.0}, {"date": "2018-02-20", "close": 1085.4, "volume": 469.0}, {"date": "2018-02-21", "close": 1067.8, "volume": 427.0}, {"date": "2018-02-22", "close": 995.4, "volume": 870.0}, {"date": "2018-02-23", "close": 998.2, "volume": 662.0}, {"date": "2018-02-26", "close": 980.0, "volume": 498.0}, {"date": "2018-02-27", "close": 970.2, "volume": 1548.0}, {"date": "2018-02-28", "close": 990.0, "volume": 373.0}, {"date": "2018-03-01", "close": 962.6, "volume": 486.0}, {"date": "2018-03-02", "close": 1047.0, "volume": 798.0}, {"date": "2018-03-05", "close": 1188.0, "volume": 2447.0}, {"date": "2018-03-06", "close": 1190.2, "volume": 1900.0}, {"date": "2018-03-07", "close": 1135.8, "volume": 716.0}, {"date": "2018-03-08", "close": 1490.0, "volume": 6074.0}, {"date": "2018-03-09", "close": 1660.2, "volume": 3257.0}, {"date": "2018-03-12", "close": 1960.2, "volume": 6222.0}, {"date": "2018-03-13", "close": 1646.4, "volume": 2854.0}, {"date": "2018-03-14", "close": 1612.8, "volume": 2656.0}, {"date": "2018-03-15", "close": 1540.2, "volume": 560.0}, {"date": "2018-03-16", "close": 1486.0, "volume": 1417.0}, {"date": "2018-03-19", "close": 1460.0, "volume": 1005.0}, {"date": "2018-03-20", "close": 1411.8, "volume": 729.0}, {"date": "2018-03-21", "close": 1611.6, "volume": 1895.0}, {"date": "2018-03-22", "close": 1522.2, "volume": 913.0}, {"date": "2018-03-23", "close": 1420.0, "volume": 912.0}, {"date": "2018-03-26", "close": 1360.2, "volume": 1112.0}, {"date": "2018-03-27", "close": 1336.2, "volume": 675.0}, {"date": "2018-03-28", "close": 1346.4, "volume": 512.0}, {"date": "2018-03-29", "close": 1306.6, "volume": 649.0}, {"date": "2018-04-02", "close": 1132.6, "volume": 1450.0}, {"date": "2018-04-03", "close": 1125.8, "volume": 839.0}, {"date": "2018-04-04", "close": 1143.8, "volume": 803.0}, {"date": "2018-04-05", "close": 1141.2, "volume": 626.0}, {"date": "2018-04-06", "close": 1070.0, "volume": 729.0}, {"date": "2018-04-09", "close": 1016.4, "volume": 771.0}, {"date": "2018-04-10", "close": 1330.2, "volume": 1963.0}, {"date": "2018-04-11", "close": 1277.8, "volume": 1106.0}, {"date": "2018-04-12", "close": 1264.6, "volume": 657.0}, {"date": "2018-04-13", "close": 1212.2, "volume": 614.0}, {"date": "2018-04-16", "close": 1207.6, "volume": 482.0}, {"date": "2018-04-17", "close": 1249.4, "volume": 787.0}, {"date": "2018-04-18", "close": 1204.8, "volume": 495.0}, {"date": "2018-04-19", "close": 1176.6, "volume": 286.0}, {"date": "2018-04-20", "close": 1126.8, "volume": 269.0}, {"date": "2018-04-23", "close": 1083.2, "volume": 398.0}, {"date": "2018-04-24", "close": 1060.0, "volume": 477.0}, {"date": "2018-04-25", "close": 1081.6, "volume": 251.0}, {"date": "2018-04-26", "close": 1116.2, "volume": 407.0}, {"date": "2018-04-27", "close": 1059.6, "volume": 390.0}, {"date": "2018-04-30", "close": 1067.6, "volume": 380.0}, {"date": "2018-05-01", "close": 1150.0, "volume": 466.0}, {"date": "2018-05-02", "close": 1125.2, "volume": 532.0}, {"date": "2018-05-03", "close": 1002.6, "volume": 1332.0}, {"date": "2018-05-04", "close": 1003.8, "volume": 649.0}, {"date": "2018-05-07", "close": 1013.8, "volume": 509.0}, {"date": "2018-05-08", "close": 980.0, "volume": 656.0}, {"date": "2018-05-09", "close": 1016.0, "volume": 501.0}, {"date": "2018-05-10", "close": 1037.2, "volume": 408.0}, {"date": "2018-05-11", "close": 1046.8, "volume": 516.0}, {"date": "2018-05-14", "close": 1210.2, "volume": 1612.0}, {"date": "2018-05-15", "close": 1129.4, "volume": 767.0}, {"date": "2018-05-16", "close": 1127.4, "volume": 451.0}, {"date": "2018-05-17", "close": 1099.8, "volume": 295.0}, {"date": "2018-05-18", "close": 1106.4, "volume": 376.0}, {"date": "2018-05-21", "close": 1026.0, "volume": 832.0}, {"date": "2018-05-22", "close": 1067.4, "volume": 435.0}, {"date": "2018-05-23", "close": 911.6, "volume": 2398.0}, {"date": "2018-05-24", "close": 875.8, "volume": 812.0}, {"date": "2018-05-25", "close": 900.4, "volume": 644.0}, {"date": "2018-05-29", "close": 917.4, "volume": 650.0}, {"date": "2018-05-30", "close": 912.0, "volume": 2175.0}, {"date": "2018-05-31", "close": 1112.0, "volume": 11897.0}, {"date": "2018-06-01", "close": 996.0, "volume": 2424.0}, {"date": "2018-06-04", "close": 992.0, "volume": 1058.0}, {"date": "2018-06-05", "close": 952.0, "volume": 1686.0}, {"date": "2018-06-06", "close": 956.0, "volume": 751.0}, {"date": "2018-06-07", "close": 904.0, "volume": 932.0}, {"date": "2018-06-08", "close": 920.0, "volume": 511.0}, {"date": "2018-06-11", "close": 944.0, "volume": 788.0}, {"date": "2018-06-12", "close": 940.0, "volume": 426.0}, {"date": "2018-06-13", "close": 944.0, "volume": 307.0}, {"date": "2018-06-14", "close": 944.0, "volume": 711.0}, {"date": "2018-06-15", "close": 968.0, "volume": 1039.0}, {"date": "2018-06-18", "close": 948.0, "volume": 672.0}, {"date": "2018-06-19", "close": 912.0, "volume": 392.0}, {"date": "2018-06-20", "close": 920.0, "volume": 544.0}, {"date": "2018-06-21", "close": 856.0, "volume": 1562.0}, {"date": "2018-06-22", "close": 832.0, "volume": 8002.0}, {"date": "2018-06-25", "close": 780.0, "volume": 1233.0}, {"date": "2018-06-26", "close": 776.0, "volume": 922.0}, {"date": "2018-06-27", "close": 752.0, "volume": 772.0}, {"date": "2018-06-28", "close": 724.0, "volume": 567.0}, {"date": "2018-06-29", "close": 692.0, "volume": 918.0}, {"date": "2018-07-02", "close": 660.0, "volume": 733.0}, {"date": "2018-07-03", "close": 644.0, "volume": 713.0}, {"date": "2018-07-05", "close": 668.0, "volume": 628.0}, {"date": "2018-07-06", "close": 700.0, "volume": 559.0}, {"date": "2018-07-09", "close": 740.0, "volume": 850.0}, {"date": "2018-07-10", "close": 712.0, "volume": 1133.0}, {"date": "2018-07-11", "close": 736.0, "volume": 364.0}, {"date": "2018-07-12", "close": 748.0, "volume": 372.0}, {"date": "2018-07-13", "close": 760.0, "volume": 588.0}, {"date": "2018-07-16", "close": 760.0, "volume": 350.0}, {"date": "2018-07-17", "close": 700.0, "volume": 560.0}, {"date": "2018-07-18", "close": 676.0, "volume": 365.0}, {"date": "2018-07-19", "close": 668.0, "volume": 248.0}, {"date": "2018-07-20", "close": 692.0, "volume": 236.0}, {"date": "2018-07-23", "close": 708.0, "volume": 279.0}, {"date": "2018-07-24", "close": 704.0, "volume": 435.0}, {"date": "2018-07-25", "close": 696.0, "volume": 274.0}, {"date": "2018-07-26", "close": 688.0, "volume": 271.0}, {"date": "2018-07-27", "close": 668.0, "volume": 485.0}, {"date": "2018-07-30", "close": 664.0, "volume": 503.0}, {"date": "2018-07-31", "close": 628.0, "volume": 1077.0}, {"date": "2018-08-01", "close": 776.0, "volume": 1853.0}, {"date": "2018-08-02", "close": 668.0, "volume": 2918.0}, {"date": "2018-08-03", "close": 700.0, "volume": 624.0}, {"date": "2018-08-06", "close": 664.0, "volume": 608.0}, {"date": "2018-08-07", "close": 680.0, "volume": 396.0}, {"date": "2018-08-08", "close": 640.0, "volume": 647.0}, {"date": "2018-08-09", "close": 640.0, "volume": 623.0}, {"date": "2018-08-10", "close": 644.0, "volume": 363.0}, {"date": "2018-08-13", "close": 632.0, "volume": 522.0}, {"date": "2018-08-14", "close": 612.0, "volume": 357.0}, {"date": "2018-08-15", "close": 576.0, "volume": 644.0}, {"date": "2018-08-16", "close": 572.0, "volume": 425.0}, {"date": "2018-08-17", "close": 580.0, "volume": 178.0}, {"date": "2018-08-20", "close": 576.0, "volume": 168.0}, {"date": "2018-08-21", "close": 584.0, "volume": 559.0}, {"date": "2018-08-22", "close": 592.0, "volume": 298.0}, {"date": "2018-08-23", "close": 568.0, "volume": 182.0}, {"date": "2018-08-24", "close": 584.0, "volume": 538.0}, {"date": "2018-08-27", "close": 552.0, "volume": 593.0}, {"date": "2018-08-28", "close": 560.0, "volume": 437.0}, {"date": "2018-08-29", "close": 576.0, "volume": 714.0}, {"date": "2018-08-30", "close": 576.0, "volume": 611.0}, {"date": "2018-08-31", "close": 680.0, "volume": 2130.0}, {"date": "2018-09-04", "close": 668.0, "volume": 1546.0}, {"date": "2018-09-05", "close": 656.0, "volume": 407.0}, {"date": "2018-09-06", "close": 588.0, "volume": 844.0}, {"date": "2018-09-07", "close": 600.0, "volume": 331.0}, {"date": "2018-09-10", "close": 592.0, "volume": 312.0}, {"date": "2018-09-11", "close": 588.0, "volume": 298.0}, {"date": "2018-09-12", "close": 600.0, "volume": 375.0}, {"date": "2018-09-13", "close": 640.0, "volume": 667.0}, {"date": "2018-09-14", "close": 648.0, "volume": 498.0}, {"date": "2018-09-17", "close": 660.0, "volume": 329.0}, {"date": "2018-09-18", "close": 660.0, "volume": 365.0}, {"date": "2018-09-19", "close": 660.0, "volume": 465.0}, {"date": "2018-09-20", "close": 648.0, "volume": 310.0}, {"date": "2018-09-21", "close": 648.0, "volume": 312.0}, {"date": "2018-09-24", "close": 648.0, "volume": 193.0}, {"date": "2018-09-25", "close": 636.0, "volume": 292.0}, {"date": "2018-09-26", "close": 648.0, "volume": 310.0}, {"date": "2018-09-27", "close": 692.0, "volume": 865.0}, {"date": "2018-09-28", "close": 712.0, "volume": 1255.0}, {"date": "2018-10-01", "close": 716.0, "volume": 436.0}, {"date": "2018-10-02", "close": 704.0, "volume": 595.0}, {"date": "2018-10-03", "close": 760.0, "volume": 1171.0}, {"date": "2018-10-04", "close": 740.0, "volume": 2001.0}, {"date": "2018-10-05", "close": 740.0, "volume": 344.0}, {"date": "2018-10-08", "close": 764.0, "volume": 483.0}, {"date": "2018-10-09", "close": 784.0, "volume": 490.0}, {"date": "2018-10-10", "close": 772.0, "volume": 590.0}, {"date": "2018-10-11", "close": 744.0, "volume": 492.0}, {"date": "2018-10-12", "close": 756.0, "volume": 375.0}, {"date": "2018-10-15", "close": 824.0, "volume": 759.0}, {"date": "2018-10-16", "close": 868.0, "volume": 1782.0}, {"date": "2018-10-17", "close": 900.0, "volume": 649.0}, {"date": "2018-10-18", "close": 836.0, "volume": 983.0}, {"date": "2018-10-19", "close": 824.0, "volume": 447.0}, {"date": "2018-10-22", "close": 768.0, "volume": 976.0}, {"date": "2018-10-23", "close": 724.0, "volume": 491.0}, {"date": "2018-10-24", "close": 628.0, "volume": 619.0}, {"date": "2018-10-25", "close": 644.0, "volume": 405.0}, {"date": "2018-10-26", "close": 676.0, "volume": 323.0}, {"date": "2018-10-29", "close": 624.0, "volume": 559.0}, {"date": "2018-10-30", "close": 616.0, "volume": 368.0}, {"date": "2018-10-31", "close": 652.0, "volume": 364.0}, {"date": "2018-11-01", "close": 780.0, "volume": 2475.0}, {"date": "2018-11-02", "close": 688.0, "volume": 1166.0}, {"date": "2018-11-05", "close": 640.0, "volume": 734.0}, {"date": "2018-11-06", "close": 640.0, "volume": 707.0}, {"date": "2018-11-07", "close": 636.0, "volume": 382.0}, {"date": "2018-11-08", "close": 668.0, "volume": 892.0}, {"date": "2018-11-09", "close": 624.0, "volume": 550.0}, {"date": "2018-11-12", "close": 580.0, "volume": 832.0}, {"date": "2018-11-13", "close": 588.0, "volume": 207.0}, {"date": "2018-11-14", "close": 564.0, "volume": 490.0}, {"date": "2018-11-15", "close": 580.0, "volume": 500.0}, {"date": "2018-11-16", "close": 592.0, "volume": 545.0}, {"date": "2018-11-19", "close": 576.0, "volume": 203.0}, {"date": "2018-11-20", "close": 564.0, "volume": 301.0}, {"date": "2018-11-21", "close": 512.0, "volume": 745.0}, {"date": "2018-11-23", "close": 500.0, "volume": 979.0}, {"date": "2018-11-26", "close": 436.0, "volume": 1614.0}, {"date": "2018-11-27", "close": 382.2, "volume": 2006.0}, {"date": "2018-11-28", "close": 369.04, "volume": 1518.0}, {"date": "2018-11-29", "close": 368.0, "volume": 925.0}, {"date": "2018-11-30", "close": 343.04, "volume": 1114.0}, {"date": "2018-12-03", "close": 341.36, "volume": 511.0}, {"date": "2018-12-04", "close": 312.0, "volume": 1229.0}, {"date": "2018-12-06", "close": 298.8, "volume": 702.0}, {"date": "2018-12-07", "close": 300.44, "volume": 1715.0}, {"date": "2018-12-10", "close": 275.52, "volume": 1073.0}, {"date": "2018-12-11", "close": 248.04, "volume": 1714.0}, {"date": "2018-12-12", "close": 301.32, "volume": 6242.0}, {"date": "2018-12-13", "close": 320.0, "volume": 2791.0}, {"date": "2018-12-14", "close": 335.96, "volume": 1870.0}, {"date": "2018-12-17", "close": 328.0, "volume": 1329.0}, {"date": "2018-12-18", "close": 312.0, "volume": 358.0}, {"date": "2018-12-19", "close": 312.0, "volume": 1344.0}, {"date": "2018-12-20", "close": 308.0, "volume": 377.0}, {"date": "2018-12-21", "close": 304.0, "volume": 1878.0}, {"date": "2018-12-24", "close": 292.0, "volume": 496.0}, {"date": "2018-12-26", "close": 304.0, "volume": 687.0}, {"date": "2018-12-27", "close": 296.0, "volume": 571.0}, {"date": "2018-12-28", "close": 303.16, "volume": 647.0}, {"date": "2018-12-31", "close": 275.92, "volume": 1369.0}, {"date": "2019-01-02", "close": 328.48, "volume": 1761.0}, {"date": "2019-01-03", "close": 312.0, "volume": 472.0}, {"date": "2019-01-04", "close": 350.88, "volume": 1024.0}, {"date": "2019-01-07", "close": 380.0, "volume": 1336.0}, {"date": "2019-01-08", "close": 376.0, "volume": 511.0}, {"date": "2019-01-09", "close": 432.0, "volume": 807.0}, {"date": "2019-01-10", "close": 392.0, "volume": 791.0}, {"date": "2019-01-11", "close": 380.0, "volume": 732.0}, {"date": "2019-01-14", "close": 384.0, "volume": 439.0}, {"date": "2019-01-15", "close": 396.0, "volume": 340.0}, {"date": "2019-01-16", "close": 432.0, "volume": 1184.0}, {"date": "2019-01-17", "close": 444.0, "volume": 438.0}, {"date": "2019-01-18", "close": 464.0, "volume": 459.0}, {"date": "2019-01-22", "close": 428.0, "volume": 434.0}, {"date": "2019-01-23", "close": 428.0, "volume": 506.0}, {"date": "2019-01-24", "close": 528.0, "volume": 2621.0}, {"date": "2019-01-25", "close": 508.0, "volume": 1326.0}, {"date": "2019-01-28", "close": 452.0, "volume": 1199.0}, {"date": "2019-01-29", "close": 460.0, "volume": 422.0}, {"date": "2019-01-30", "close": 460.0, "volume": 238.0}, {"date": "2019-01-31", "close": 468.0, "volume": 608.0}, {"date": "2019-02-01", "close": 492.0, "volume": 421.0}, {"date": "2019-02-04", "close": 488.0, "volume": 323.0}, {"date": "2019-02-05", "close": 460.0, "volume": 365.0}, {"date": "2019-02-06", "close": 464.0, "volume": 228.0}, {"date": "2019-02-07", "close": 452.0, "volume": 277.0}, {"date": "2019-02-08", "close": 424.0, "volume": 479.0}, {"date": "2019-02-11", "close": 420.0, "volume": 377.0}, {"date": "2019-02-12", "close": 432.0, "volume": 329.0}, {"date": "2019-02-13", "close": 436.0, "volume": 328.0}, {"date": "2019-02-14", "close": 416.0, "volume": 629.0}, {"date": "2019-02-15", "close": 416.0, "volume": 300.0}, {"date": "2019-02-19", "close": 440.0, "volume": 369.0}, {"date": "2019-02-20", "close": 448.0, "volume": 566.0}, {"date": "2019-02-21", "close": 452.0, "volume": 143.0}, {"date": "2019-02-22", "close": 436.0, "volume": 207.0}, {"date": "2019-02-25", "close": 444.0, "volume": 258.0}, {"date": "2019-02-26", "close": 444.0, "volume": 247.0}, {"date": "2019-02-27", "close": 432.0, "volume": 235.0}, {"date": "2019-02-28", "close": 420.0, "volume": 464.0}, {"date": "2019-03-01", "close": 424.0, "volume": 368.0}, {"date": "2019-03-04", "close": 452.0, "volume": 379.0}, {"date": "2019-03-05", "close": 460.0, "volume": 276.0}, {"date": "2019-03-06", "close": 440.0, "volume": 184.0}, {"date": "2019-03-07", "close": 444.0, "volume": 138.0}, {"date": "2019-03-08", "close": 424.0, "volume": 203.0}, {"date": "2019-03-11", "close": 448.0, "volume": 191.0}, {"date": "2019-03-12", "close": 452.0, "volume": 321.0}, {"date": "2019-03-13", "close": 516.0, "volume": 1056.0}, {"date": "2019-03-14", "close": 