{"ticker": "CTEV", "overview": {"cik": "1793229", "ticker": "CTEV", "name": "Claritev Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119180", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119177", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002159146-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0002159146-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002041258-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010268", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001793229-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038318", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002032799-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009699", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153513-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "FORM 3", "accession": "0002153513-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001793229-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059472", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002041258-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008188", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002033015-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007921", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002033015-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002032799-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001793229-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001793229-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001793229-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001636355-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001793229-26-000056", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 3605875.9778000005, "sell_n": 3, "sell_sum": 781660.5032, "net": 2824215.4746000003, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-10-26"}, "metrics": {"ticker": "CTEV", "has_prices": true, "as_of": "2026-10-26", "last": 21.54, "prev_close": 23.5, "change": -1.9600000000000009, "change_pct": -0.08340425531914897, "session_volume": 420789.0, "vwap_5": 22.79849275408327, "vwap_20": 23.161329607502818, "vwap_60": 29.0819498153774, "vwap_250": 29.260405008230702, "high_52w": 69.25, "low_52w": 13.47, "avg_volume_20": 217123.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-119180", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1678106.0464, "score": 51.6, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner drops $1.7M on CTEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2117555/000110465926119180/0001104659-26-119180-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001104659-26-119177", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1678106.0464, "score": 51.6, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner drops $1.7M on CTEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1793548/000110465926119177/0001104659-26-119177-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0002159146-26-000005", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Jennifer Elizabeth Main", "who_key": "Main Jennifer Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CTEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2159146/000215914626000005/0002159146-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0002041258-26-000006", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Tiffani Misencik", "who_key": "Misencik Tiffani", "role": "SVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138390.1132, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $138K of CTEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2041258/000204125826000006/0002041258-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001628280-26-059472", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Travis Dalton", "who_key": "Dalton Travis", "role": "Pres., CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249663.885, "score": 55.3, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CTEV catches the CEO's eye: $250K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1793229/000162828026059472/0001628280-26-059472-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "0002041258-26-000004", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Tiffani Misencik", "who_key": "Misencik Tiffani", "role": "SVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 354592.95, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims CTEV: $355K", "source_url": "https://www.sec.gov/Archives/edgar/data/2041258/000204125826000004/0002041258-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0002033015-26-000006", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "William B. Mintz", "who_key": "Mintz William B.", "role": "SVP,  Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 288677.44, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims CTEV: $289K", "source_url": "https://www.sec.gov/Archives/edgar/data/2033015/000203301526000006/0002033015-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0002032799-26-000006", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Douglas Michael Garis", "who_key": "Garis Douglas Michael", "role": "EVP&CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 306008.43, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on CTEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032799/000203279926000006/0002032799-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0002033015-26-000004", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "William B. Mintz", "who_key": "Mintz William B.", "role": "SVP,  Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94642.86, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CTEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2033015/000203301526000004/0002033015-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}], "recent_buys": [{"id": "0001104659-26-119177", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1678106.0464, "score": 