588.0, "volume": 1859.0}, {"date": "2019-03-15", "close": 580.0, "volume": 652.0}, {"date": "2019-03-18", "close": 564.0, "volume": 1046.0}, {"date": "2019-03-19", "close": 584.0, "volume": 238.0}, {"date": "2019-03-20", "close": 552.0, "volume": 348.0}, {"date": "2019-03-21", "close": 548.0, "volume": 610.0}, {"date": "2019-03-22", "close": 572.0, "volume": 268.0}, {"date": "2019-03-25", "close": 756.0, "volume": 49677.0}, {"date": "2019-03-26", "close": 804.0, "volume": 6842.0}, {"date": "2019-03-27", "close": 800.0, "volume": 2765.0}, {"date": "2019-03-28", "close": 768.0, "volume": 1516.0}, {"date": "2019-03-29", "close": 796.0, "volume": 1527.0}, {"date": "2019-04-01", "close": 872.0, "volume": 3864.0}, {"date": "2019-04-02", "close": 868.0, "volume": 936.0}, {"date": "2019-04-03", "close": 896.0, "volume": 1293.0}, {"date": "2019-04-04", "close": 884.0, "volume": 1000.0}, {"date": "2019-04-05", "close": 912.0, "volume": 894.0}, {"date": "2019-04-08", "close": 940.0, "volume": 919.0}, {"date": "2019-04-09", "close": 888.0, "volume": 949.0}, {"date": "2019-04-10", "close": 848.0, "volume": 1545.0}, {"date": "2019-04-11", "close": 812.0, "volume": 881.0}, {"date": "2019-04-12", "close": 828.0, "volume": 342.0}, {"date": "2019-04-15", "close": 756.0, "volume": 1096.0}, {"date": "2019-04-16", "close": 776.0, "volume": 272.0}, {"date": "2019-04-17", "close": 728.0, "volume": 730.0}, {"date": "2019-04-18", "close": 708.0, "volume": 371.0}, {"date": "2019-04-22", "close": 700.0, "volume": 394.0}, {"date": "2019-04-23", "close": 736.0, "volume": 230.0}, {"date": "2019-04-24", "close": 712.0, "volume": 272.0}, {"date": "2019-04-25", "close": 712.0, "volume": 110.0}, {"date": "2019-04-26", "close": 712.0, "volume": 236.0}, {"date": "2019-04-29", "close": 728.0, "volume": 107.0}, {"date": "2019-04-30", "close": 752.0, "volume": 319.0}, {"date": "2019-05-01", "close": 732.0, "volume": 125.0}, {"date": "2019-05-02", "close": 720.0, "volume": 212.0}, {"date": "2019-05-03", "close": 752.0, "volume": 407.0}, {"date": "2019-05-06", "close": 772.0, "volume": 409.0}, {"date": "2019-05-07", "close": 776.0, "volume": 233.0}, {"date": "2019-05-08", "close": 766.0, "volume": 207.0}, {"date": "2019-05-09", "close": 756.0, "volume": 89.0}, {"date": "2019-05-10", "close": 732.0, "volume": 535.0}, {"date": "2019-05-13", "close": 740.0, "volume": 286.0}, {"date": "2019-05-14", "close": 764.0, "volume": 230.0}, {"date": "2019-05-15", "close": 728.0, "volume": 378.0}, {"date": "2019-05-16", "close": 728.0, "volume": 422.0}, {"date": "2019-05-17", "close": 656.0, "volume": 829.0}, {"date": "2019-05-20", "close": 608.0, "volume": 610.0}, {"date": "2019-05-21", "close": 620.0, "volume": 473.0}, {"date": "2019-05-22", "close": 628.0, "volume": 268.0}, {"date": "2019-05-23", "close": 616.0, "volume": 300.0}, {"date": "2019-05-24", "close": 592.0, "volume": 138.0}, {"date": "2019-05-28", "close": 544.0, "volume": 600.0}, {"date": "2019-05-29", "close": 556.0, "volume": 180.0}, {"date": "2019-05-30", "close": 592.0, "volume": 223.0}, {"date": "2019-05-31", "close": 560.0, "volume": 156.0}, {"date": "2019-06-03", "close": 572.0, "volume": 113.0}, {"date": "2019-06-04", "close": 572.0, "volume": 82.0}, {"date": "2019-06-05", "close": 600.0, "volume": 162.0}, {"date": "2019-06-06", "close": 576.0, "volume": 165.0}, {"date": "2019-06-07", "close": 572.0, "volume": 60.0}, {"date": "2019-06-10", "close": 580.0, "volume": 114.0}, {"date": "2019-06-11", "close": 564.0, "volume": 291.0}, {"date": "2019-06-12", "close": 560.0, "volume": 465.0}, {"date": "2019-06-13", "close": 572.0, "volume": 176.0}, {"date": "2019-06-14", "close": 584.0, "volume": 327.0}, {"date": "2019-06-17", "close": 600.0, "volume": 214.0}, {"date": "2019-06-18", "close": 628.0, "volume": 210.0}, {"date": "2019-06-19", "close": 644.0, "volume": 417.0}, {"date": "2019-06-20", "close": 663.96, "volume": 487.0}, {"date": "2019-06-21", "close": 652.0, "volume": 441.0}, {"date": "2019-06-24", "close": 652.0, "volume": 264.0}, {"date": "2019-06-25", "close": 680.0, "volume": 272.0}, {"date": "2019-06-26", "close": 712.0, "volume": 376.0}, {"date": "2019-06-27", "close": 732.0, "volume": 280.0}, {"date": "2019-06-28", "close": 744.0, "volume": 509.0}, {"date": "2019-07-01", "close": 732.0, "volume": 147.0}, {"date": "2019-07-02", "close": 716.0, "volume": 189.0}, {"date": "2019-07-03", "close": 696.0, "volume": 189.0}, {"date": "2019-07-05", "close": 716.0, "volume": 159.0}, {"date": "2019-07-08", "close": 732.0, "volume": 183.0}, {"date": "2019-07-09", "close": 744.0, "volume": 302.0}, {"date": "2019-07-10", "close": 816.0, "volume": 581.0}, {"date": "2019-07-11", "close": 896.0, "volume": 1392.0}, {"date": "2019-07-12", "close": 900.0, "volume": 639.0}, {"date": "2019-07-15", "close": 984.0, "volume": 776.0}, {"date": "2019-07-16", "close": 1132.0, "volume": 2962.0}, {"date": "2019-07-17", "close": 944.0, "volume": 2356.0}, {"date": "2019-07-18", "close": 904.0, "volume": 1539.0}, {"date": "2019-07-19", "close": 920.0, "volume": 731.0}, {"date": "2019-07-22", "close": 1000.0, "volume": 825.0}, {"date": "2019-07-23", "close": 972.0, "volume": 610.0}, {"date": "2019-07-24", "close": 960.0, "volume": 360.0}, {"date": "2019-07-25", "close": 920.0, "volume": 277.0}, {"date": "2019-07-26", "close": 936.0, "volume": 230.0}, {"date": "2019-07-29", "close": 876.0, "volume": 416.0}, {"date": "2019-07-30", "close": 884.0, "volume": 389.0}, {"date": "2019-07-31", "close": 908.0, "volume": 564.0}, {"date": "2019-08-01", "close": 920.0, "volume": 989.0}, {"date": "2019-08-02", "close": 940.0, "volume": 233.0}, {"date": "2019-08-05", "close": 920.0, "volume": 347.0}, {"date": "2019-08-06", "close": 928.0, "volume": 359.0}, {"date": "2019-08-07", "close": 724.0, "volume": 1511.0}, {"date": "2019-08-08", "close": 708.0, "volume": 558.0}, {"date": "2019-08-09", "close": 728.0, "volume": 472.0}, {"date": "2019-08-12", "close": 740.0, "volume": 250.0}, {"date": "2019-08-13", "close": 776.0, "volume": 447.0}, {"date": "2019-08-14", "close": 744.0, "volume": 237.0}, {"date": "2019-08-15", "close": 784.0, "volume": 414.0}, {"date": "2019-08-16", "close": 804.0, "volume": 349.0}, {"date": "2019-08-19", "close": 824.0, "volume": 581.0}, {"date": "2019-08-20", "close": 844.0, "volume": 453.0}, {"date": "2019-08-21", "close": 808.0, "volume": 317.0}, {"date": "2019-08-22", "close": 836.0, "volume": 268.0}, {"date": "2019-08-23", "close": 812.0, "volume": 112.0}, {"date": "2019-08-26", "close": 816.0, "volume": 203.0}, {"date": "2019-08-27", "close": 756.0, "volume": 732.0}, {"date": "2019-08-28", "close": 764.0, "volume": 143.0}, {"date": "2019-08-29", "close": 752.0, "volume": 128.0}, {"date": "2019-08-30", "close": 768.0, "volume": 91.0}, {"date": "2019-09-03", "close": 760.0, "volume": 131.0}, {"date": "2019-09-04", "close": 760.0, "volume": 212.0}, {"date": "2019-09-05", "close": 752.0, "volume": 182.0}, {"date": "2019-09-06", "close": 752.0, "volume": 274.0}, {"date": "2019-09-09", "close": 752.0, "volume": 193.0}, {"date": "2019-09-10", "close": 784.0, "volume": 193.0}, {"date": "2019-09-11", "close": 780.0, "volume": 259.0}, {"date": "2019-09-12", "close": 800.0, "volume": 96.0}, {"date": "2019-09-13", "close": 828.0, "volume": 261.0}, {"date": "2019-09-16", "close": 848.0, "volume": 237.0}, {"date": "2019-09-17", "close": 836.0, "volume": 101.0}, {"date": "2019-09-18", "close": 844.0, "volume": 159.0}, {"date": "2019-09-19", "close": 904.0, "volume": 477.0}, {"date": "2019-09-20", "close": 980.0, "volume": 1120.0}, {"date": "2019-09-23", "close": 1016.0, "volume": 1021.0}, {"date": "2019-09-24", "close": 976.0, "volume": 586.0}, {"date": "2019-09-25", "close": 996.0, "volume": 321.0}, {"date": "2019-09-26", "close": 1004.0, "volume": 361.0}, {"date": "2019-09-27", "close": 952.0, "volume": 392.0}, {"date": "2019-09-30", "close": 896.0, "volume": 415.0}, {"date": "2019-10-01", "close": 880.0, "volume": 109.0}, {"date": "2019-10-02", "close": 864.0, "volume": 408.0}, {"date": "2019-10-03", "close": 876.0, "volume": 360.0}, {"date": "2019-10-04", "close": 876.0, "volume": 126.0}, {"date": "2019-10-07", "close": 904.0, "volume": 225.0}, {"date": "2019-10-08", "close": 920.0, "volume": 105.0}, {"date": "2019-10-09", "close": 860.0, "volume": 269.0}, {"date": "2019-10-10", "close": 828.0, "volume": 204.0}, {"date": "2019-10-11", "close": 832.0, "volume": 342.0}, {"date": "2019-10-14", "close": 836.0, "volume": 62.0}, {"date": "2019-10-15", "close": 836.0, "volume": 180.0}, {"date": "2019-10-16", "close": 864.0, "volume": 68.0}, {"date": "2019-10-17", "close": 856.0, "volume": 108.0}, {"date": "2019-10-18", "close": 856.0, "volume": 65.0}, {"date": "2019-10-21", "close": 824.0, "volume": 193.0}, {"date": "2019-10-22", "close": 788.0, "volume": 342.0}, {"date": "2019-10-23", "close": 804.0, "volume": 211.0}, {"date": "2019-10-24", "close": 796.0, "volume": 94.0}, {"date": "2019-10-25", "close": 780.0, "volume": 222.0}, {"date": "2019-10-28", "close": 800.0, "volume": 226.0}, {"date": "2019-10-29", "close": 856.0, "volume": 304.0}, {"date": "2019-10-30", "close": 892.0, "volume": 298.0}, {"date": "2019-10-31", "close": 912.0, "volume": 420.0}, {"date": "2019-11-01", "close": 976.0, "volume": 335.0}, {"date": "2019-11-04", "close": 972.0, "volume": 566.0}, {"date": "2019-11-05", "close": 780.0, "volume": 1494.0}, {"date": "2019-11-06", "close": 716.0, "volume": 1817.0}, {"date": "2019-11-07", "close": 600.0, "volume": 1494.0}, {"date": "2019-11-08", "close": 592.0, "volume": 1580.0}, {"date": "2019-11-11", "close": 584.0, "volume": 477.0}, {"date": "2019-11-12", "close": 544.0, "volume": 975.0}, {"date": "2019-11-13", "close": 604.0, "volume": 1684.0}, {"date": "2019-11-14", "close": 584.0, "volume": 666.0}, {"date": "2019-11-15", "close": 576.0, "volume": 621.0}, {"date": "2019-11-18", "close": 556.0, "volume": 391.0}, {"date": "2019-11-19", "close": 556.0, "volume": 437.0}, {"date": "2019-11-20", "close": 612.0, "volume": 734.0}, {"date": "2019-11-21", "close": 660.0, "volume": 567.0}, {"date": "2019-11-22", "close": 660.0, "volume": 271.0}, {"date": "2019-11-25", "close": 708.0, "volume": 303.0}, {"date": "2019-11-26", "close": 760.0, "volume": 717.0}, {"date": "2019-11-27", "close": 760.0, "volume": 474.0}, {"date": "2019-11-29", "close": 720.0, "volume": 251.0}, {"date": "2019-12-02", "close": 652.0, "volume": 665.0}, {"date": "2019-12-03", "close": 708.0, "volume": 1621.0}, {"date": "2019-12-04", "close": 716.0, "volume": 550.0}, {"date": "2019-12-05", "close": 736.0, "volume": 458.0}, {"date": "2019-12-06", "close": 628.0, "volume": 5738.0}, {"date": "2019-12-09", "close": 608.0, "volume": 2029.0}, {"date": "2019-12-10", "close": 628.0, "volume": 1975.0}, {"date": "2019-12-11", "close": 632.0, "volume": 455.0}, {"date": "2019-12-12", "close": 612.0, "volume": 565.0}, {"date": "2019-12-13", "close": 604.0, "volume": 269.0}, {"date": "2019-12-16", "close": 588.0, "volume": 751.0}, {"date": "2019-12-17", "close": 608.0, "volume": 795.0}, {"date": "2019-12-18", "close": 592.0, "volume": 267.0}, {"date": "2019-12-19", "close": 612.0, "volume": 302.0}, {"date": "2019-12-20", "close": 616.0, "volume": 363.0}, {"date": "2019-12-23", "close": 624.0, "volume": 520.0}, {"date": "2019-12-24", "close": 640.0, "volume": 208.0}, {"date": "2019-12-26", "close": 632.0, "volume": 237.0}, {"date": "2019-12-27", "close": 620.0, "volume": 258.0}, {"date": "2019-12-30", "close": 624.0, "volume": 231.0}, {"date": "2019-12-31", "close": 680.0, "volume": 829.0}, {"date": "2020-01-02", "close": 740.0, "volume": 1609.0}, {"date": "2020-01-03", "close": 720.0, "volume": 379.0}, {"date": "2020-01-06", "close": 692.0, "volume": 283.0}, {"date": "2020-01-07", "close": 670.8, "volume": 898.0}, {"date": "2020-01-08", "close": 668.0, "volume": 175.0}, {"date": "2020-01-09", "close": 672.0, "volume": 74.0}, {"date": "2020-01-10", "close": 658.0, "volume": 304.0}, {"date": "2020-01-13", "close": 660.0, "volume": 94.0}, {"date": "2020-01-14", "close": 684.0, "volume": 253.0}, {"date": "2020-01-15", "close": 672.0, "volume": 117.0}, {"date": "2020-01-16", "close": 692.0, "volume": 147.0}, {"date": "2020-01-17", "close": 684.0, "volume": 235.0}, {"date": "2020-01-21", "close": 680.0, "volume": 255.0}, {"date": "2020-01-22", "close": 688.0, "volume": 595.0}, {"date": "2020-01-23", "close": 660.0, "volume": 177.0}, {"date": "2020-01-24", "close": 680.0, "volume": 445.0}, {"date": "2020-01-27", "close": 644.0, "volume": 162.0}, {"date": "2020-01-28", "close": 664.0, "volume": 146.0}, {"date": "2020-01-29", "close": 660.0, "volume": 98.0}, {"date": "2020-01-30", "close": 648.0, "volume": 124.0}, {"date": "2020-01-31", "close": 634.0, "volume": 158.0}, {"date": "2020-02-03", "close": 628.0, "volume": 156.0}, {"date": "2020-02-04", "close": 620.0, "volume": 329.0}, {"date": "2020-02-05", "close": 600.0, "volume": 337.0}, {"date": "2020-02-06", "close": 608.0, "volume": 363.0}, {"date": "2020-02-07", "close": 584.0, "volume": 378.0}, {"date": "2020-02-10", "close": 548.0, "volume": 676.0}, {"date": "2020-02-11", "close": 580.0, "volume": 235.0}, {"date": "2020-02-12", "close": 588.0, "volume": 109.0}, {"date": "2020-02-13", "close": 584.0, "volume": 91.0}, {"date": "2020-02-14", "close": 584.0, "volume": 124.0}, {"date": "2020-02-18", "close": 582.96, "volume": 210.0}, {"date": "2020-02-19", "close": 576.0, "volume": 147.0}, {"date": "2020-02-20", "close": 564.0, "volume": 324.0}, {"date": "2020-02-21", "close": 568.0, "volume": 92.0}, {"date": "2020-02-24", "close": 540.0, "volume": 262.0}, {"date": "2020-02-25", "close": 536.0, "volume": 513.0}, {"date": "2020-02-26", "close": 460.0, "volume": 460.0}, {"date": "2020-02-27", "close": 492.0, "volume": 656.0}, {"date": "2020-02-28", "close": 520.0, "volume": 307.0}, {"date": "2020-03-02", "close": 504.0, "volume": 155.0}, {"date": "2020-03-03", "close": 512.0, "volume": 228.0}, {"date": "2020-03-04", "close": 508.0, "volume": 198.0}, {"date": "2020-03-05", "close": 512.0, "volume": 168.0}, {"date": "2020-03-06", "close": 484.0, "volume": 563.0}, {"date": "2020-03-09", "close": 444.0, "volume": 372.0}, {"date": "2020-03-10", "close": 420.0, "volume": 279.0}, {"date": "2020-03-11", "close": 436.0, "volume": 528.0}, {"date": "2020-03-12", "close": 404.0, "volume": 533.0}, {"date": "2020-03-13", "close": 344.0, "volume": 693.0}, {"date": "2020-03-16", "close": 289.2, "volume": 631.0}, {"date": "2020-03-17", "close": 292.0, "volume": 674.0}, {"date": "2020-03-18", "close": 288.92, "volume": 523.0}, {"date": "2020-03-19", "close": 294.52, "volume": 305.0}, {"date": "2020-03-20", "close": 268.44, "volume": 565.0}, {"date": "2020-03-23", "close": 270.68, "volume": 340.0}, {"date": "2020-03-24", "close": 274.44, "volume": 382.0}, {"date": "2020-03-25", "close": 288.0, "volume": 464.0}, {"date": "2020-03-26", "close": 297.08, "volume": 1179.0}, {"date": "2020-03-27", "close": 282.8, "volume": 362.0}, {"date": "2020-03-30", "close": 274.0, "volume": 514.0}, {"date": "2020-03-31", "close": 281.56, "volume": 681.0}, {"date": "2020-04-01", "close": 267.96, "volume": 389.0}, {"date": "2020-04-02", "close": 264.0, "volume": 258.0}, {"date": "2020-04-03", "close": 270.96, "volume": 276.0}, {"date": "2020-04-06", "close": 258.0, "volume": 816.0}, {"date": "2020-04-07", "close": 255.44, "volume": 828.0}, {"date": "2020-04-08", "close": 253.72, "volume": 923.0}, {"date": "2020-04-09", "close": 260.0, "volume": 454.0}, {"date": "2020-04-13", "close": 268.0, "volume": 958.0}, {"date": "2020-04-14", "close": 280.0, "volume": 1110.0}, {"date": "2020-04-15", "close": 296.0, "volume": 891.0}, {"date": "2020-04-16", "close": 304.16, "volume": 677.0}, {"date": "2020-04-17", "close": 316.0, "volume": 425.0}, {"date": "2020-04-20", "close": 312.04, "volume": 526.0}, {"date": "2020-04-21", "close": 284.04, "volume": 1020.0}, {"date": "2020-04-22", "close": 300.04, "volume": 368.0}, {"date": "2020-04-23", "close": 302.08, "volume": 231.0}, {"date": "2020-04-24", "close": 308.0, "volume": 479.0}, {"date": "2020-04-27", "close": 338.12, "volume": 688.0}, {"date": "2020-04-28", "close": 380.0, "volume": 728.0}, {"date": "2020-04-29", "close": 384.0, "volume": 799.0}, {"date": "2020-04-30", "close": 366.0, "volume": 458.0}, {"date": "2020-05-01", "close": 340.0, "volume": 413.0}, {"date": "2020-05-04", "close": 394.4, "volume": 617.0}, {"date": "2020-05-05", "close": 399.96, "volume": 687.0}, {"date": "2020-05-06", "close": 380.0, "volume": 465.0}, {"date": "2020-05-07", "close": 370.0, "volume": 146.0}, {"date": "2020-05-08", "close": 356.0, "volume": 425.0}, {"date": "2020-05-11", "close": 344.44, "volume": 528.0}, {"date": "2020-05-12", "close": 350.28, "volume": 688.0}, {"date": "2020-05-13", "close": 303.2, "volume": 1067.0}, {"date": "2020-05-14", "close": 303.72, "volume": 400.0}, {"date": "2020-05-15", "close": 307.4, "volume": 277.0}, {"date": "2020-05-18", "close": 316.0, "volume": 354.0}, {"date": "2020-05-19", "close": 320.04, "volume": 412.0}, {"date": "2020-05-20", "close": 331.2, "volume": 180.0}, {"date": "2020-05-21", "close": 326.0, "volume": 134.0}, {"date": "2020-05-22", "close": 328.0, "volume": 187.0}, {"date": "2020-05-26", "close": 324.0, "volume": 308.0}, {"date": "2020-05-27", "close": 328.04, "volume": 449.0}, {"date": "2020-05-28", "close": 338.24, "volume": 325.0}, {"date": "2020-05-29", "close": 334.08, "volume": 156.0}, {"date": "2020-06-01", "close": 331.8, "volume": 173.0}, {"date": "2020-06-02", "close": 329.48, "volume": 195.0}, {"date": "2020-06-03", "close": 325.64, "volume": 175.0}, {"date": "2020-06-04", "close": 334.96, "volume": 387.0}, {"date": "2020-06-05", "close": 328.56, "volume": 326.0}, {"date": "2020-06-08", "close": 344.0, "volume": 476.0}, {"date": "2020-06-09", "close": 488.0, "volume": 8497.0}, {"date": "2020-06-10", "close": 680.0, "volume": 446972.0}, {"date": "2020-06-11", "close": 536.0, "volume": 19792.0}, {"date": "2020-06-12", "close": 524.0, "volume": 11019.0}, {"date": "2020-06-15", "close": 504.0, "volume": 4676.0}, {"date": "2020-06-16", "close": 512.0, "volume": 2109.0}, {"date": "2020-06-17", "close": 488.0, "volume": 4754.0}, {"date": "2020-06-18", "close": 504.0, "volume": 1358.0}, {"date": "2020-06-19", "close": 496.0, "volume": 1664.0}, {"date": "2020-06-22", "close": 476.0, "volume": 3538.0}, {"date": "2020-06-23", "close": 544.0, "volume": 6974.0}, {"date": "2020-06-24", "close": 508.0, "volume": 2759.0}, {"date": "2020-06-25", "close": 492.0, "volume": 900.0}, {"date": "2020-06-26", "close": 468.0, "volume": 2018.0}, {"date": "2020-06-29", "close": 472.0, "volume": 1417.0}, {"date": "2020-06-30", "close": 484.0, "volume": 1163.0}, {"date": "2020-07-01", "close": 476.0, "volume": 665.0}, {"date": "2020-07-02", "close": 472.0, "volume": 1240.0}, {"date": "2020-07-06", "close": 484.0, "volume": 1501.0}, {"date": "2020-07-07", "close": 472.0, "volume": 1559.0}, {"date": "2020-07-08", "close": 512.0, "volume": 3608.0}, {"date": "2020-07-09", "close": 500.0, "volume": 3288.0}, {"date": "2020-07-10", "close": 492.0, "volume": 1235.0}, {"date": "2020-07-13", "close": 468.0, "volume": 1545.0}, {"date": "2020-07-14", "close": 468.0, "volume": 1266.0}, {"date": "2020-07-15", "close": 476.0, "volume": 915.0}, {"date": "2020-07-16", "close": 472.0, "volume": 3346.0}, {"date": "2020-07-17", "close": 496.0, "volume": 4402.0}, {"date": "2020-07-20", "close": 510.0, "volume": 4788.0}, {"date": "2020-07-21", "close": 556.0, "volume": 10297.0}, {"date": "2020-07-22", "close": 548.0, "volume": 12852.0}, {"date": "2020-07-23", "close": 520.0, "volume": 2427.0}, {"date": "2020-07-24", "close": 516.0, "volume": 1990.0}, {"date": "2020-07-27", "close": 504.0, "volume": 1957.0}, {"date": "2020-07-28", "close": 504.0, "volume": 1152.0}, {"date": "2020-07-29", "close": 492.0, "volume": 2979.0}, {"date": "2020-07-30", "close": 492.0, "volume": 1259.0}, {"date": "2020-07-31", "close": 468.0, "volume": 3678.0}, {"date": "2020-08-03", "close": 476.0, "volume": 2122.0}, {"date": "2020-08-04", "close": 528.0, "volume": 4492.0}, {"date": "2020-08-05", "close": 556.0, "volume": 6423.0}, {"date": "2020-08-06", "close": 548.0, "volume": 4921.0}, {"date": "2020-08-07", "close": 568.0, "volume": 4777.0}, {"date": "2020-08-10", "close": 540.0, "volume": 2631.0}, {"date": "2020-08-11", "close": 512.0, "volume": 2854.0}, {"date": "2020-08-12", "close": 508.0, "volume": 1401.0}, {"date": "2020-08-13", "close": 504.0, "volume": 1215.0}, {"date": "2020-08-14", "close": 512.0, "volume": 2177.0}, {"date": "2020-08-17", "close": 496.0, "volume": 2075.0}, {"date": "2020-08-18", "close": 480.0, "volume": 1927.0}, {"date": "2020-08-19", "close": 476.0, "volume": 2834.0}, {"date": "2020-08-20", "close": 472.0, "volume": 965.0}, {"date": "2020-08-21", "close": 456.0, "volume": 1541.0}, {"date": "2020-08-24", "close": 444.0, "volume": 2549.0}, {"date": "2020-08-25", "close": 456.0, "volume": 1529.0}, {"date": "2020-08-26", "close": 464.0, "volume": 1517.0}, {"date": "2020-08-27", "close": 444.0, "volume": 1845.0}, {"date": "2020-08-28", "close": 432.0, "volume": 899.0}, {"date": "2020-08-31", "close": 440.0, "volume": 1697.0}, {"date": "2020-09-01", "close": 432.0, "volume": 1724.0}, {"date": "2020-09-02", "close": 412.0, "volume": 2426.0}, {"date": "2020-09-03", "close": 400.0, "volume": 1258.0}, {"date": "2020-09-04", "close": 380.72, "volume": 1612.0}, {"date": "2020-09-08", "close": 398.2, "volume": 838.0}, {"date": "2020-09-09", "close": 416.0, "volume": 1547.0}, {"date": "2020-09-10", "close": 416.0, "volume": 830.0}, {"date": "2020-09-11", "close": 400.0, "volume": 766.0}, {"date": "2020-09-14", "close": 448.0, "volume": 1801.0}, {"date": "2020-09-15", "close": 448.0, "volume": 911.0}, {"date": "2020-09-16", "close": 444.0, "volume": 840.0}, {"date": "2020-09-17", "close": 452.0, "volume": 1009.0}, {"date": "2020-09-18", "close": 448.0, "volume": 2021.0}, {"date": "2020-09-21", "close": 452.0, "volume": 1153.0}, {"date": "2020-09-22", "close": 448.0, "volume": 722.0}, {"date": "2020-09-23", "close": 432.0, "volume": 1370.0}, {"date": "2020-09-24", "close": 416.0, "volume": 887.0}, {"date": "2020-09-25", "close": 424.0, "volume": 486.0}, {"date": "2020-09-28", "close": 428.0, "volume": 667.0}, {"date": "2020-09-29", "close": 416.0, "volume": 767.0}, {"date": "2020-09-30", "close": 468.0, "volume": 2721.0}, {"date": "2020-10-01", "close": 484.0, "volume": 1248.0}, {"date": "2020-10-02", "close": 500.0, "volume": 3122.0}, {"date": "2020-10-05", "close": 480.0, "volume": 2419.0}, {"date": "2020-10-06", "close": 492.0, "volume": 834.0}, {"date": "2020-10-07", "close": 496.0, "volume": 548.0}, {"date": "2020-10-08", "close": 480.0, "volume": 801.0}, {"date": "2020-10-09", "close": 480.0, "volume": 611.0}, {"date": "2020-10-12", "close": 488.0, "volume": 591.0}, {"date": "2020-10-13", "close": 508.0, "volume": 2255.0}, {"date": "2020-10-14", "close": 520.0, "volume": 3974.0}, {"date": "2020-10-15", "close": 496.0, "volume": 1345.0}, {"date": "2020-10-16", "close": 508.0, "volume": 875.0}, {"date": "2020-10-19", "close": 472.0, "volume": 1534.0}, {"date": "2020-10-20", "close": 472.0, "volume": 930.0}, {"date": "2020-10-21", "close": 468.0, "volume": 803.0}, {"date": "2020-10-22", "close": 472.0, "volume": 676.0}, {"date": "2020-10-23", "close": 460.0, "volume": 693.0}, {"date": "2020-10-26", "close": 448.0, "volume": 1077.0}, {"date": "2020-10-27", "close": 456.0, "volume": 565.0}, {"date": "2020-10-28", "close": 436.0, "volume": 795.0}, {"date": "2020-10-29", "close": 448.0, "volume": 533.0}, {"date": "2020-10-30", "close": 460.0, "volume": 1365.0}, {"date": "2020-11-02", "close": 456.0, "volume": 1239.0}, {"date": "2020-11-03", "close": 440.0, "volume": 660.0}, {"date": "2020-11-04", "close": 476.0, "volume": 1689.0}, {"date": "2020-11-05", "close": 460.0, "volume": 495.0}, {"date": "2020-11-06", "close": 448.0, "volume": 507.0}, {"date": "2020-11-09", "close": 432.0, "volume": 1370.0}, {"date": "2020-11-10", "close": 456.0, "volume": 1646.0}, {"date": "2020-11-11", "close": 484.0, "volume": 2306.0}, {"date": "2020-11-12", "close": 484.0, "volume": 1388.0}, {"date": "2020-11-13", "close": 492.0, "volume": 1097.0}, {"date": "2020-11-16", "close": 496.0, "volume": 808.0}, {"date": "2020-11-17", "close": 512.0, "volume": 3294.0}, {"date": "2020-11-18", "close": 508.0, "volume": 1582.0}, {"date": "2020-11-19", "close": 516.0, "volume": 1488.0}, {"date": "2020-11-20", "close": 520.0, "volume": 1593.0}, {"date": "2020-11-23", "close": 540.0, "volume": 3002.0}, {"date": "2020-11-24", "close": 548.0, "volume": 5846.0}, {"date": "2020-11-25", "close": 548.0, "volume": 1520.0}, {"date": "2020-11-27", "close": 576.0, "volume": 1480.0}, {"date": "2020-11-30", "close": 580.0, "volume": 2003.0}, {"date": "2020-12-01", "close": 612.0, "volume": 3024.0}, {"date": "2020-12-02", "close": 752.0, "volume": 35312.0}, {"date": "2020-12-03", "close": 800.0, "volume": 8259.0}, {"date": "2020-12-04", "close": 752.0, "volume": 6571.0}, {"date": "2020-12-07", "close": 576.0, "volume": 33711.0}, {"date": "2020-12-08", "close": 2620.0, "volume": 815148.0}, {"date": "2020-12-09", "close": 3076.0, "volume": 237433.0}, {"date": "2020-12-10", "close": 3230.0, "volume": 48311.0}, {"date": "2020-12-11", "close": 3156.0, "volume": 14716.0}, {"date": "2020-12-14", "close": 3280.0, "volume": 18871.0}, {"date": "2020-12-15", "close": 3216.0, "volume": 9574.0}, {"date": "2020-12-16", "close": 2968.0, "volume": 9005.0}, {"date": "2020-12-17", "close": 3092.0, "volume": 7011.0}, {"date": "2020-12-18", "close": 3092.0, "volume": 6867.0}, {"date": "2020-12-21", "close": 3104.0, "volume": 16314.0}, {"date": "2020-12-22", "close": 3032.0, "volume": 7409.0}, {"date": "2020-12-23", "close": 3216.0, "volume": 7064.0}, {"date": "2020-12-24", "close": 3180.0, "volume": 2451.0}, {"date": "2020-12-28", "close": 3152.0, "volume": 13003.0}, {"date": "2020-12-29", "close": 3040.0, "volume": 4351.0}, {"date": "2020-12-30", "close": 3128.0, "volume": 2443.0}, {"date": "2020-12-31", "close": 3276.0, "volume": 4249.0}, {"date": "2021-01-04", "close": 3612.0, "volume": 9577.0}, {"date": "2021-01-05", "close": 3552.0, "volume": 5403.0}, {"date": "2021-01-06", "close": 3512.0, "volume": 6093.0}, {"date": "2021-01-07", "close": 3728.0, "volume": 6203.0}, {"date": "2021-01-08", "close": 4036.0, "volume": 6272.0}, {"date": "2021-01-11", "close": 4188.0, "volume": 6031.0}, {"date": "2021-01-12", "close": 4004.0, "volume": 6507.0}, {"date": "2021-01-13", "close": 4216.0, "volume": 5771.0}, {"date": "2021-01-14", "close": 4716.0, "volume": 5374.0}, {"date": "2021-01-15", "close": 5120.0, "volume": 9647.0}, {"date": "2021-01-19", "close": 4936.0, "volume": 7685.0}, {"date": "2021-01-20", "close": 4620.0, "volume": 4923.0}, {"date": "2021-01-21", "close": 4436.0, "volume": 3839.0}, {"date": "2021-01-22", "close": 4384.0, "volume": 3532.0}, {"date": "2021-01-25", "close": 4108.0, "volume": 5282.0}, {"date": "2021-01-26", "close": 3996.0, "volume": 4734.0}, {"date": "2021-01-27", "close": 3596.0, "volume": 5496.0}, {"date": "2021-01-28", "close": 3656.0, "volume": 4464.0}, {"date": "2021-01-29", "close": 4180.0, "volume": 11349.0}, {"date": "2021-02-01", "close": 4136.0, "volume": 4511.0}, {"date": "2021-02-02", "close": 4144.0, "volume": 2779.0}, {"date": "2021-02-03", "close": 4220.0, "volume": 2711.0}, {"date": "2021-02-04", "close": 4152.0, "volume": 2220.0}, {"date": "2021-02-05", "close": 4100.0, "volume": 2660.0}, {"date": "2021-02-08", "close": 3984.0, "volume": 4855.0}, {"date": "2021-02-09", "close": 3904.0, "volume": 4354.0}, {"date": "2021-02-10", "close": 3904.0, "volume": 3886.0}, {"date": "2021-02-11", "close": 4356.0, "volume": 16944.0}, {"date": "2021-02-12", "close": 4320.0, "volume": 5372.0}, {"date": "2021-02-16", "close": 4228.0, "volume": 3917.0}, {"date": "2021-02-17", "close": 4428.0, "volume": 5396.0}, {"date": "2021-02-18", "close": 4204.0, "volume": 3641.0}, {"date": "2021-02-19", "close": 4108.0, "volume": 2247.0}, {"date": "2021-02-22", "close": 4032.0, "volume": 4621.0}, {"date": "2021-02-23", "close": 3876.0, "volume": 4271.0}, {"date": "2021-02-24", "close": 3972.0, "volume": 2048.0}, {"date": "2021-02-25", "close": 3900.0, "volume": 2839.0}, {"date": "2021-02-26", "close": 3936.0, "volume": 3342.0}, {"date": "2021-03-01", "close": 4172.0, "volume": 4310.0}, {"date": "2021-03-02", "close": 4052.0, "volume": 3222.0}, {"date": "2021-03-03", "close": 3884.0, "volume": 1927.0}, {"date": "2021-03-04", "close": 3652.0, "volume": 5972.0}, {"date": "2021-03-05", "close": 3788.0, "volume": 4703.0}, {"date": "2021-03-08", "close": 3588.0, "volume": 2376.0}, {"date": "2021-03-09", "close": 3884.0, "volume": 3050.0}, {"date": "2021-03-10", "close": 4020.0, "volume": 2513.0}, {"date": "2021-03-11", "close": 4252.0, "volume": 3322.0}, {"date": "2021-03-12", "close": 4368.0, "volume": 3644.0}, {"date": "2021-03-15", "close": 4408.0, "volume": 3942.0}, {"date": "2021-03-16", "close": 4220.0, "volume": 3103.0}, {"date": "2021-03-17", "close": 4332.0, "volume": 5892.0}, {"date": "2021-03-18", "close": 4440.0, "volume": 4983.0}, {"date": "2021-03-19", "close": 4856.0, "volume": 26701.0}, {"date": "2021-03-22", "close": 5108.0, "volume": 6083.0}, {"date": "2021-03-23", "close": 4584.0, "volume": 6145.0}, {"date": "2021-03-24", "close": 4124.0, "volume": 4905.0}, {"date": "2021-03-25", "close": 4728.0, "volume": 6890.0}, {"date": "2021-03-26", "close": 4564.0, "volume": 2760.0}, {"date": "2021-03-29", "close": 4504.0, "volume": 3307.0}, {"date": "2021-03-30", "close": 4560.0, "volume": 3261.0}, {"date": "2021-03-31", "close": 4528.0, "volume": 10140.0}, {"date": "2021-04-01", "close": 4740.0, "volume": 12387.0}, {"date": "2021-04-05", "close": 4968.0, "volume": 4331.0}, {"date": "2021-04-06", "close": 4688.0, "volume": 3329.0}, {"date": "2021-04-07", "close": 4632.0, "volume": 2480.0}, {"date": "2021-04-08", "close": 4732.0, "volume": 1873.0}, {"date": "2021-04-09", "close": 4600.0, "volume": 3007.0}, {"date": "2021-04-12", "close": 4328.0, "volume": 4387.0}, {"date": "2021-04-13", "close": 4548.0, "volume": 4474.0}, {"date": "2021-04-14", "close": 4748.0, "volume": 4928.0}, {"date": "2021-04-15", "close": 4884.0, "volume": 4157.0}, {"date": "2021-04-16", "close": 4596.0, "volume": 7537.0}, {"date": "2021-04-19", "close": 4124.0, "volume": 5035.0}, {"date": "2021-04-20", "close": 3928.0, "volume": 6360.0}, {"date": "2021-04-21", "close": 4148.0, "volume": 4967.0}, {"date": "2021-04-22", "close": 4208.0, "volume": 2727.0}, {"date": "2021-04-23", "close": 4240.0, "volume": 1758.0}, {"date": "2021-04-26", "close": 4280.0, "volume": 3576.0}, {"date": "2021-04-27", "close": 