51.6, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner drops $1.7M on CTEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1793548/000110465926119177/0001104659-26-119177-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001104659-26-119180", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1678106.0464, "score": 51.6, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A 10% owner drops $1.7M on CTEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2117555/000110465926119180/0001104659-26-119180-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001628280-26-059472", "src": "INSIDERS", "ticker": "CTEV", "cik": "1793229", "company": "Claritev Corp", "company_raw": "Claritev Corp", "who": "Travis Dalton", "who_key": "Dalton Travis", "role": "Pres., CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249663.885, "score": 55.3, "price_sensitive": true, "cluster": 1, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CTEV catches the CEO's eye: $250K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1793229/000162828026059472/0001628280-26-059472-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Claritev Corporation Class A Common Stock", "new_value": "Claritev Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001793229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001793229", "applied": 1, "detected_at": "2026-09-11T07:46:24.197628"}]}, "key_people": [{"who": "ARES Management LLC", "who_key": "ARES MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3356212.0928, "sold": 0, "net": 3356212.0928, "trades": 2, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1678106.0464, "date": "2026-10-26", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2117555/000110465926119180/0001104659-26-119180-index.htm"}, {"action": "BUY", "amount": 1678106.0464, "date": "2026-10-26", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1793548/000110465926119177/0001104659-26-119177-index.htm"}], "latest": {"action": "BUY", "amount": 1678106.0464, "date": "2026-10-26", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2117555/000110465926119180/0001104659-26-119180-index.htm"}}, {"who": "Tiffani Misencik", "who_key": "Misencik Tiffani", "role": "SVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 492983.0632, "net": -492983.0632, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138390.1132, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2041258/000204125826000006/0002041258-26-000006-index.htm"}, {"action": "SELL", "amount": 354592.95, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2041258/000204125826000004/0002041258-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 138390.1132, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2041258/000204125826000006/0002041258-26-000006-index.htm"}}, {"who": "William B. Mintz", "who_key": "Mintz William B.", "role": "SVP,  Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 288677.44, "net": -288677.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288677.44, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033015/000203301526000006/0002033015-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 288677.44, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2033015/000203301526000006/0002033015-26-000006-index.htm"}}, {"who": "Travis Dalton", "who_key": "Dalton Travis", "role": "Pres., CEO & Executive Chair, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 249663.885, "sold": 0, "net": 249663.885, "trades": 1, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 249663.885, "date": "2026-08-28", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1793229/000162828026059472/0001628280-26-059472-index.htm"}], "latest": {"action": "BUY", "amount": 249663.885, "date": "2026-08-28", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1793229/000162828026059472/0001628280-26-059472-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -288677.44}, {"date": "2026-08-14", "net": -354592.95}, {"date": "2026-08-28", "net": 249663.885}, {"date": "2026-10-15", "net": -138390.1132}, {"date": "2026-10-26", "net": 3356212.0928}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119180", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119177", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002159146-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0002159146-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002041258-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010268", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001793229-26-000077", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-01", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038318", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002032799-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009699", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153513-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "FORM 3", "accession": "0002153513-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001793229-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059472", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002041258-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008188", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002033015-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007921", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002033015-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002032799-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001793229-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001793229-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001793229-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001636355-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001793229-26-000056", "price_sensitive": true}], "performance": {"ticker": "CTEV", "has_prices": true, "summary": {"n": 