4272.0, "volume": 3150.0}, {"date": "2021-04-28", "close": 4396.0, "volume": 4572.0}, {"date": "2021-04-29", "close": 4336.0, "volume": 2289.0}, {"date": "2021-04-30", "close": 4328.0, "volume": 3011.0}, {"date": "2021-05-03", "close": 4092.0, "volume": 3388.0}, {"date": "2021-05-04", "close": 4120.0, "volume": 3618.0}, {"date": "2021-05-05", "close": 4080.0, "volume": 2189.0}, {"date": "2021-05-06", "close": 3996.0, "volume": 3190.0}, {"date": "2021-05-07", "close": 4100.0, "volume": 2679.0}, {"date": "2021-05-10", "close": 3892.0, "volume": 2831.0}, {"date": "2021-05-11", "close": 3932.0, "volume": 3963.0}, {"date": "2021-05-12", "close": 6508.0, "volume": 150156.0}, {"date": "2021-05-13", "close": 5228.0, "volume": 30388.0}, {"date": "2021-05-14", "close": 5428.0, "volume": 9060.0}, {"date": "2021-05-17", "close": 6020.0, "volume": 9290.0}, {"date": "2021-05-18", "close": 6040.0, "volume": 3417.0}, {"date": "2021-05-19", "close": 5888.0, "volume": 2793.0}, {"date": "2021-05-20", "close": 5892.0, "volume": 2873.0}, {"date": "2021-05-21", "close": 5744.0, "volume": 2176.0}, {"date": "2021-05-24", "close": 5632.0, "volume": 3955.0}, {"date": "2021-05-25", "close": 5468.0, "volume": 2049.0}, {"date": "2021-05-26", "close": 5528.0, "volume": 2188.0}, {"date": "2021-05-27", "close": 5580.0, "volume": 5958.0}, {"date": "2021-05-28", "close": 5760.0, "volume": 3651.0}, {"date": "2021-06-01", "close": 5764.0, "volume": 3469.0}, {"date": "2021-06-02", "close": 5788.0, "volume": 3281.0}, {"date": "2021-06-03", "close": 5796.0, "volume": 2219.0}, {"date": "2021-06-04", "close": 5748.0, "volume": 1955.0}, {"date": "2021-06-07", "close": 5864.0, "volume": 6127.0}, {"date": "2021-06-08", "close": 5616.0, "volume": 5697.0}, {"date": "2021-06-09", "close": 5200.0, "volume": 4685.0}, {"date": "2021-06-10", "close": 5072.0, "volume": 7985.0}, {"date": "2021-06-11", "close": 3204.0, "volume": 54045.0}, {"date": "2021-06-14", "close": 3228.0, "volume": 15885.0}, {"date": "2021-06-15", "close": 3044.0, "volume": 12083.0}, {"date": "2021-06-16", "close": 3032.0, "volume": 11347.0}, {"date": "2021-06-17", "close": 3052.0, "volume": 9110.0}, {"date": "2021-06-18", "close": 3016.0, "volume": 11951.0}, {"date": "2021-06-21", "close": 3044.0, "volume": 9147.0}, {"date": "2021-06-22", "close": 3008.0, "volume": 11003.0}, {"date": "2021-06-23", "close": 3040.0, "volume": 5298.0}, {"date": "2021-06-24", "close": 3080.0, "volume": 7932.0}, {"date": "2021-06-25", "close": 3080.0, "volume": 35288.0}, {"date": "2021-06-28", "close": 3116.0, "volume": 9953.0}, {"date": "2021-06-29", "close": 2980.0, "volume": 7215.0}, {"date": "2021-06-30", "close": 3228.0, "volume": 17066.0}, {"date": "2021-07-01", "close": 3200.0, "volume": 6825.0}, {"date": "2021-07-02", "close": 3068.0, "volume": 6559.0}, {"date": "2021-07-06", "close": 3004.0, "volume": 4144.0}, {"date": "2021-07-07", "close": 2904.0, "volume": 7024.0}, {"date": "2021-07-08", "close": 3060.0, "volume": 5151.0}, {"date": "2021-07-09", "close": 3124.0, "volume": 2704.0}, {"date": "2021-07-12", "close": 3036.0, "volume": 3506.0}, {"date": "2021-07-13", "close": 3020.0, "volume": 6043.0}, {"date": "2021-07-14", "close": 2880.0, "volume": 7522.0}, {"date": "2021-07-15", "close": 2876.0, "volume": 5629.0}, {"date": "2021-07-16", "close": 2872.0, "volume": 4306.0}, {"date": "2021-07-19", "close": 2868.0, "volume": 5494.0}, {"date": "2021-07-20", "close": 2888.0, "volume": 4619.0}, {"date": "2021-07-21", "close": 3072.0, "volume": 5534.0}, {"date": "2021-07-22", "close": 3080.0, "volume": 3776.0}, {"date": "2021-07-23", "close": 2988.0, "volume": 3155.0}, {"date": "2021-07-26", "close": 2984.0, "volume": 2161.0}, {"date": "2021-07-27", "close": 2940.0, "volume": 3363.0}, {"date": "2021-07-28", "close": 3108.0, "volume": 3162.0}, {"date": "2021-07-29", "close": 3064.0, "volume": 2173.0}, {"date": "2021-07-30", "close": 3036.0, "volume": 1877.0}, {"date": "2021-08-02", "close": 3088.0, "volume": 2694.0}, {"date": "2021-08-03", "close": 2796.0, "volume": 6035.0}, {"date": "2021-08-04", "close": 2876.0, "volume": 5042.0}, {"date": "2021-08-05", "close": 2900.0, "volume": 11342.0}, {"date": "2021-08-06", "close": 2776.0, "volume": 4962.0}, {"date": "2021-08-09", "close": 2888.0, "volume": 3679.0}, {"date": "2021-08-10", "close": 3016.0, "volume": 3848.0}, {"date": "2021-08-11", "close": 3092.0, "volume": 2080.0}, {"date": "2021-08-12", "close": 3104.0, "volume": 2044.0}, {"date": "2021-08-13", "close": 3020.0, "volume": 2153.0}, {"date": "2021-08-16", "close": 2944.0, "volume": 1451.0}, {"date": "2021-08-17", "close": 2984.0, "volume": 1913.0}, {"date": "2021-08-18", "close": 2912.0, "volume": 1467.0}, {"date": "2021-08-19", "close": 2828.0, "volume": 2311.0}, {"date": "2021-08-20", "close": 2888.0, "volume": 2125.0}, {"date": "2021-08-23", "close": 3068.0, "volume": 4343.0}, {"date": "2021-08-24", "close": 3164.0, "volume": 2344.0}, {"date": "2021-08-25", "close": 3216.0, "volume": 3021.0}, {"date": "2021-08-26", "close": 3188.0, "volume": 2325.0}, {"date": "2021-08-27", "close": 3344.0, "volume": 3467.0}, {"date": "2021-08-30", "close": 3408.0, "volume": 3679.0}, {"date": "2021-08-31", "close": 3540.0, "volume": 4320.0}, {"date": "2021-09-01", "close": 3508.0, "volume": 2865.0}, {"date": "2021-09-02", "close": 3516.0, "volume": 2014.0}, {"date": "2021-09-03", "close": 3392.0, "volume": 2629.0}, {"date": "2021-09-07", "close": 3380.0, "volume": 1850.0}, {"date": "2021-09-08", "close": 3300.0, "volume": 1465.0}, {"date": "2021-09-09", "close": 3324.0, "volume": 1748.0}, {"date": "2021-09-10", "close": 3488.0, "volume": 4669.0}, {"date": "2021-09-13", "close": 3404.0, "volume": 4228.0}, {"date": "2021-09-14", "close": 3268.0, "volume": 2381.0}, {"date": "2021-09-15", "close": 3340.0, "volume": 1647.0}, {"date": "2021-09-16", "close": 3356.0, "volume": 1756.0}, {"date": "2021-09-17", "close": 3392.0, "volume": 4554.0}, {"date": "2021-09-20", "close": 3188.0, "volume": 4036.0}, {"date": "2021-09-21", "close": 3248.0, "volume": 1903.0}, {"date": "2021-09-22", "close": 3308.0, "volume": 1635.0}, {"date": "2021-09-23", "close": 3360.0, "volume": 1731.0}, {"date": "2021-09-24", "close": 3200.0, "volume": 2210.0}, {"date": "2021-09-27", "close": 3372.0, "volume": 2739.0}, {"date": "2021-09-28", "close": 3176.0, "volume": 3114.0}, {"date": "2021-09-29", "close": 3108.0, "volume": 1962.0}, {"date": "2021-09-30", "close": 3132.0, "volume": 1398.0}, {"date": "2021-10-01", "close": 3228.0, "volume": 2221.0}, {"date": "2021-10-04", "close": 3140.0, "volume": 3003.0}, {"date": "2021-10-05", "close": 3236.0, "volume": 1373.0}, {"date": "2021-10-06", "close": 3040.0, "volume": 3404.0}, {"date": "2021-10-07", "close": 3068.0, "volume": 3855.0}, {"date": "2021-10-08", "close": 3012.0, "volume": 1293.0}, {"date": "2021-10-11", "close": 3004.0, "volume": 2000.0}, {"date": "2021-10-12", "close": 3016.0, "volume": 1746.0}, {"date": "2021-10-13", "close": 3028.0, "volume": 1978.0}, {"date": "2021-10-14", "close": 3036.0, "volume": 4028.0}, {"date": "2021-10-15", "close": 2900.0, "volume": 3017.0}, {"date": "2021-10-18", "close": 2972.0, "volume": 3379.0}, {"date": "2021-10-19", "close": 3040.0, "volume": 2314.0}, {"date": "2021-10-20", "close": 2964.0, "volume": 1604.0}, {"date": "2021-10-21", "close": 2916.0, "volume": 1253.0}, {"date": "2021-10-22", "close": 2936.0, "volume": 2048.0}, {"date": "2021-10-25", "close": 2820.0, "volume": 2433.0}, {"date": "2021-10-26", "close": 2724.0, "volume": 2241.0}, {"date": "2021-10-27", "close": 2664.0, "volume": 3740.0}, {"date": "2021-10-28", "close": 2684.0, "volume": 4755.0}, {"date": "2021-10-29", "close": 2600.0, "volume": 2994.0}, {"date": "2021-11-01", "close": 2772.0, "volume": 6412.0}, {"date": "2021-11-02", "close": 2768.0, "volume": 2662.0}, {"date": "2021-11-03", "close": 2768.0, "volume": 4314.0}, {"date": "2021-11-04", "close": 2616.0, "volume": 11411.0}, {"date": "2021-11-05", "close": 2512.0, "volume": 8384.0}, {"date": "2021-11-08", "close": 2404.0, "volume": 8636.0}, {"date": "2021-11-09", "close": 2288.0, "volume": 5972.0}, {"date": "2021-11-10", "close": 2388.0, "volume": 13382.0}, {"date": "2021-11-11", "close": 2416.0, "volume": 4775.0}, {"date": "2021-11-12", "close": 2344.0, "volume": 2855.0}, {"date": "2021-11-15", "close": 2284.0, "volume": 2654.0}, {"date": "2021-11-16", "close": 2244.0, "volume": 3872.0}, {"date": "2021-11-17", "close": 2160.0, "volume": 3644.0}, {"date": "2021-11-18", "close": 2100.0, "volume": 4813.0}, {"date": "2021-11-19", "close": 2052.0, "volume": 5322.0}, {"date": "2021-11-22", "close": 2040.0, "volume": 5869.0}, {"date": "2021-11-23", "close": 2028.0, "volume": 4481.0}, {"date": "2021-11-24", "close": 2032.0, "volume": 2881.0}, {"date": "2021-11-26", "close": 2040.0, "volume": 4034.0}, {"date": "2021-11-29", "close": 1936.0, "volume": 5651.0}, {"date": "2021-11-30", "close": 1952.0, "volume": 5008.0}, {"date": "2021-12-01", "close": 1880.0, "volume": 5670.0}, {"date": "2021-12-02", "close": 1908.0, "volume": 2966.0}, {"date": "2021-12-03", "close": 1796.0, "volume": 5947.0}, {"date": "2021-12-06", "close": 1884.0, "volume": 3130.0}, {"date": "2021-12-07", "close": 1956.0, "volume": 5157.0}, {"date": "2021-12-08", "close": 1992.0, "volume": 3130.0}, {"date": "2021-12-09", "close": 1896.0, "volume": 3192.0}, {"date": "2021-12-10", "close": 1840.0, "volume": 2251.0}, {"date": "2021-12-13", "close": 1856.0, "volume": 2264.0}, {"date": "2021-12-14", "close": 1780.0, "volume": 3593.0}, {"date": "2021-12-15", "close": 1872.0, "volume": 4520.0}, {"date": "2021-12-16", "close": 1788.0, "volume": 3597.0}, {"date": "2021-12-17", "close": 1916.0, "volume": 9023.0}, {"date": "2021-12-20", "close": 1948.0, "volume": 4013.0}, {"date": "2021-12-21", "close": 1952.0, "volume": 1812.0}, {"date": "2021-12-22", "close": 2004.0, "volume": 2255.0}, {"date": "2021-12-23", "close": 2072.0, "volume": 2705.0}, {"date": "2021-12-27", "close": 2000.0, "volume": 2367.0}, {"date": "2021-12-28", "close": 1952.0, "volume": 2640.0}, {"date": "2021-12-29", "close": 1928.0, "volume": 1519.0}, {"date": "2021-12-30", "close": 1908.0, "volume": 2689.0}, {"date": "2021-12-31", "close": 1904.0, "volume": 1878.0}, {"date": "2022-01-03", "close": 2052.0, "volume": 2649.0}, {"date": "2022-01-04", "close": 2048.0, "volume": 3139.0}, {"date": "2022-01-05", "close": 1932.0, "volume": 3094.0}, {"date": "2022-01-06", "close": 1398.0, "volume": 24303.0}, {"date": "2022-01-07", "close": 1396.0, "volume": 8202.0}, {"date": "2022-01-10", "close": 1396.0, "volume": 8940.0}, {"date": "2022-01-11", "close": 1500.0, "volume": 7616.0}, {"date": "2022-01-12", "close": 1408.0, "volume": 4899.0}, {"date": "2022-01-13", "close": 1372.0, "volume": 4366.0}, {"date": "2022-01-14", "close": 1460.0, "volume": 6391.0}, {"date": "2022-01-18", "close": 1284.0, "volume": 3986.0}, {"date": "2022-01-19", "close": 1332.0, "volume": 3527.0}, {"date": "2022-01-20", "close": 1260.0, "volume": 4208.0}, {"date": "2022-01-21", "close": 1228.0, "volume": 5499.0}, {"date": "2022-01-24", "close": 1308.0, "volume": 5106.0}, {"date": "2022-01-25", "close": 1288.0, "volume": 5222.0}, {"date": "2022-01-26", "close": 1244.0, "volume": 4015.0}, {"date": "2022-01-27", "close": 1228.0, "volume": 4652.0}, {"date": "2022-01-28", "close": 1236.0, "volume": 3911.0}, {"date": "2022-01-31", "close": 1276.0, "volume": 6548.0}, {"date": "2022-02-01", "close": 1288.0, "volume": 7181.0}, {"date": "2022-02-02", "close": 1204.0, "volume": 5247.0}, {"date": "2022-02-03", "close": 1188.0, "volume": 3210.0}, {"date": "2022-02-04", "close": 1240.0, "volume": 3740.0}, {"date": "2022-02-07", "close": 1344.0, "volume": 4071.0}, {"date": "2022-02-08", "close": 1312.0, "volume": 2832.0}, {"date": "2022-02-09", "close": 1412.0, "volume": 4452.0}, {"date": "2022-02-10", "close": 1400.0, "volume": 5625.0}, {"date": "2022-02-11", "close": 1380.0, "volume": 1965.0}, {"date": "2022-02-14", "close": 1336.0, "volume": 3169.0}, {"date": "2022-02-15", "close": 1420.0, "volume": 4477.0}, {"date": "2022-02-16", "close": 1416.0, "volume": 4257.0}, {"date": "2022-02-17", "close": 1312.0, "volume": 2938.0}, {"date": "2022-02-18", "close": 1296.0, "volume": 2881.0}, {"date": "2022-02-22", "close": 1272.0, "volume": 2734.0}, {"date": "2022-02-23", "close": 1172.0, "volume": 3268.0}, {"date": "2022-02-24", "close": 1268.0, "volume": 4834.0}, {"date": "2022-02-25", "close": 1280.0, "volume": 3642.0}, {"date": "2022-02-28", "close": 1340.0, "volume": 4874.0}, {"date": "2022-03-01", "close": 1356.0, "volume": 2920.0}, {"date": "2022-03-02", "close": 1340.0, "volume": 2341.0}, {"date": "2022-03-03", "close": 1256.0, "volume": 3326.0}, {"date": "2022-03-04", "close": 1184.0, "volume": 2947.0}, {"date": "2022-03-07", "close": 1172.0, "volume": 4013.0}, {"date": "2022-03-08", "close": 1180.0, "volume": 5783.0}, {"date": "2022-03-09", "close": 1292.0, "volume": 6238.0}, {"date": "2022-03-10", "close": 1256.0, "volume": 3192.0}, {"date": "2022-03-11", "close": 1184.0, "volume": 3723.0}, {"date": "2022-03-14", "close": 1048.0, "volume": 8864.0}, {"date": "2022-03-15", "close": 1064.0, "volume": 7842.0}, {"date": "2022-03-16", "close": 1068.0, "volume": 9196.0}, {"date": "2022-03-17", "close": 1128.0, "volume": 8320.0}, {"date": "2022-03-18", "close": 1112.0, "volume": 35989.0}, {"date": "2022-03-21", "close": 1048.0, "volume": 6996.0}, {"date": "2022-03-22", "close": 1052.0, "volume": 5058.0}, {"date": "2022-03-23", "close": 984.0, "volume": 7742.0}, {"date": "2022-03-24", "close": 1040.0, "volume": 6168.0}, {"date": "2022-03-25", "close": 990.0, "volume": 2887.0}, {"date": "2022-03-28", "close": 924.0, "volume": 8333.0}, {"date": "2022-03-29", "close": 996.0, "volume": 6997.0}, {"date": "2022-03-30", "close": 992.0, "volume": 3545.0}, {"date": "2022-03-31", "close": 952.0, "volume": 2765.0}, {"date": "2022-04-01", "close": 972.0, "volume": 2591.0}, {"date": "2022-04-04", "close": 648.0, "volume": 51716.0}, {"date": "2022-04-05", "close": 600.0, "volume": 17337.0}, {"date": "2022-04-06", "close": 588.0, "volume": 10636.0}, {"date": "2022-04-07", "close": 584.0, "volume": 6033.0}, {"date": "2022-04-08", "close": 576.0, "volume": 3733.0}, {"date": "2022-04-11", "close": 528.0, "volume": 7878.0}, {"date": "2022-04-12", "close": 524.0, "volume": 3427.0}, {"date": "2022-04-13", "close": 552.0, "volume": 2808.0}, {"date": "2022-04-14", "close": 524.0, "volume": 2410.0}, {"date": "2022-04-18", "close": 480.0, "volume": 2950.0}, {"date": "2022-04-19", "close": 484.0, "volume": 3977.0}, {"date": "2022-04-20", "close": 472.0, "volume": 3304.0}, {"date": "2022-04-21", "close": 440.0, "volume": 4254.0}, {"date": "2022-04-22", "close": 436.0, "volume": 2842.0}, {"date": "2022-04-25", "close": 448.0, "volume": 5785.0}, {"date": "2022-04-26", "close": 412.0, "volume": 3248.0}, {"date": "2022-04-27", "close": 404.0, "volume": 2954.0}, {"date": "2022-04-28", "close": 391.88, "volume": 5331.0}, {"date": "2022-04-29", "close": 365.48, "volume": 4493.0}, {"date": "2022-05-02", "close": 396.32, "volume": 3642.0}, {"date": "2022-05-03", "close": 412.0, "volume": 3496.0}, {"date": "2022-05-04", "close": 400.0, "volume": 3567.0}, {"date": "2022-05-05", "close": 364.0, "volume": 5242.0}, {"date": "2022-05-06", "close": 349.84, "volume": 4264.0}, {"date": "2022-05-09", "close": 341.04, "volume": 2895.0}, {"date": "2022-05-10", "close": 408.0, "volume": 3796.0}, {"date": "2022-05-11", "close": 356.04, "volume": 4367.0}, {"date": "2022-05-12", "close": 376.76, "volume": 2120.0}, {"date": "2022-05-13", "close": 354.72, "volume": 3079.0}, {"date": "2022-05-16", "close": 344.08, "volume": 2264.0}, {"date": "2022-05-17", "close": 345.4, "volume": 2473.0}, {"date": "2022-05-18", "close": 312.88, "volume": 4203.0}, {"date": "2022-05-19", "close": 317.68, "volume": 4454.0}, {"date": "2022-05-20", "close": 316.8, "volume": 6112.0}, {"date": "2022-05-23", "close": 307.8, "volume": 2818.0}, {"date": "2022-05-24", "close": 282.68, "volume": 3206.0}, {"date": "2022-05-25", "close": 291.24, "volume": 2771.0}, {"date": "2022-05-26", "close": 291.4, "volume": 2458.0}, {"date": "2022-05-27", "close": 288.0, "volume": 4422.0}, {"date": "2022-05-31", "close": 305.76, "volume": 14527.0}, {"date": "2022-06-01", "close": 320.0, "volume": 9162.0}, {"date": "2022-06-02", "close": 323.96, "volume": 5236.0}, {"date": "2022-06-03", "close": 376.0, "volume": 32059.0}, {"date": "2022-06-06", "close": 346.0, "volume": 49292.0}, {"date": "2022-06-07", "close": 416.0, "volume": 29574.0}, {"date": "2022-06-08", "close": 420.0, "volume": 16652.0}, {"date": "2022-06-09", "close": 424.0, "volume": 13253.0}, {"date": "2022-06-10", "close": 404.0, "volume": 16081.0}, {"date": "2022-06-13", "close": 428.0, "volume": 15039.0}, {"date": "2022-06-14", "close": 416.0, "volume": 7259.0}, {"date": "2022-06-15", "close": 374.28, "volume": 14222.0}, {"date": "2022-06-16", "close": 370.56, "volume": 8968.0}, {"date": "2022-06-17", "close": 412.0, "volume": 9263.0}, {"date": "2022-06-21", "close": 390.92, "volume": 10922.0}, {"date": "2022-06-22", "close": 394.24, "volume": 5634.0}, {"date": "2022-06-23", "close": 428.0, "volume": 4953.0}, {"date": "2022-06-24", "close": 412.0, "volume": 26220.0}, {"date": "2022-06-27", "close": 412.0, "volume": 2919.0}, {"date": "2022-06-28", "close": 404.0, "volume": 3195.0}, {"date": "2022-06-29", "close": 400.0, "volume": 7734.0}, {"date": "2022-06-30", "close": 393.8, "volume": 5781.0}, {"date": "2022-07-01", "close": 376.08, "volume": 4807.0}, {"date": "2022-07-05", "close": 416.0, "volume": 5039.0}, {"date": "2022-07-06", "close": 412.0, "volume": 2152.0}, {"date": "2022-07-07", "close": 444.0, "volume": 4146.0}, {"date": "2022-07-08", "close": 488.0, "volume": 6803.0}, {"date": "2022-07-11", "close": 444.0, "volume": 4725.0}, {"date": "2022-07-12", "close": 452.0, "volume": 3498.0}, {"date": "2022-07-13", "close": 476.0, "volume": 2207.0}, {"date": "2022-07-14", "close": 484.0, "volume": 1936.0}, {"date": "2022-07-15", "close": 448.0, "volume": 2099.0}, {"date": "2022-07-18", "close": 464.0, "volume": 3083.0}, {"date": "2022-07-19", "close": 504.0, "volume": 2245.0}, {"date": "2022-07-20", "close": 520.0, "volume": 3142.0}, {"date": "2022-07-21", "close": 488.0, "volume": 3311.0}, {"date": "2022-07-22", "close": 444.0, "volume": 5012.0}, {"date": "2022-07-25", "close": 456.0, "volume": 2546.0}, {"date": "2022-07-26", "close": 448.0, "volume": 2022.0}, {"date": "2022-07-27", "close": 428.0, "volume": 2765.0}, {"date": "2022-07-28", "close": 404.0, "volume": 2306.0}, {"date": "2022-07-29", "close": 394.12, "volume": 2193.0}, {"date": "2022-08-01", "close": 412.0, "volume": 5603.0}, {"date": "2022-08-02", "close": 392.16, "volume": 6646.0}, {"date": "2022-08-03", "close": 392.0, "volume": 8460.0}, {"date": "2022-08-04", "close": 395.56, "volume": 5887.0}, {"date": "2022-08-05", "close": 400.0, "volume": 8993.0}, {"date": "2022-08-08", "close": 412.0, "volume": 5394.0}, {"date": "2022-08-09", "close": 392.0, "volume": 4634.0}, {"date": "2022-08-10", "close": 416.0, "volume": 2458.0}, {"date": "2022-08-11", "close": 428.0, "volume": 5141.0}, {"date": "2022-08-12", "close": 460.0, "volume": 3189.0}, {"date": "2022-08-15", "close": 444.0, "volume": 4020.0}, {"date": "2022-08-16", "close": 424.0, "volume": 2022.0}, {"date": "2022-08-17", "close": 420.0, "volume": 2157.0}, {"date": "2022-08-18", "close": 504.0, "volume": 189136.0}, {"date": "2022-08-19", "close": 468.0, "volume": 12177.0}, {"date": "2022-08-22", "close": 440.0, "volume": 9540.0}, {"date": "2022-08-23", "close": 432.0, "volume": 4362.0}, {"date": "2022-08-24", "close": 428.0, "volume": 3499.0}, {"date": "2022-08-25", "close": 416.0, "volume": 3775.0}, {"date": "2022-08-26", "close": 416.0, "volume": 2610.0}, {"date": "2022-08-29", "close": 448.0, "volume": 5495.0}, {"date": "2022-08-30", "close": 404.0, "volume": 11365.0}, {"date": "2022-08-31", "close": 388.0, "volume": 9172.0}, {"date": "2022-09-01", "close": 365.56, "volume": 8906.0}, {"date": "2022-09-02", "close": 362.12, "volume": 2707.0}, {"date": "2022-09-06", "close": 345.4, "volume": 2540.0}, {"date": "2022-09-07", "close": 379.92, "volume": 2535.0}, {"date": "2022-09-08", "close": 404.0, "volume": 3475.0}, {"date": "2022-09-09", "close": 382.28, "volume": 2836.0}, {"date": "2022-09-12", "close": 391.88, "volume": 1384.0}, {"date": "2022-09-13", "close": 377.88, "volume": 2099.0}, {"date": "2022-09-14", "close": 355.2, "volume": 5605.0}, {"date": "2022-09-15", "close": 363.56, "volume": 2067.0}, {"date": "2022-09-16", "close": 352.68, "volume": 3408.0}, {"date": "2022-09-19", "close": 333.24, "volume": 2777.0}, {"date": "2022-09-20", "close": 312.44, "volume": 2790.0}, {"date": "2022-09-21", "close": 312.96, "volume": 3265.0}, {"date": "2022-09-22", "close": 316.44, "volume": 3077.0}, {"date": "2022-09-23", "close": 294.48, "volume": 5414.0}, {"date": "2022-09-26", "close": 278.52, "volume": 3347.0}, {"date": "2022-09-27", "close": 280.12, "volume": 2041.0}, {"date": "2022-09-28", "close": 300.2, "volume": 2235.0}, {"date": "2022-09-29", "close": 295.08, "volume": 947.0}, {"date": "2022-09-30", "close": 280.0, "volume": 1095.0}, {"date": "2022-10-03", "close": 280.0, "volume": 2126.0}, {"date": "2022-10-04", "close": 328.16, "volume": 3382.0}, {"date": "2022-10-05", "close": 322.76, "volume": 1899.0}, {"date": "2022-10-06", "close": 340.44, "volume": 2647.0}, {"date": "2022-10-07", "close": 319.12, "volume": 973.0}, {"date": "2022-10-10", "close": 302.6, "volume": 976.0}, {"date": "2022-10-11", "close": 292.0, "volume": 1246.0}, {"date": "2022-10-12", "close": 292.0, "volume": 843.0}, {"date": "2022-10-13", "close": 294.24, "volume": 914.0}, {"date": "2022-10-14", "close": 281.08, "volume": 958.0}, {"date": "2022-10-17", "close": 290.16, "volume": 1147.0}, {"date": "2022-10-18", "close": 294.88, "volume": 2178.0}, {"date": "2022-10-19", "close": 284.84, "volume": 1922.0}, {"date": "2022-10-20", "close": 284.6, "volume": 1001.0}, {"date": "2022-10-21", "close": 288.0, "volume": 1280.0}, {"date": "2022-10-24", "close": 303.96, "volume": 2399.0}, {"date": "2022-10-25", "close": 320.08, "volume": 1484.0}, {"date": "2022-10-26", "close": 326.6, "volume": 818.0}, {"date": "2022-10-27", "close": 317.48, "volume": 1083.0}, {"date": "2022-10-28", "close": 315.6, "volume": 873.0}, {"date": "2022-10-31", "close": 320.08, "volume": 638.0}, {"date": "2022-11-01", "close": 337.84, "volume": 1822.0}, {"date": "2022-11-02", "close": 344.48, "volume": 1298.0}, {"date": "2022-11-03", "close": 330.64, "volume": 1030.0}, {"date": "2022-11-04", "close": 313.24, "volume": 1276.0}, {"date": "2022-11-07", "close": 311.88, "volume": 743.0}, {"date": "2022-11-08", "close": 312.0, "volume": 1388.0}, {"date": "2022-11-09", "close": 288.8, "volume": 1433.0}, {"date": "2022-11-10", "close": 328.08, "volume": 2875.0}, {"date": "2022-11-11", "close": 348.08, "volume": 1808.0}, {"date": "2022-11-14", "close": 358.88, "volume": 1506.0}, {"date": "2022-11-15", "close": 364.64, "volume": 1276.0}, {"date": "2022-11-16", "close": 357.84, "volume": 1600.0}, {"date": "2022-11-17", "close": 344.08, "volume": 977.0}, {"date": "2022-11-18", "close": 344.16, "volume": 1467.0}, {"date": "2022-11-21", "close": 336.04, "volume": 963.0}, {"date": "2022-11-22", "close": 328.0, "volume": 666.0}, {"date": "2022-11-23", "close": 334.96, "volume": 512.0}, {"date": "2022-11-25", "close": 335.08, "volume": 357.0}, {"date": "2022-11-28", "close": 324.04, "volume": 1308.0}, {"date": "2022-11-29", "close": 308.88, "volume": 1335.0}, {"date": "2022-11-30", "close": 322.76, "volume": 1316.0}, {"date": "2022-12-01", "close": 317.2, "volume": 549.0}, {"date": "2022-12-02", "close": 320.0, "volume": 1128.0}, {"date": "2022-12-05", "close": 309.2, "volume": 1385.0}, {"date": "2022-12-06", "close": 302.28, "volume": 1573.0}, {"date": "2022-12-07", "close": 291.2, "volume": 2228.0}, {"date": "2022-12-08", "close": 311.6, "volume": 1697.0}, {"date": "2022-12-09", "close": 308.04, "volume": 3044.0}, {"date": "2022-12-12", "close": 260.2, "volume": 18028.0}, {"date": "2022-12-13", "close": 222.36, "volume": 11214.0}, {"date": "2022-12-14", "close": 221.68, "volume": 2015.0}, {"date": "2022-12-15", "close": 216.8, "volume": 2143.0}, {"date": "2022-12-16", "close": 200.0, "volume": 4105.0}, {"date": "2022-12-19", "close": 204.0, "volume": 6786.0}, {"date": "2022-12-20", "close": 194.4, "volume": 2428.0}, {"date": "2022-12-21", "close": 200.04, "volume": 1127.0}, {"date": "2022-12-22", "close": 202.16, "volume": 1423.0}, {"date": "2022-12-23", "close": 197.32, "volume": 1238.0}, {"date": "2022-12-27", "close": 188.0, "volume": 1992.0}, {"date": "2022-12-28", "close": 197.72, "volume": 2646.0}, {"date": "2022-12-29", "close": 222.32, "volume": 2628.0}, {"date": "2022-12-30", "close": 220.0, "volume": 1670.0}, {"date": "2023-01-03", "close": 246.44, "volume": 3321.0}, {"date": "2023-01-04", "close": 251.12, "volume": 1567.0}, {"date": "2023-01-05", "close": 244.0, "volume": 1254.0}, {"date": "2023-01-06", "close": 261.92, "volume": 3069.0}, {"date": "2023-01-09", "close": 256.0, "volume": 1018.0}, {"date": "2023-01-10", "close": 252.0, "volume": 1268.0}, {"date": "2023-01-11", "close": 264.32, "volume": 1610.0}, {"date": "2023-01-12", "close": 300.0, "volume": 2808.0}, {"date": "2023-01-13", "close": 291.8, "volume": 1910.0}, {"date": "2023-01-17", "close": 285.24, "volume": 1166.0}, {"date": "2023-01-18", "close": 288.04, "volume": 2438.0}, {"date": "2023-01-19", "close": 288.0, "volume": 771.0}, {"date": "2023-01-20", "close": 280.0, "volume": 1530.0}, {"date": "2023-01-23", "close": 300.24, "volume": 2584.0}, {"date": "2023-01-24", "close": 299.6, "volume": 1919.0}, {"date": "2023-01-25", "close": 303.88, "volume": 1567.0}, {"date": "2023-01-26", "close": 302.04, "volume": 894.0}, {"date": "2023-01-27", "close": 311.8, "volume": 2832.0}, {"date": "2023-01-30", "close": 306.84, "volume": 642.0}, {"date": "2023-01-31", "close": 293.24, "volume": 1478.0}, {"date": "2023-02-01", "close": 290.0, "volume": 1651.0}, {"date": "2023-02-02", "close": 311.04, "volume": 1443.0}, {"date": "2023-02-03", "close": 312.0, "volume": 1200.0}, {"date": "2023-02-06", "close": 304.32, "volume": 926.0}, {"date": "2023-02-07", "close": 304.24, "volume": 852.0}, {"date": "2023-02-08", "close": 302.8, "volume": 597.0}, {"date": "2023-02-09", "close": 288.84, "volume": 884.0}, {"date": "2023-02-10", "close": 290.4, "volume": 727.0}, {"date": "2023-02-13", "close": 291.48, "volume": 385.0}, {"date": "2023-02-14", "close": 285.96, "volume": 569.0}, {"date": "2023-02-15", "close": 278.8, "volume": 872.0}, {"date": "2023-02-16", "close": 264.36, "volume": 1256.0}, {"date": "2023-02-17", "close": 273.8, "volume": 736.0}, {"date": "2023-02-21", "close": 253.6, "volume": 869.0}, {"date": "2023-02-22", "close": 258.28, "volume": 808.0}, {"date": "2023-02-23", "close": 252.08, "volume": 508.0}, {"date": "2023-02-24", "close": 246.44, "volume": 480.0}, {"date": "2023-02-27", "close": 251.52, "volume": 863.0}, {"date": "2023-02-28", "close": 248.8, "volume": 628.0}, {"date": "2023-03-01", "close": 252.0, "volume": 1109.0}, {"date": "2023-03-02", "close": 254.8, "volume": 1166.0}, {"date": "2023-03-03", "close": 276.0, "volume": 2309.0}, {"date": "2023-03-06", "close": 283.92, "volume": 689.0}, {"date": "2023-03-07", "close": 277.6, "volume": 605.0}, {"date": "2023-03-08", "close": 265.2, "volume": 637.0}, {"date": "2023-03-09", "close": 271.52, "volume": 1246.0}, {"date": "2023-03-10", "close": 251.4, "volume": 1339.0}, {"date": "2023-03-13", "close": 230.28, "volume": 2840.0}, {"date": "2023-03-14", "close": 224.0, "volume": 1492.0}, {"date": "2023-03-15", "close": 211.24, "volume": 1231.0}, {"date": "2023-03-16", "close": 224.24, "volume": 1070.0}, {"date": "2023-03-17", "close": 215.8, "volume": 872.0}, {"date": "2023-03-20", "close": 204.4, "volume": 728.0}, {"date": "2023-03-21", "close": 202.32, "volume": 1374.0}, {"date": "2023-03-22", "close": 220.04, "volume": 690.0}, {"date": "2023-03-23", "close": 208.0, "volume": 798.0}, {"date": "2023-03-24", "close": 217.2, "volume": 613.0}, {"date": "2023-03-27", "close": 216.8, "volume": 766.0}, {"date": "2023-03-28", "close": 224.04, "volume": 750.0}, {"date": "2023-03-29", "close": 218.52, "volume": 646.0}, {"date": "2023-03-30", "close": 219.92, "volume": 451.0}, {"date": "2023-03-31", "close": 238.4, "volume": 896.0}, {"date": "2023-04-03", "close": 228.0, "volume": 598.0}, {"date": "2023-04-04", "close": 233.48, "volume": 577.0}, {"date": "2023-04-05", "close": 240.2, "volume": 499.0}, {"date": "2023-04-06", "close": 244.0, "volume": 595.0}, {"date": "2023-04-10", "close": 259.56, "volume": 635.0}, {"date": "2023-04-11", "close": 304.96, "volume": 2649.0}, {"date": "2023-04-12", "close": 333.2, "volume": 3215.0}, {"date": "2023-04-13", "close": 348.0, "volume": 1981.0}, {"date": "2023-04-14", "close": 378.0, "volume": 1832.0}, {"date": "2023-04-17", "close": 396.0, "volume": 3334.0}, {"date": "2023-04-18", "close": 384.64, "volume": 1845.0}, {"date": "2023-04-19", "close": 356.12, "volume": 1489.0}, {"date": "2023-04-20", "close": 311.64, "volume": 1790.0}, {"date": "2023-04-21", "close": 319.64, "volume": 1128.0}, {"date": "2023-04-24", "close": 319.0, "volume": 735.0}, {"date": "2023-04-25", "close": 313.68, "volume": 572.0}, {"date": "2023-04-26", "close": 316.32, "volume": 883.0}, {"date": "2023-04-27", "close": 316.28, "volume": 948.0}, {"date": "2023-04-28", "close": 344.0, "volume": 1121.0}, {"date": "2023-05-01", "close": 332.0, "volume": 581.0}, {"date": "2023-05-02", "close": 338.0, "volume": 322.0}, {"date": "2023-05-03", "close": 324.0, "volume": 388.0}, {"date": "2023-05-04", "close": 335.28, "volume": 660.0}, {"date": "2023-05-05", "close": 322.0, "volume": 764.0}, {"date": "2023-05-08", "close": 319.84, "volume": 623.0}, {"date": "2023-05-09", "close": 332.44, "volume": 420.0}, {"date": "2023-05-10", "close": 346.96, "volume": 1006.0}, {"date": "2023-05-11", "close": 364.0, "volume": 1347.0}, {"date": "2023-05-12", "close": 373.64, "volume": 669.0}, {"date": "2023-05-15", "close": 367.12, "volume": 931.0}, {"date": "2023-05-16", "close": 347.8, "volume": 707.0}, {"date": "2023-05-17", "close": 356.0, "volume": 444.0}, {"date": "2023-05-18", "close": 340.92, "volume": 431.0}, {"date": "2023-05-19", "close": 352.0, "volume": 545.0}, {"date": "2023-05-22", "close": 355.76, "volume": 354.0}, {"date": "2023-05-23", "close": 350.0, "volume": 393.0}, {"date": "2023-05-24", "close": 344.84, "volume": 253.0}, {"date": "2023-05-25", "close": 324.0, "volume": 382.0}, {"date": "2023-05-26", "close": 340.0, "volume": 552.0}, {"date": "2023-05-30", "close": 320.64, "volume": 598.0}, {"date": "2023-05-31", "close": 310.84, "volume": 435.0}, {"date": "2023-06-01", "close": 327.2, "volume": 486.0}, {"date": "2023-06-02", "close": 343.6, "volume": 1126.0}, {"date": "2023-06-05", "close": 336.0, "volume": 321.0}, {"date": "2023-06-06", "close": 336.68, "volume": 358.0}, {"date": "2023-06-07", "close": 332.8, "volume": 483.0}, {"date": "2023-06-08", "close": 328.72, "volume": 503.0}, {"date": "2023-06-09", "close": 316.52, "volume": 515.0}, {"date": "2023-06-12", "close": 327.6, "volume": 1057.0}, {"date": "2023-06-13", "close": 316.0, "volume": 458.0}, {"date": "2023-06-14", "close": 302.0, "volume": 564.0}, {"date": "2023-06-15", "close": 302.0, "volume": 1458.0}, {"date": "2023-06-16", "close": 328.0, "volume": 1130.0}, {"date": "2023-06-20", "close": 333.2, "volume": 566.0}, {"date": "2023-06-21", "close": 323.64, "volume": 547.0}, {"date": "2023-06-22", "close": 308.88, "volume": 225.0}, {"date": "2023-06-23", "close": 298.16, "volume": 546.0}, {"date": "2023-06-26", "close": 297.96, "volume": 239.0}, {"date": "2023-06-27", "close": 303.4, "volume": 443.0}, {"date": "2023-06-28", "close": 299.64, "volume": 413.0}, {"date": "2023-06-29", "close": 332.0, "volume": 1502.0}, {"date": "2023-06-30", "close": 332.0, "volume": 679.0}, {"date": "2023-07-03", "close": 326.88, "volume": 334.0}, {"date": "2023-07-05", "close": 328.16, "volume": 240.0}, {"date": "2023-07-06", "close": 337.64, "volume": 5145.0}, {"date": "2023-07-07", "close": 324.0, "volume": 1196.0}, {"date": "2023-07-10", "close": 348.0, "volume": 1754.0}, {"date": "2023-07-11", "close": 336.2, "volume": 1193.0}, {"date": "2023-07-12", "close": 348.0, "volume": 712.0}, {"date": "2023-07-13", "close": 333.36, "volume": 992.0}, {"date": "2023-07-14", "close": 321.0, "volume": 446.0}, {"date": "2023-07-17", "close": 316.0, "volume": 944.0}, {"date": "2023-07-18", "close": 332.0, "volume": 1107.0}, {"date": "2023-07-19", "close": 329.6, "volume": 629.0}, {"date": "2023-07-20", "close": 332.08, "volume": 505.0}, {"date": "2023-07-21", "close": 320.96, "volume": 306.0}, {"date": "2023-07-24", "close": 312.88, "volume": 384.0}, {"date": "2023-07-25", "close": 301.52, "volume": 749.0}, {"date": "2023-07-26", "close": 320.0, "volume": 600.0}, {"date": "2023-07-27", "close": 304.72, "volume": 521.0}, {"date": "2023-07-28", "close": 314.4, "volume": 291.0}, {"date": "2023-07-31", "close": 321.2, "volume": 643.0}, {"date": "2023-08-01", "close": 326.4, "volume": 504.0}, {"date": "2023-08-02", "close": 317.88, "volume": 280.0}, {"date": "2023-08-03", "close": 308.4, "volume": 912.0}, {"date": "2023-08-04", "close": 281.2, "volume": 1677.0}, {"date": "2023-08-07", "close": 244.92, "volume": 3052.0}, {"date": "2023-08-08", "close": 258.04, "volume": 1145.0}, {"date": "2023-08-09", "close": 262.4, "volume": 562.0}, {"date": "2023-08-10", "close": 259.4, "volume": 240.0}, {"date": "2023-08-11", "close": 269.6, "volume": 257.0}, {"date": "2023-08-14", "close": 255.2, "volume": 222.0}, {"date": "2023-08-15", "close": 247.2, "volume": 1670.0}, {"date": "2023-08-16", "close": 266.0, "volume": 819.0}, {"date": "2023-08-17", "close": 248.8, "volume": 586.0}, {"date": "2023-08-18", "close": 247.2, "volume": 380.0}, {"date": "2023-08-21", "close": 239.24, "volume": 859.0}, {"date": "2023-08-22", "close": 234.0, "volume": 711.0}, {"date": "2023-08-23", "close": 234.0, "volume": 383.0}, {"date": "2023-08-24", "close": 245.2, "volume": 2556.0}, {"date": "2023-08-25", "close": 236.0, "volume": 282.0}, {"date": "2023-08-28", "close": 238.8, "volume": 228.0}, {"date": "2023-08-29", "close": 236.84, "volume": 552.0}, {"date": "2023-08-30", "close": 230.28, "volume": 434.0}, {"date": "2023-08-31", "close": 223.68, "volume": 842.0}, {"date": "2023-09-01", "close": 231.56, "volume": 410.0}, {"date": "2023-09-05", "close": 222.6, "volume": 412.0}, {"date": "2023-09-06", "close": 212.48, "volume": 444.0}, {"date": "2023-09-07", "close": 211.2, "volume": 902.0}, {"date": "2023-09-08", "close": 211.2, "volume": 1028.0}, {"date": "2023-09-11", "close": 204.28, "volume": 466.0}, {"date": "2023-09-12", "close": 204.72, "volume": 684.0}, {"date": "2023-09-13", "close": 203.56, "volume": 388.0}, {"date": "2023-09-14", "close": 200.0, "volume": 889.0}, {"date": "2023-09-15", "close": 195.2, "volume": 2087.0}, {"date": "2023-09-18", "close": 187.68, "volume": 597.0}, {"date": "2023-09-19", "close": 179.12, "volume": 723.0}, {"date": "2023-09-20", "close": 174.28, "volume": 938.0}, {"date": "2023-09-21", "close": 181.2, "volume": 515.0}, {"date": "2023-09-22", "close": 180.2, "volume": 267.0}, {"date": "2023-09-25", "close": 171.44, "volume": 542.0}, {"date": "2023-09-26", "close": 169.24, "volume": 313.0}, {"date": "2023-09-27", "close": 172.2, "volume": 950.0}, {"date": "2023-09-28", "close": 152.0, "volume": 2860.0}, {"date": "2023-09-29", "close": 131.8, "volume": 10271.0}, {"date": "2023-10-02", "close": 104.0, "volume": 5631.0}, {"date": "2023-10-03", "close": 107.6, "volume": 3410.0}, {"date": "2023-10-04", "close": 100.2, "volume": 1632.0}, {"date": "2023-10-05", "close": 99.2, "volume": 1955.0}, {"date": "2023-10-06", "close": 102.2, "volume": 1877.0}, {"date": "2023-10-09", "close": 101.4, "volume": 911.0}, {"date": "2023-10-10", "close": 103.4, "volume": 833.0}, {"date": "2023-10-11", "close": 102.8, "volume": 383.0}, {"date": "2023-10-12", "close": 100.398, "volume": 715.0}, {"date": "2023-10-13", "close": 101.4, "volume": 826.0}, {"date": "2023-10-16", "close": 100.2, "volume": 1086.0}, {"date": "2023-10-17", "close": 100.6, "volume": 1252.0}, {"date": "2023-10-18", "close": 96.6, "volume": 1108.0}, {"date": "2023-10-19", "close": 92.4, "volume": 732.0}, {"date": "2023-10-20", "close": 85.0, "volume": 803.0}, {"date": "2023-10-23", "close": 80.6, "volume": 592.0}, {"date": "2023-10-24", "close": 78.2, "volume": 1133.0}, {"date": "2023-10-25", "close": 77.698, "volume": 939.0}, {"date": "2023-10-26", "close": 81.0, "volume": 1115.0}, {"date": "2023-10-27", "close": 78.8, "volume": 1381.0}, {"date": "2023-10-30", "close": 83.8, "volume": 2065.0}, {"date": "2023-10-31", "close": 94.6, "volume": 1858.0}, {"date": "2023-11-01", "close": 94.2, "volume": 1267.0}, {"date": "2023-11-02", "close": 90.2, "volume": 720.0}, {"date": "2023-11-03", "close": 91.4, "volume": 941.0}, {"date": "2023-11-06", "close": 106.8, "volume": 1668.0}, {"date": "2023-11-07", "close": 108.6, "volume": 674.0}, {"date": "2023-11-08", "close": 124.2, "volume": 3193.0}, {"date": "2023-11-09", "close": 125.732, "volume": 1726.0}, {"date": "2023-11-10", "close": 122.6, "volume": 697.0}, {"date": "2023-11-13", "close": 108.2, "volume": 1368.0}, {"date": "2023-11-14", "close": 107.4, "volume": 1173.0}, {"date": "2023-11-15", "close": 113.4, "volume": 1231.0}, {"date": "2023-11-16", "close": 118.2, "volume": 1463.0}, {"date": "2023-11-17", "close": 147.0, "volume": 89339.0}, {"date": "2023-11-20", "close": 169.2, "volume": 22050.0}, {"date": "2023-11-21", "close": 170.4, "volume": 5711.0}, {"date": "2023-11-22", "close": 167.6, "volume": 3718.0}, {"date": "2023-11-24", "close": 168.8, "volume": 1612.0}, {"date": "2023-11-27", "close": 218.0, "volume": 7160.0}, {"date": "2023-11-28", "close": 239.4, "volume": 15670.0}, {"date": "2023-11-29", "close": 247.0, "volume": 5294.0}, {"date": "2023-11-30", "close": 286.2, "volume": 13665.0}, {"date": "2023-12-01", "close": 237.2, "volume": 10544.0}, {"date": "2023-12-04", "close": 208.8, "volume": 8848.0}, {"date": "2023-12-05", "close": 214.6, "volume": 2130.0}, {"date": "2023-12-06", "close": 250.0, "volume": 5385.0}, {"date": "2023-12-07", "close": 264.6, "volume": 3986.0}, {"date": "2023-12-08", "close": 230.7, "volume": 4050.0}, {"date": "2023-12-11", "close": 210.2, "volume": 3905.0}, {"date": "2023-12-12", "close": 222.0, "volume": 1789.0}, {"date": "2023-12-13", "close": 237.4, "volume": 2146.0}, {"date": "2023-12-14", "close": 221.2, "volume": 2440.0}, {"date": "2023-12-15", "close": 225.8, "volume": 5254.0}, {"date": "2023-12-18", "close": 225.4, "volume": 2202.0}, {"date": "2023-12-19", "close": 241.2, "volume": 3042.0}, {"date": "2023-12-20", "close": 242.6, "volume": 1817.0}, {"date": "2023-12-21", "close": 253.8, "volume": 1973.0}, {"date": "2023-12-22", "close": 275.6, "volume": 3496.0}, {"date": "2023-12-26", "close": 281.0, "volume": 2817.0}, {"date": "2023-12-27", "close": 282.0, "volume": 1262.0}, {"date": "2023-12-28", "close": 277.8, "volume": 1310.0}, {"date": "2023-12-29", "close": 255.0, "volume": 2679.0}, {"date": "2024-01-02", "close": 249.0, "volume": 1424.0}, {"date": "2024-01-03", "close": 289.4, "volume": 4979.0}, {"date": "2024-01-04", "close": 279.6, "volume": 1879.0}, {"date": "2024-01-05", "close": 252.0, "volume": 5365.0}, {"date": "2024-01-08", "close": 270.0, "volume": 1940.0}, {"date": "2024-01-09", "close": 274.2, "volume": 1155.0}, {"date": "2024-01-10", "close": 265.0, "volume": 633.0}, {"date": "2024-01-11", "close": 260.2, "volume": 723.0}, {"date": "2024-01-12", "close": 256.0, "volume": 705.0}, {"date": "2024-01-16", "close": 234.0, "volume": 3433.0}, {"date": "2024-01-17", "close": 255.6, "volume": 1076.0}, {"date": "2024-01-18", "close": 244.8, "volume": 866.0}, {"date": "2024-01-19", "close": 232.4, "volume": 1645.0}, {"date": "2024-01-22", "close": 226.8, "volume": 542.0}, {"date": "2024-01-23", "close": 226.4, "volume": 550.0}, {"date": "2024-01-24", "close": 182.0, "volume": 8555.0}, {"date": "2024-01-25", "close": 192.8, "volume": 1624.0}, {"date": "2024-01-26", "close": 205.8, "volume": 1400.0}, {"date": "2024-01-29", "close": 190.8, "volume": 686.0}, {"date": "2024-01-30", "close": 200.0, "volume": 4197.0}, {"date": "2024-01-31", "close": 198.0, "volume": 5774.0}, {"date": "2024-02-01", "close": 204.0, "volume": 1282.0}, {"date": "2024-02-02", "close": 205.0, "volume": 1109.0}, {"date": "2024-02-05", "close": 169.8, "volume": 4833.0}, {"date": "2024-02-06", "close": 188.4, "volume": 3633.0}, {"date": "2024-02-07", "close": 187.8, "volume": 914.0}, {"date": "2024-02-08", "close": 213.0, "volume": 5332.0}, {"date": "2024-02-09", "close": 208.2, "volume": 735.0}, {"date": "2024-02-12", "close": 214.4, "volume": 940.0}, {"date": "2024-02-13", "close": 202.8, "volume": 741.0}, {"date": "2024-02-14", "close": 205.8, "volume": 1452.0}, {"date": "2024-02-15", "close": 204.4, "volume": 902.0}, {"date": "2024-02-16", "close": 209.8, "volume": 1724.0}, {"date": "2024-02-20", "close": 202.8, "volume": 602.0}, {"date": "2024-02-21", "close": 205.4, "volume": 1642.0}, {"date": "2024-02-22", "close": 196.6, "volume": 1541.0}, {"date": "2024-02-23", "close": 190.2, "volume": 1734.0}, {"date": "2024-02-26", "close": 195.6, "volume": 1265.0}, {"date": "2024-02-27", "close": 200.2, "volume": 1229.0}, {"date": "2024-02-28", "close": 195.4, "volume": 997.0}, {"date": "2024-02-29", "close": 203.8, "volume": 2659.0}, {"date": "2024-03-01", "close": 201.4, "volume": 1049.0}, {"date": "2024-03-04", "close": 194.08, "volume": 844.0}, {"date": "2024-03-05", "close": 206.0, "volume": 1315.0}, {"date": "2024-03-06", "close": 195.2, "volume": 1435.0}, {"date": "2024-03-07", "close": 199.6, "volume": 612.0}, {"date": "2024-03-08", "close": 210.0, "volume": 1416.0}, {"date": "2024-03-11", "close": 207.0, "volume": 569.0}, {"date": "2024-03-12", "close": 200.4, "volume": 1070.0}, {"date": "2024-03-13", "close": 204.8, "volume": 1333.0}, {"date": "2024-03-14", "close": 203.8, "volume": 619.0}, {"date": "2024-03-15", "close": 206.0, "volume": 568.0}, {"date": "2024-03-18", "close": 203.0, "volume": 505.0}, {"date": "2024-03-19", "close": 204.4, "volume": 362.0}, {"date": "2024-03-20", "close": 206.6, "volume": 811.0}, {"date": "2024-03-21", "close": 216.6, "volume": 760.0}, {"date": "2024-03-22", "close": 216.0, "volume": 803.0}, {"date": "2024-03-25", "close": 216.6, "volume": 371.0}, {"date": "2024-03-26", "close": 201.8, "volume": 1239.0}, {"date": "2024-03-27", "close": 217.4, "volume": 2010.0}, {"date": "2024-03-28", "close": 217.4, "volume": 1175.0}, {"date": "2024-04-01", "close": 253.6, "volume": 2314.0}, {"date": "2024-04-02", "close": 246.4, "volume": 1889.0}, {"date": "2024-04-03", "close": 268.0, "volume": 1407.0}, {"date": "2024-04-04", "close": 320.2, "volume": 15746.0}, {"date": "2024-04-05", "close": 336.0, "volume": 2248.0}, {"date": "2024-04-08", "close": 330.0, "volume": 2019.0}, {"date": "2024-04-09", "close": 311.6, "volume": 2381.0}, {"date": "2024-04-10", "close": 305.6, "volume": 651.0}, {"date": "2024-04-11", "close": 318.0, "volume": 807.0}, {"date": "2024-04-12", "close": 305.6, "volume": 400.0}, {"date": "2024-04-15", "close": 291.2, "volume": 1010.0}, {"date": "2024-04-16", "close": 305.4, "volume": 1121.0}, {"date": "2024-04-17", "close": 319.0, "volume": 1825.0}, {"date": "2024-04-18", "close": 304.4, "volume": 984.0}, {"date": "2024-04-19", "close": 286.2, "volume": 511.0}, {"date": "2024-04-22", "close": 297.0, "volume": 1058.0}, {"date": "2024-04-23", "close": 300.2, "volume": 289.0}, {"date": "2024-04-24", "close": 295.4, "volume": 237.0}, {"date": "2024-04-25", "close": 290.4, "volume": 512.0}, {"date": "2024-04-26", "close": 289.4, "volume": 546.0}, {"date": "2024-04-29", "close": 294.2, "volume": 395.0}, {"date": "2024-04-30", "close": 307.0, "volume": 366.0}, {"date": "2024-05-01", "close": 319.8, "volume": 514.0}, {"date": "2024-05-02", "close": 330.2, "volume": 772.0}, {"date": "2024-05-03", "close": 327.2, "volume": 530.0}, {"date": "2024-05-06", "close": 323.4, "volume": 330.0}, {"date": "2024-05-07", "close": 324.0, "volume": 872.0}, {"date": "2024-05-08", "close": 327.0, "volume": 756.0}, {"date": "2024-05-09", "close": 330.2, "volume": 1382.0}, {"date": "2024-05-10", "close": 314.4, "volume": 603.0}, {"date": "2024-05-13", "close": 313.2, "volume": 1167.0}, {"date": "2024-05-14", "close": 313.8, "volume": 1406.0}, {"date": "2024-05-15", "close": 260.0, "volume": 4248.0}, {"date": "2024-05-16", "close": 252.0, "volume": 1196.0}, {"date": "2024-05-17", "close": 236.0, "volume": 1350.0}, {"date": "2024-05-20", "close": 210.4, "volume": 4200.0}, {"date": "2024-05-21", "close": 215.9, "volume": 742.0}, {"date": "2024-05-22", "close": 216.4, "volume": 1194.0}, {"date": "2024-05-23", "close": 222.8, "volume": 465.0}, {"date": "2024-05-24", "close": 224.0, "volume": 408.0}, {"date": "2024-05-28", "close": 223.4, "volume": 1674.0}, {"date": "2024-05-29", "close": 212.0, "volume": 849.0}, {"date": "2024-05-30", "close": 212.6, "volume": 645.0}, {"date": "2024-05-31", "close": 207.2, "volume": 1436.0}, {"date": "2024-06-03", "close": 203.0, "volume": 1480.0}, {"date": "2024-06-04", "close": 191.4, "volume": 3135.0}, {"date": "2024-06-05", "close": 190.6, "volume": 679.0}, {"date": "2024-06-06", "close": 193.4, "volume": 530.0}, {"date": "2024-06-07", "close": 176.8, "volume": 1407.0}, {"date": "2024-06-10", "close": 160.0, "volume": 11617.0}, {"date": "2024-06-11", "close": 171.8, "volume": 1827.0}, {"date": "2024-06-12", "close": 176.0, "volume": 506.0}, {"date": "2024-06-13", "close": 170.0, "volume": 696.0}, {"date": "2024-06-14", "close": 162.6, "volume": 1243.0}, {"date": "2024-06-17", "close": 164.4, "volume": 1252.0}, {"date": "2024-06-18", "close": 156.0, "volume": 2059.0}, {"date": "2024-06-20", "close": 159.2, "volume": 1379.0}, {"date": "2024-06-21", "close": 159.2, "volume": 1558.0}, {"date": "2024-06-24", "close": 164.0, "volume": 1816.0}, {"date": "2024-06-25", "close": 156.8, "volume": 877.0}, {"date": "2024-06-26", "close": 150.0, "volume": 797.0}, {"date": "2024-06-27", "close": 149.0, "volume": 1319.0}, {"date": "2024-06-28", "close": 138.0, "volume": 4221.0}, {"date": "2024-07-01", "close": 127.6, "volume": 1150.0}, {"date": "2024-07-02", "close": 125.0, "volume": 1655.0}, {"date": "2024-07-03", "close": 125.0, "volume": 1107.0}, {"date": "2024-07-05", "close": 127.6, "volume": 621.0}, {"date": "2024-07-08", "close": 133.3, "volume": 1796.0}, {"date": "2024-07-09", "close": 137.0, "volume": 1178.0}, {"date": "2024-07-10", "close": 137.4, "volume": 1137.0}, {"date": "2024-07-11", "close": 138.4, "volume": 1592.0}, {"date": "2024-07-12", "close": 138.8, "volume": 2453.0}, {"date": "2024-07-15", "close": 139.6, "volume": 1720.0}, {"date": "2024-07-16", "close": 137.4, "volume": 1493.0}, {"date": "2024-07-17", "close": 132.6, "volume": 1315.0}, {"date": "2024-07-18", "close": 133.4, "volume": 1268.0}, {"date": "2024-07-19", "close": 129.8, "volume": 757.0}, {"date": "2024-07-22", "close": 123.4, "volume": 1699.0}, {"date": "2024-07-23", "close": 126.4, "volume": 867.0}, {"date": "2024-07-24", "close": 125.4, "volume": 791.0}, {"date": "2024-07-25", "close": 120.4, "volume": 1901.0}, {"date": "2024-07-26", "close": 122.4, "volume": 575.0}, {"date": "2024-07-29", "close": 121.0, "volume": 989.0}, {"date": "2024-07-30", "close": 116.2, "volume": 2127.0}, {"date": "2024-07-31", "close": 109.6, "volume": 1879.0}, {"date": "2024-08-01", "close": 98.8, "volume": 1623.0}, {"date": "2024-08-02", "close": 100.0, "volume": 1225.0}, {"date": "2024-08-05", "close": 96.2, "volume": 2546.0}, {"date": "2024-08-06", "close": 96.0, "volume": 1809.0}, {"date": "2024-08-07", "close": 88.2, "volume": 1668.0}, {"date": "2024-08-08", "close": 89.9, "volume": 936.0}, {"date": "2024-08-09", "close": 89.8, "volume": 1114.0}, {"date": "2024-08-12", "close": 89.8, "volume": 1084.0}, {"date": "2024-08-13", "close": 88.6, "volume": 2968.0}, {"date": "2024-08-14", "close": 84.2, "volume": 1101.0}, {"date": "2024-08-15", "close": 84.8, "volume": 1718.0}, {"date": "2024-08-16", "close": 83.6, "volume": 1555.0}, {"date": "2024-08-19", "close": 86.8, "volume": 1213.0}, {"date": "2024-08-20", "close": 88.0, "volume": 666.0}, {"date": "2024-08-21", "close": 120.0, "volume": 11398.0}, {"date": "2024-08-22", "close": 118.4, "volume": 24175.0}, {"date": "2024-08-23", "close": 125.0, "volume": 10134.0}, {"date": "2024-08-26", "close": 128.6, "volume": 5151.0}, {"date": "2024-08-27", "close": 120.4, "volume": 3065.0}, {"date": "2024-08-28", "close": 114.6, "volume": 2056.0}, {"date": "2024-08-29", "close": 110.2, "volume": 2074.0}, {"date": "2024-08-30", "close": 110.5, "volume": 2145.0}, {"date": "2024-09-03", "close": 105.2, "volume": 1668.0}, {"date": "2024-09-04", "close": 104.0, "volume": 2521.0}, {"date": "2024-09-05", "close": 103.6, "volume": 1068.0}, {"date": "2024-09-06", "close": 99.6, "volume": 1574.0}, {"date": "2024-09-09", "close": 98.8, "volume": 1320.0}, {"date": "2024-09-10", "close": 98.6, "volume": 1866.0}, {"date": "2024-09-11", "close": 102.0, "volume": 997.0}, {"date": "2024-09-12", "close": 99.8, "volume": 742.0}, {"date": "2024-09-13", "close": 109.2, "volume": 1415.0}, {"date": "2024-09-16", "close": 117.4, "volume": 2568.0}, {"date": "2024-09-17", "close": 123.4, "volume": 5635.0}, {"date": "2024-09-18", "close": 117.2, "volume": 2680.0}, {"date": "2024-09-19", "close": 118.6, "volume": 1774.0}, {"date": "2024-09-20", "close": 118.2, "volume": 878.0}, {"date": "2024-09-23", "close": 112.8, "volume": 2161.0}, {"date": "2024-09-24", "close": 107.4, "volume": 1135.0}, {"date": "2024-09-25", "close": 105.4, "volume": 1853.0}, {"date": "2024-09-26", "close": 101.4, "volume": 1151.0}, {"date": "2024-09-27", "close": 107.6, "volume": 1020.0}, {"date": "2024-09-30", "close": 107.8, "volume": 1479.0}, {"date": "2024-10-01", "close": 105.0, "volume": 766.0}, {"date": "2024-10-02", "close": 102.8, "volume": 3087.0}, {"date": "2024-10-03", "close": 100.2, "volume": 1101.0}, {"date": "2024-10-04", "close": 101.6, "volume": 1696.0}, {"date": "2024-10-07", "close": 100.4, "volume": 2552.0}, {"date": "2024-10-08", "close": 100.2, "volume": 1929.0}, {"date": "2024-10-09", "close": 101.0, "volume": 1213.0}, {"date": "2024-10-10", "close": 103.8, "volume": 1925.0}, {"date": "2024-10-11", "close": 106.0, "volume": 872.0}, {"date": "2024-10-14", "close": 106.6, "volume": 753.0}, {"date": "2024-10-15", "close": 107.0, "volume": 1048.0}, {"date": "2024-10-16", "close": 106.2, "volume": 922.0}, {"date": "2024-10-17", "close": 106.8, "volume": 875.0}, {"date": "2024-10-18", "close": 105.8, "volume": 691.0}, {"date": "2024-10-21", "close": 106.6, "volume": 817.0}, {"date": "2024-10-22", "close": 109.0, "volume": 1109.0}, {"date": "2024-10-23", "close": 104.4, "volume": 1917.0}, {"date": "2024-10-24", "close": 103.4, "volume": 1677.0}, {"date": "2024-10-25", "close": 99.8, "volume": 1458.0}, {"date": "2024-10-28", "close": 98.4, "volume": 1118.0}, {"date": "2024-10-29", "close": 92.6, "volume": 4706.0}, {"date": "2024-10-30", "close": 89.6, "volume": 4748.0}, {"date": "2024-10-31", "close": 85.6, "volume": 3086.0}, {"date": "2024-11-01", "close": 83.6, "volume": 2025.0}, {"date": "2024-11-04", "close": 86.6, "volume": 3964.0}, {"date": "2024-11-05", "close": 88.4, "volume": 11764.0}, {"date": "2024-11-06", "close": 84.0, "volume": 7400.0}, {"date": "2024-11-07", "close": 87.0, "volume": 2953.0}, {"date": "2024-11-08", "close": 88.4, "volume": 1604.0}, {"date": "2024-11-11", "close": 86.4, "volume": 5400.0}, {"date": "2024-11-12", "close": 82.4, "volume": 2619.0}, {"date": "2024-11-13", "close": 78.6, "volume": 7372.0}, {"date": "2024-11-14", "close": 79.6, "volume": 2079.0}, {"date": "2024-11-15", "close": 79.0, "volume": 4826.0}, {"date": "2024-11-18", "close": 76.0, "volume": 2722.0}, {"date": "2024-11-19", "close": 75.8, "volume": 2536.0}, {"date": "2024-11-20", "close": 74.0, "volume": 2970.0}, {"date": "2024-11-21", "close": 82.0, "volume": 4399.0}, {"date": "2024-11-22", "close": 80.6, "volume": 5399.0}, {"date": "2024-11-25", "close": 82.2, "volume": 5959.0}, {"date": "2024-11-26", "close": 80.6, "volume": 2244.0}, {"date": "2024-11-27", "close": 89.0, "volume": 4650.0}, {"date": "2024-11-29", "close": 87.8, "volume": 1371.0}, {"date": "2024-12-02", "close": 88.4, "volume": 2181.0}, {"date": "2024-12-03", "close": 81.2, "volume": 2179.0}, {"date": "2024-12-04", "close": 80.8, "volume": 2200.0}, {"date": "2024-12-05", "close": 79.0, "volume": 2797.0}, {"date": "2024-12-06", "close": 77.2, "volume": 4676.0}, {"date": "2024-12-09", "close": 82.8, "volume": 5067.0}, {"date": "2024-12-10", "close": 79.2, "volume": 2956.0}, {"date": "2024-12-11", "close": 76.2, "volume": 3665.0}, {"date": "2024-12-12", "close": 74.4, "volume": 4324.0}, {"date": "2024-12-13", "close": 71.4, "volume": 2371.0}, {"date": "2024-12-16", "close": 69.6, "volume": 3004.0}, {"date": "2024-12-17", "close": 69.0, "volume": 2110.0}, {"date": "2024-12-18", "close": 64.4, "volume": 3489.0}, {"date": "2024-12-19", "close": 61.4, "volume": 7460.0}, {"date": "2024-12-20", "close": 61.6, "volume": 6070.0}, {"date": "2024-12-23", "close": 65.0, "volume": 5957.0}, {"date": "2024-12-24", "close": 63.4, "volume": 1538.0}, {"date": "2024-12-26", "close": 62.8, "volume": 3704.0}, {"date": "2024-12-27", "close": 65.0, "volume": 2437.0}, {"date": "2024-12-30", "close": 62.8, "volume": 3482.0}, {"date": "2024-12-31", "close": 61.2, "volume": 21906.0}, {"date": "2025-01-02", "close": 84.8, "volume": 122004.0}, {"date": "2025-01-03", "close": 77.4, "volume": 29706.0}, {"date": "2025-01-06", "close": 70.6, "volume": 14322.0}, {"date": "2025-01-07", "close": 74.6, "volume": 5310.0}, {"date": "2025-01-08", "close": 69.2, "volume": 3614.0}, {"date": "2025-01-10", "close": 67.8, "volume": 2853.0}, {"date": "2025-01-13", "close": 67.2, "volume": 2816.0}, {"date": "2025-01-14", "close": 63.8, "volume": 1862.0}, {"date": "2025-01-15", "close": 64.4, "volume": 1689.0}, {"date": "2025-01-16", "close": 63.6, "volume": 1293.0}, {"date": "2025-01-17", "close": 65.8, "volume": 1747.0}, {"date": "2025-01-21", "close": 68.6, "volume": 1966.0}, {"date": "2025-01-22", "close": 65.4, "volume": 1971.0}, {"date": "2025-01-23", "close": 68.6, "volume": 2199.0}, {"date": "2025-01-24", "close": 68.4, "volume": 1799.0}, {"date": "2025-01-27", "close": 63.4, "volume": 3137.0}, {"date": "2025-01-28", "close": 62.6, "volume": 2211.0}, {"date": "2025-01-29", "close": 64.4, "volume": 1684.0}, {"date": "2025-01-30", "close": 65.8, "volume": 1104.0}, {"date": "2025-01-31", "close": 70.4, "volume": 1938.0}, {"date": "2025-02-03", "close": 69.8, "volume": 1891.0}, {"date": "2025-02-04", "close": 69.4, "volume": 1560.0}, {"date": "2025-02-05", "close": 70.2, "volume": 1419.0}, {"date": "2025-02-06", "close": 66.704, "volume": 1163.0}, {"date": "2025-02-07", "close": 64.4, "volume": 1331.0}, {"date": "2025-02-10", "close": 64.4, "volume": 768.0}, {"date": "2025-02-11", "close": 64.6, "volume": 1370.0}, {"date": "2025-02-12", "close": 63.4, "volume": 1871.0}, {"date": "2025-02-13", "close": 62.8, "volume": 1111.0}, {"date": "2025-02-14", "close": 64.4, "volume": 1176.0}, {"date": "2025-02-18", "close": 63.2, "volume": 1287.0}, {"date": "2025-02-19", "close": 64.0, "volume": 563.0}, {"date": "2025-02-20", "close": 62.0, "volume": 979.0}, {"date": "2025-02-21", "close": 62.0, "volume": 967.0}, {"date": "2025-02-24", "close": 60.4, "volume": 1263.0}, {"date": "2025-02-25", "close": 60.2, "volume": 2469.0}, {"date": "2025-02-26", "close": 62.4, "volume": 807.0}, {"date": "2025-02-27", "close": 58.8, "volume": 1825.0}, {"date": "2025-02-28", "close": 60.0, "volume": 700.0}, {"date": "2025-03-03", "close": 58.6, "volume": 3239.0}, {"date": "2025-03-04", "close": 59.6, "volume": 2057.0}, {"date": "2025-03-05", "close": 59.4, "volume": 1648.0}, {"date": "2025-03-06", "close": 59.4, "volume": 767.0}, {"date": "2025-03-07", "close": 58.2, "volume": 1961.0}, {"date": "2025-03-10", "close": 55.8, "volume": 1927.0}, {"date": "2025-03-11", "close": 53.2, "volume": 1948.0}, {"date": "2025-03-12", "close": 52.6, "volume": 1504.0}, {"date": "2025-03-13", "close": 56.8, "volume": 1973.0}, {"date": "2025-03-14", "close": 56.8, "volume": 799.0}, {"date": "2025-03-17", "close": 59.0, "volume": 2342.0}, {"date": "2025-03-18", "close": 56.8, "volume": 1124.0}, {"date": "2025-03-19", "close": 55.6, "volume": 3232.0}, {"date": "2025-03-20", "close": 55.0, "volume": 941.0}, {"date": "2025-03-21", "close": 53.2, "volume": 524.0}, {"date": "2025-03-24", "close": 52.0, "volume": 1371.0}, {"date": "2025-03-25", "close": 50.0, "volume": 3328.0}, {"date": "2025-03-26", "close": 47.8, "volume": 4112.0}, {"date": "2025-03-27", "close": 48.2, "volume": 3475.0}, {"date": "2025-03-28", "close": 46.4, "volume": 1124.0}, {"date": "2025-03-31", "close": 42.0, "volume": 2629.0}, {"date": "2025-04-01", "close": 29.2, "volume": 14562.0}, {"date": "2025-04-02", "close": 29.6, "volume": 6114.0}, {"date": "2025-04-03", "close": 26.6, "volume": 2069.0}, {"date": "2025-04-04", "close": 24.6, "volume": 8040.0}, {"date": "2025-04-07", "close": 23.2, "volume": 7474.0}, {"date": "2025-04-08", "close": 23.4, "volume": 4099.0}, {"date": "2025-04-09", "close": 24.4, "volume": 14028.0}, {"date": "2025-04-10", "close": 23.4, "volume": 3600.0}, {"date": "2025-04-11", "close": 23.4, "volume": 4038.0}, {"date": "2025-04-14", "close": 25.8, "volume": 5139.0}, {"date": "2025-04-15", "close": 25.8, "volume": 5375.0}, {"date": "2025-04-16", "close": 25.8, "volume": 2453.0}, {"date": "2025-04-17", "close": 26.2, "volume": 3773.0}, {"date": "2025-04-21", "close": 26.0, "volume": 2120.0}, {"date": "2025-04-22", "close": 28.6, "volume": 1856.0}, {"date": "2025-04-23", "close": 30.0, "volume": 8604.0}, {"date": "2025-04-24", "close": 31.6, "volume": 1914.0}, {"date": "2025-04-25", "close": 32.6, "volume": 6613.0}, {"date": "2025-04-28", "close": 37.2, "volume": 5055.0}, {"date": "2025-04-29", "close": 36.2, "volume": 3654.0}, {"date": "2025-04-30", "close": 42.2, "volume": 3505.0}, {"date": "2025-05-01", "close": 49.6, "volume": 13472.0}, {"date": "2025-05-02", "close": 48.2, "volume": 6445.0}, {"date": "2025-05-05", "close": 49.0, "volume": 7518.0}, {"date": "2025-05-06", "close": 43.8, "volume": 5577.0}, {"date": "2025-05-07", "close": 41.2, "volume": 3170.0}, {"date": "2025-05-08", "close": 42.0, "volume": 3915.0}, {"date": "2025-05-09", "close": 37.8, "volume": 4009.0}, {"date": "2025-05-12", "close": 39.2, "volume": 5448.0}, {"date": "2025-05-13", "close": 42.4, "volume": 10030.0}, {"date": "2025-05-14", "close": 40.0, "volume": 7753.0}, {"date": "2025-05-15", "close": 40.0, "volume": 6419.0}, {"date": "2025-05-16", "close": 40.6, "volume": 3400.0}, {"date": "2025-05-19", "close": 41.6, "volume": 3203.0}, {"date": "2025-05-20", "close": 42.4, "volume": 2286.0}, {"date": "2025-05-21", "close": 38.4, "volume": 2127.0}, {"date": "2025-05-22", "close": 39.8, "volume": 2953.0}, {"date": "2025-05-23", "close": 40.0, "volume": 1623.0}, {"date": "2025-05-27", "close": 40.8, "volume": 2291.0}, {"date": "2025-05-28", "close": 41.8, "volume": 1075.0}, {"date": "2025-05-29", "close": 45.0, "volume": 6808.0}, {"date": "2025-05-30", "close": 49.2, "volume": 3514.0}, {"date": "2025-06-02", "close": 48.8, "volume": 4510.0}, {"date": "2025-06-03", "close": 46.0, "volume": 4134.0}, {"date": "2025-06-04", "close": 47.2, "volume": 1748.0}, {"date": "2025-06-05", "close": 47.8, "volume": 1746.0}, {"date": "2025-06-06", "close": 47.4, "volume": 1890.0}, {"date": "2025-06-09", "close": 49.0, "volume": 2727.0}, {"date": "2025-06-10", "close": 50.2, "volume": 2391.0}, {"date": "2025-06-11", "close": 56.0, "volume": 21607.0}, {"date": "2025-06-12", "close": 55.4, "volume": 4738.0}, {"date": "2025-06-13", "close": 49.0, "volume": 3514.0}, {"date": "2025-06-16", "close": 49.4, "volume": 2309.0}, {"date": "2025-06-17", "close": 47.2, "volume": 2373.0}, {"date": "2025-06-18", "close": 46.0, "volume": 2152.0}, {"date": "2025-06-20", "close": 43.2, "volume": 3332.0}, {"date": "2025-06-23", "close": 43.0, "volume": 2559.0}, {"date": "2025-06-24", "close": 43.8, "volume": 1814.0}, {"date": "2025-06-25", "close": 43.4, "volume": 833.0}, {"date": "2025-06-26", "close": 44.4, "volume": 1310.0}, {"date": "2025-06-27", "close": 43.4, "volume": 2616.0}, {"date": "2025-06-30", "close": 46.4, "volume": 10283.0}, {"date": "2025-07-01", "close": 43.0, "volume": 6585.0}, {"date": "2025-07-02", "close": 35.0, "volume": 56230.0}, {"date": "2025-07-03", "close": 36.2, "volume": 6574.0}, {"date": "2025-07-07", "close": 34.8, "volume": 12182.0}, {"date": "2025-07-08", "close": 37.0, "volume": 8459.0}, {"date": "2025-07-09", "close": 36.6, "volume": 6129.0}, {"date": "2025-07-10", "close": 38.6, "volume": 8244.0}, {"date": "2025-07-11", "close": 36.6, "volume": 35087.0}, {"date": "2025-07-14", "close": 37.6, "volume": 9347.0}, {"date": "2025-07-15", "close": 36.8, "volume": 3534.0}, {"date": "2025-07-16", "close": 36.0, "volume": 2625.0}, {"date": "2025-07-17", "close": 36.8, "volume": 3897.0}, {"date": "2025-07-18", "close": 36.0, "volume": 3207.0}, {"date": "2025-07-21", "close": 34.8, "volume": 3643.0}, {"date": "2025-07-22", "close": 36.4, "volume": 7496.0}, {"date": "2025-07-23", "close": 36.4, "volume": 4846.0}, {"date": "2025-07-24", "close": 36.8, "volume": 3325.0}, {"date": "2025-07-25", "close": 36.8, "volume": 1540.0}, {"date": "2025-07-28", "close": 36.4, "volume": 2047.0}, {"date": "2025-07-29", "close": 35.2, "volume": 3644.0}, {"date": "2025-07-30", "close": 34.2, "volume": 2934.0}, {"date": "2025-07-31", "close": 33.2, "volume": 2076.0}, {"date": "2025-08-01", "close": 32.6, "volume": 3024.0}, {"date": "2025-08-04", "close": 32.0, "volume": 5644.0}, {"date": "2025-08-05", "close": 33.4, "volume": 3133.0}, {"date": "2025-08-06", "close": 33.4, "volume": 2577.0}, {"date": "2025-08-07", "close": 34.3, "volume": 2826.0}, {"date": "2025-08-08", "close": 34.2, "volume": 921.0}, {"date": "2025-08-11", "close": 32.6, "volume": 4093.0}, {"date": "2025-08-12", "close": 33.0, "volume": 1341.0}, {"date": "2025-08-13", "close": 34.4, "volume": 2536.0}, {"date": "2025-08-14", "close": 33.6, "volume": 1297.0}, {"date": "2025-08-15", "close": 36.6, "volume": 5504.0}, {"date": "2025-08-18", "close": 34.6, "volume": 2842.0}, {"date": "2025-08-19", "close": 32.0, "volume": 4151.0}, {"date": "2025-08-20", "close": 31.0, "volume": 4740.0}, {"date": "2025-08-21", "close": 31.2, "volume": 5682.0}, {"date": "2025-08-22", "close": 34.1, "volume": 9847.0}, {"date": "2025-08-25", "close": 33.0, "volume": 2319.0}, {"date": "2025-08-26", "close": 33.4, "volume": 1518.0}, {"date": "2025-08-27", "close": 32.6, "volume": 5519.0}, {"date": "2025-08-28", "close": 33.4, "volume": 1957.0}, {"date": "2025-08-29", "close": 33.4, "volume": 784.0}, {"date": "2025-09-02", "close": 32.8, "volume": 1786.0}, {"date": "2025-09-03", "close": 34.4, "volume": 3007.0}, {"date": "2025-09-04", "close": 34.2, "volume": 9307.0}, {"date": "2025-09-05", "close": 33.6, "volume": 3286.0}, {"date": "2025-09-08", "close": 34.2, "volume": 2113.0}, {"date": "2025-09-09", "close": 36.2, "volume": 2273.0}, {"date": "2025-09-10", "close": 35.8, "volume": 2048.0}, {"date": "2025-09-11", "close": 36.4, "volume": 3213.0}, {"date": "2025-09-12", "close": 36.4, "volume": 4050.0}, {"date": "2025-09-15", "close": 34.0, "volume": 5536.0}, {"date": "2025-09-16", "close": 34.2, "volume": 3553.0}, {"date": "2025-09-17", "close": 33.4, "volume": 2414.0}, {"date": "2025-09-18", "close": 34.4, "volume": 3678.0}, {"date": "2025-09-19", "close": 34.0, "volume": 2973.0}, {"date": "2025-09-22", "close": 33.6, "volume": 2745.0}, {"date": "2025-09-23", "close": 32.8, "volume": 2962.0}, {"date": "2025-09-24", "close": 33.8, "volume": 1663.0}, {"date": "2025-09-25", "close": 32.8, "volume": 4281.0}, {"date": "2025-09-26", "close": 33.8, "volume": 4125.0}, {"date": "2025-09-29", "close": 33.2, "volume": 6556.0}, {"date": "2025-09-30", "close": 33.2, "volume": 2011.0}, {"date": "2025-10-01", "close": 33.4, "volume": 1369.0}, {"date": "2025-10-02", "close": 32.2, "volume": 1803.0}, {"date": "2025-10-03", "close": 33.0, "volume": 5477.0}, {"date": "2025-10-06", "close": 33.2, "volume": 3838.0}, {"date": "2025-10-07", "close": 32.4, "volume": 2287.0}, {"date": "2025-10-08", "close": 32.4, "volume": 4911.0}, {"date": "2025-10-09", "close": 32.2, "volume": 3230.0}, {"date": "2025-10-10", "close": 30.4, "volume": 5546.0}, {"date": "2025-10-13", "close": 29.0, "volume": 3877.0}, {"date": "2025-10-14", "close": 30.8, "volume": 4820.0}, {"date": "2025-10-15", "close": 30.4, "volume": 4131.0}, {"date": "2025-10-16", "close": 31.2, "volume": 2509.0}, {"date": "2025-10-17", "close": 30.8, "volume": 2025.0}, {"date": "2025-10-20", "close": 31.6, "volume": 3362.0}, {"date": "2025-10-21", "close": 31.6, "volume": 2415.0}, {"date": "2025-10-22", "close": 30.6, "volume": 2651.0}, {"date": "2025-10-23", "close": 32.6, "volume": 3313.0}, {"date": "2025-10-24", "close": 32.2, "volume": 6083.0}, {"date": "2025-10-27", "close": 31.2, "volume": 10237.0}, {"date": "2025-10-28", "close": 30.0, "volume": 3838.0}, {"date": "2025-10-29", "close": 30.0, "volume": 2195.0}, {"date": "2025-10-30", "close": 29.8, "volume": 2469.0}, {"date": "2025-10-31", "close": 29.8, "volume": 2324.0}, {"date": "2025-11-03", "close": 29.6, "volume": 3749.0}, {"date": "2025-11-04", "close": 29.2, "volume": 2448.0}, {"date": "2025-11-05", "close": 28.4, "volume": 3053.0}, {"date": "2025-11-06", "close": 29.2, "volume": 3681.0}, {"date": "2025-11-07", "close": 26.2, "volume": 11696.0}, {"date": "2025-11-10", "close": 26.2, "volume": 1928.0}, {"date": "2025-11-11", "close": 25.0, "volume": 1974.0}, {"date": "2025-11-12", "close": 24.6, "volume": 3760.0}, {"date": "2025-11-13", "close": 22.6, "volume": 4072.0}, {"date": "2025-11-14", "close": 26.6, "volume": 6500.0}, {"date": "2025-11-17", "close": 24.6, "volume": 11976.0}, {"date": "2025-11-18", "close": 24.6, "volume": 4609.0}, {"date": "2025-11-19", "close": 22.6, "volume": 6795.0}, {"date": "2025-11-20", "close": 21.6, "volume": 6918.0}, {"date": "2025-11-21", "close": 23.4, "volume": 3907.0}, {"date": "2025-11-24", "close": 22.6, "volume": 2899.0}, {"date": "2025-11-25", "close": 22.6, "volume": 3234.0}, {"date": "2025-11-26", "close": 25.0, "volume": 8595.0}, {"date": "2025-11-28", "close": 27.4, "volume": 5926.0}, {"date": "2025-12-01", "close": 25.2, "volume": 4609.0}, {"date": "2025-12-02", "close": 24.0, "volume": 5846.0}, {"date": "2025-12-03", "close": 25.0, "volume": 5323.0}, {"date": "2025-12-04", "close": 27.0, "volume": 8855.0}, {"date": "2025-12-05", "close": 27.0, "volume": 5145.0}, {"date": "2025-12-08", "close": 27.0, "volume": 4083.0}, {"date": "2025-12-09", "close": 26.6, "volume": 5540.0}, {"date": "2025-12-10", "close": 26.0, "volume": 4858.0}, {"date": "2025-12-11", "close": 25.8, "volume": 3303.0}, {"date": "2025-12-12", "close": 23.2, "volume": 6877.0}, {"date": "2025-12-15", "close": 23.8, "volume": 14928.0}, {"date": "2025-12-16", "close": 23.6, "volume": 4906.0}, {"date": "2025-12-17", "close": 23.4, "volume": 3889.0}, {"date": "2025-12-18", "close": 23.0, "volume": 2215.0}, {"date": "2025-12-19", "close": 21.4, "volume": 12856.0}, {"date": "2025-12-22", "close": 20.6, "volume": 5161.0}, {"date": "2025-12-23", "close": 20.8, "volume": 5537.0}, {"date": "2025-12-24", "close": 21.0, "volume": 2233.0}, {"date": "2025-12-26", "close": 21.2, "volume": 3637.0}, {"date": "2025-12-29", "close": 20.8, "volume": 5109.0}, {"date": "2025-12-30", "close": 20.2, "volume": 12373.0}, {"date": "2025-12-31", "close": 19.742, "volume": 8347.0}, {"date": "2026-01-02", "close": 19.66, "volume": 5743.0}, {"date": "2026-01-05", "close": 19.694, "volume": 4427.0}, {"date": "2026-01-06", "close": 20.0, "volume": 4018.0}, {"date": "2026-01-07", "close": 16.806, "volume": 768028.0}, {"date": "2026-01-08", "close": 17.0, "volume": 72710.0}, {"date": "2026-01-09", "close": 16.536, "volume": 39706.0}, {"date": "2026-01-12", "close": 18.3, "volume": 79729.0}, {"date": "2026-01-13", "close": 17.928, "volume": 30559.0}, {"date": "2026-01-14", "close": 18.09, "volume": 33237.0}, {"date": "2026-01-15", "close": 18.998, "volume": 29228.0}, {"date": "2026-01-16", "close": 19.91, "volume": 28727.0}, {"date": "2026-01-20", "close": 19.36, "volume": 14463.0}, {"date": "2026-01-21", "close": 17.9, "volume": 16612.0}, {"date": "2026-01-22", "close": 17.988, "volume": 14836.0}, {"date": "2026-01-23", "close": 18.788, "volume": 13148.0}, {"date": "2026-01-26", "close": 18.4, "volume": 9091.0}, {"date": "2026-01-27", "close": 19.0, "volume": 6455.0}, {"date": "2026-01-28", "close": 18.32, "volume": 16731.0}, {"date": "2026-01-29", "close": 18.214, "volume": 5678.0}, {"date": "2026-01-30", "close": 17.96, "volume": 7478.0}, {"date": "2026-02-02", "close": 17.44, "volume": 6949.0}, {"date": "2026-02-03", "close": 17.42, "volume": 12138.0}, {"date": "2026-02-04", "close": 19.0, "volume": 20220.0}, {"date": "2026-02-05", "close": 18.212, "volume": 7387.0}, {"date": "2026-02-06", "close": 20.6, "volume": 26082.0}, {"date": "2026-02-09", "close": 19.376, "volume": 12395.0}, {"date": "2026-02-10", "close": 20.0, "volume": 11937.0}, {"date": "2026-02-11", "close": 21.2, "volume": 13521.0}, {"date": "2026-02-12", "close": 21.6, "volume": 9348.0}, {"date": "2026-02-13", "close": 23.0, "volume": 12411.0}, {"date": "2026-02-17", "close": 21.2, "volume": 11524.0}, {"date": "2026-02-18", "close": 21.6, "volume": 9161.0}, {"date": "2026-02-19", "close": 22.8, "volume": 9216.0}, {"date": "2026-02-20", "close": 22.2, "volume": 4282.0}, {"date": "2026-02-23", "close": 21.8, "volume": 9014.0}, {"date": "2026-02-24", "close": 21.6, "volume": 5209.0}, {"date": "2026-02-25", "close": 21.6, "volume": 5736.0}, {"date": "2026-02-26", "close": 22.2, "volume": 4132.0}, {"date": "2026-02-27", "close": 22.8, "volume": 6667.0}, {"date": "2026-03-02", "close": 21.6, "volume": 6325.0}, {"date": "2026-03-03", "close": 19.802, "volume": 8310.0}, {"date": "2026-03-04", "close": 20.6, "volume": 2035.0}, {"date": "2026-03-05", "close": 20.4, "volume": 7168.0}, {"date": "2026-03-06", "close": 19.8, "volume": 1537.0}, {"date": "2026-03-09", "close": 20.6, "volume": 3868.0}, {"date": "2026-03-10", "close": 20.2, "volume": 4800.0}, {"date": "2026-03-11", "close": 20.2, "volume": 2544.0}, {"date": "2026-03-12", "close": 20.2, "volume": 3082.0}, {"date": "2026-03-13", "close": 19.002, "volume": 5747.0}, {"date": "2026-03-16", "close": 17.158, "volume": 11120.0}, {"date": "2026-03-17", "close": 17.832, "volume": 5785.0}, {"date": "2026-03-18", "close": 16.302, "volume": 6933.0}, {"date": "2026-03-19", "close": 15.138, "volume": 19893.0}, {"date": "2026-03-20", "close": 15.424, "volume": 13983.0}, {"date": "2026-03-23", "close": 14.796, "volume": 9012.0}, {"date": "2026-03-24", "close": 14.3, "volume": 21290.0}, {"date": "2026-03-25", "close": 14.002, "volume": 21743.0}, {"date": "2026-03-26", "close": 11.6, "volume": 63272.0}, {"date": "2026-03-27", "close": 11.11, "volume": 23280.0}, {"date": "2026-03-30", "close": 10.248, "volume": 9000.0}, {"date": "2026-03-31", "close": 10.946, "volume": 16140.0}, {"date": "2026-04-01", "close": 10.66, "volume": 17647.0}, {"date": "2026-04-02", "close": 10.998, "volume": 21148.0}, {"date": "2026-04-06", "close": 10.66, "volume": 18605.0}, {"date": "2026-04-07", "close": 10.998, "volume": 8268.0}, {"date": "2026-04-08", "close": 10.918, "volume": 70073.0}, {"date": "2026-04-09", "close": 10.2, "volume": 38078.0}, {"date": "2026-04-10", "close": 9.998, "volume": 92752.0}, {"date": "2026-04-13", "close": 12.398, "volume": 53597.0}, {"date": "2026-04-14", "close": 12.494, "volume": 33902.0}, {"date": "2026-04-15", "close": 13.69, "volume": 174443.0}, {"date": "2026-04-16", "close": 11.822, "volume": 81593.0}, {"date": "2026-04-17", "close": 12.06, "volume": 57102.0}, {"date": "2026-04-20", "close": 12.338, "volume": 24542.0}, {"date": "2026-04-21", "close": 11.984, "volume": 22629.0}, {"date": "2026-04-22", "close": 12.286, "volume": 14158.0}, {"date": "2026-04-23", "close": 12.164, "volume": 13380.0}, {"date": "2026-04-24", "close": 11.902, "volume": 33332.0}, {"date": "2026-04-27", "close": 11.632, "volume": 9331.0}, {"date": "2026-04-28", "close": 11.642, "volume": 7348.0}, {"date": "2026-04-29", "close": 11.228, "volume": 27228.0}, {"date": "2026-04-30", "close": 12.0, "volume": 18577.0}, {"date": "2026-05-01", "close": 11.84, "volume": 7800.0}, {"date": "2026-05-04", "close": 11.616, "volume": 13306.0}, {"date": "2026-05-05", "close": 11.404, "volume": 9582.0}, {"date": "2026-05-06", "close": 12.336, "volume": 11252.0}, {"date": "2026-05-07", "close": 11.54, "volume": 5910.0}, {"date": "2026-05-08", "close": 11.22, "volume": 11163.0}, {"date": "2026-05-11", "close": 11.02, "volume": 10346.0}, {"date": "2026-05-12", "close": 11.008, "volume": 14805.0}, {"date": "2026-05-13", "close": 10.0, "volume": 29889.0}, {"date": "2026-05-14", "close": 10.266, "volume": 5888.0}, {"date": "2026-05-15", "close": 9.804, "volume": 12403.0}, {"date": "2026-05-18", "close": 9.6, "volume": 14639.0}, {"date": "2026-05-19", "close": 9.516, "volume": 8034.0}, {"date": "2026-05-20", "close": 9.904, "volume": 6262.0}, {"date": "2026-05-21", "close": 9.8, "volume": 11402.0}, {"date": "2026-05-22", "close": 10.024, "volume": 5275.0}, {"date": "2026-05-26", "close": 9.884, "volume": 6787.0}, {"date": "2026-05-27", "close": 10.56, "volume": 9815.0}, {"date": "2026-05-28", "close": 10.468, "volume": 11070.0}, {"date": "2026-05-29", "close": 11.34, "volume": 18288.0}, {"date": "2026-06-01", "close": 10.472, "volume": 14603.0}, {"date": "2026-06-02", "close": 10.05, "volume": 5960.0}, {"date": "2026-06-03", "close": 10.0, "volume": 8273.0}, {"date": "2026-06-04", "close": 10.0, "volume": 3293.0}, {"date": "2026-06-05", "close": 9.466, "volume": 17025.0}, {"date": "2026-06-08", "close": 9.402, "volume": 14211.0}, {"date": "2026-06-09", "close": 8.942, "volume": 12913.0}, {"date": "2026-06-10", "close": 8.634, "volume": 7714.0}, {"date": "2026-06-11", "close": 8.532, "volume": 5229.0}, {"date": "2026-06-12", "close": 8.422, "volume": 6427.0}, {"date": "2026-06-15", "close": 8.316, "volume": 8403.0}, {"date": "2026-06-16", "close": 7.6, "volume": 31949.0}, {"date": "2026-06-17", "close": 8.12, "volume": 211831.0}, {"date": "2026-06-18", "close": 8.42, "volume": 44930.0}, {"date": "2026-06-22", "close": 8.56, "volume": 23325.0}, {"date": "2026-06-23", "close": 7.234, "volume": 62776.0}, {"date": "2026-06-24", "close": 6.804, "volume": 25127.0}, {"date": "2026-06-25", "close": 4.116, "volume": 235284.0}, {"date": "2026-06-26", "close": 6.42, "volume": 5491620.0}, {"date": "2026-06-29", "close": 8.84, "volume": 1907160.0}, {"date": "2026-06-30", "close": 10.442, "volume": 637538.0}, {"date": "2026-07-01", "close": 8.442, "volume": 229165.0}, {"date": "2026-07-02", "close": 6.932, "volume": 118674.0}, {"date": "2026-07-06", "close": 5.94, "volume": 160363.0}, {"date": "2026-07-07", "close": 5.29, "volume": 206466.0}, {"date": "2026-07-08", "close": 4.935, "volume": 102354.0}, {"date": "2026-07-09", "close": 4.96, "volume": 37742.0}, {"date": "2026-07-10", "close": 4.96, "volume": 61526.0}, {"date": "2026-07-13", "close": 4.75, "volume": 89889.0}, {"date": "2026-07-14", "close": 4.65, "volume": 73296.0}, {"date": "2026-07-15", "close": 4.73, "volume": 46906.0}, {"date": "2026-07-16", "close": 4.98, "volume": 70030.0}, {"date": "2026-07-17", "close": 4.63, "volume": 25360.0}, {"date": "2026-07-20", "close": 4.52, "volume": 15867.0}, {"date": "2026-07-21", "close": 4.75, "volume": 50467.0}, {"date": "2026-07-22", "close": 4.94, "volume": 256077.0}, {"date": "2026-07-23", "close": 4.67, "volume": 67942.0}, {"date": "2026-07-24", "close": 4.89, "volume": 108793.0}, {"date": "2026-07-27", "close": 4.69, "volume": 137382.0}, {"date": "2026-07-28", "close": 4.83, "volume": 26823.0}, {"date": "2026-07-29", "close": 4.98, "volume": 66737.0}, {"date": "2026-07-30", "close": 4.96, "volume": 62501.0}, {"date": "2026-07-31", "close": 5.02, "volume": 14712.0}, {"date": "2026-08-03", "close": 5.15, "volume": 84506.0}, {"date": "2026-08-04", "close": 4.72, "volume": 85578.0}, {"date": "2026-08-05", "close": 4.545, "volume": 54586.0}, {"date": "2026-08-06", "close": 4.41, "volume": 78957.0}, {"date": "2026-08-07", "close": 4.02, "volume": 70017.0}], "refreshing": true}