3, "avg": -0.15105356689515106, "win_rate": 0.0, "best": 0.0, "worst": -0.45316070068545317, "as_of": "2026-10-26"}, "buys": [{"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1678106.0464, "date": "2026-10-26", "score": 51.6, "ref_price": 21.54, "return": 0.0}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1678106.0464, "date": "2026-10-26", "score": 51.6, "ref_price": 21.54, "return": 0.0}, {"who": "Dalton Travis", "person_type": "CEO", "person_label": "CEOs", "role": "Pres., CEO & Executive Chair, Director", "amount": 249663.885, "date": "2026-08-28", "score": 55.3, "ref_price": 39.39, "return": -0.45316070068545317}]}, "price_series": [{"date": "2020-04-03", "close": 388.8, "volume": 628.0}, {"date": "2020-04-06", "close": 388.8, "volume": null}, {"date": "2020-04-07", "close": 390.0, "volume": 105.0}, {"date": "2020-04-08", "close": 392.0, "volume": 1264.0}, {"date": "2020-04-09", "close": 392.0, "volume": null}, {"date": "2020-04-13", "close": 392.0, "volume": null}, {"date": "2020-04-14", "close": 392.4, "volume": 32019.0}, {"date": "2020-04-15", "close": 391.2, "volume": 2525.0}, {"date": "2020-04-16", "close": 390.4, "volume": 6513.0}, {"date": "2020-04-17", "close": 390.8, "volume": 19605.0}, {"date": "2020-04-20", "close": 392.0, "volume": 13.0}, {"date": "2020-04-21", "close": 392.0, "volume": null}, {"date": "2020-04-22", "close": 394.0, "volume": 3.0}, {"date": "2020-04-23", "close": 392.8, "volume": 217.0}, {"date": "2020-04-24", "close": 393.6, "volume": 6262.0}, {"date": "2020-04-27", "close": 398.0, "volume": 50.0}, {"date": "2020-04-28", "close": 397.6, "volume": 27575.0}, {"date": "2020-04-29", "close": 397.996, "volume": 53.0}, {"date": "2020-04-30", "close": 397.996, "volume": 27.0}, {"date": "2020-05-01", "close": 395.6, "volume": 6292.0}, {"date": "2020-05-04", "close": 395.6, "volume": 24015.0}, {"date": "2020-05-05", "close": 395.6, "volume": null}, {"date": "2020-05-06", "close": 394.4, "volume": 10118.0}, {"date": "2020-05-07", "close": 394.4, "volume": null}, {"date": "2020-05-08", "close": 396.8, "volume": 7640.0}, {"date": "2020-05-11", "close": 398.8, "volume": 5585.0}, {"date": "2020-05-12", "close": 408.0, "volume": 9944.0}, {"date": "2020-05-13", "close": 400.8, "volume": 9243.0}, {"date": "2020-05-14", "close": 403.6, "volume": 10651.0}, {"date": "2020-05-15", "close": 401.6, "volume": 183.0}, {"date": "2020-05-18", "close": 402.8, "volume": 20.0}, {"date": "2020-05-19", "close": 403.6, "volume": 17558.0}, {"date": "2020-05-20", "close": 404.0, "volume": 13095.0}, {"date": "2020-05-21", "close": 404.0, "volume": 266.0}, {"date": "2020-05-22", "close": 404.0, "volume": 59.0}, {"date": "2020-05-26", "close": 404.0, "volume": 406.0}, {"date": "2020-05-27", "close": 405.6, "volume": 1370.0}, {"date": "2020-05-28", "close": 408.0, "volume": 538.0}, {"date": "2020-05-29", "close": 410.0, "volume": 3845.0}, {"date": "2020-06-01", "close": 409.2, "volume": 981.0}, {"date": "2020-06-02", "close": 408.0, "volume": 586.0}, {"date": "2020-06-03", "close": 407.6, "volume": 532.0}, {"date": "2020-06-04", "close": 407.6, "volume": 10486.0}, {"date": "2020-06-05", "close": 410.0, "volume": 15496.0}, {"date": "2020-06-08", "close": 410.4, "volume": 514.0}, {"date": "2020-06-09", "close": 411.6, "volume": 1526.0}, {"date": "2020-06-10", "close": 412.8, "volume": 6334.0}, {"date": "2020-06-11", "close": 408.0, "volume": 1544.0}, {"date": "2020-06-12", "close": 404.0, "volume": 2604.0}, {"date": "2020-06-15", "close": 403.6, "volume": 3728.0}, {"date": "2020-06-16", "close": 407.6, "volume": 1279.0}, {"date": "2020-06-17", "close": 410.4, "volume": 4410.0}, {"date": "2020-06-18", "close": 410.0, "volume": 1774.0}, {"date": "2020-06-19", "close": 410.0, "volume": 3902.0}, {"date": "2020-06-22", "close": 410.0, "volume": 4300.0}, {"date": "2020-06-23", "close": 417.492, "volume": 11920.0}, {"date": "2020-06-24", "close": 414.0, "volume": 1860.0}, {"date": "2020-06-25", "close": 415.2, "volume": 1553.0}, {"date": "2020-06-26", "close": 410.8, "volume": 15103.0}, {"date": "2020-06-29", "close": 416.0, "volume": 3348.0}, {"date": "2020-06-30", "close": 431.6, "volume": 79246.0}, {"date": "2020-07-01", "close": 432.4, "volume": 5594.0}, {"date": "2020-07-02", "close": 437.2, "volume": 14780.0}, {"date": "2020-07-06", "close": 430.0, "volume": 6534.0}, {"date": "2020-07-07", "close": 426.8, "volume": 5347.0}, {"date": "2020-07-08", "close": 425.2, "volume": 4410.0}, {"date": "2020-07-09", "close": 426.0, "volume": 4816.0}, {"date": "2020-07-10", "close": 432.4, "volume": 3775.0}, {"date": "2020-07-13", "close": 448.4, "volume": 593028.0}, {"date": "2020-07-14", "close": 445.6, "volume": 132235.0}, {"date": "2020-07-15", "close": 454.0, "volume": 234228.0}, {"date": "2020-07-16", "close": 472.0, "volume": 208575.0}, {"date": "2020-07-17", "close": 478.8, "volume": 255945.0}, {"date": "2020-07-20", "close": 466.8, "volume": 39466.0}, {"date": "2020-07-21", "close": 456.0, "volume": 39648.0}, {"date": "2020-07-22", "close": 443.108, "volume": 43125.0}, {"date": "2020-07-23", "close": 439.2, "volume": 31862.0}, {"date": "2020-07-24", "close": 439.2, "volume": 25112.0}, {"date": "2020-07-27", "close": 451.6, "volume": 81635.0}, {"date": "2020-07-28", "close": 437.6, "volume": 34914.0}, {"date": "2020-07-29", "close": 438.4, "volume": 22670.0}, {"date": "2020-07-30", "close": 424.0, "volume": 55395.0}, {"date": "2020-07-31", "close": 414.4, "volume": 32219.0}, {"date": "2020-08-03", "close": 410.0, "volume": 28316.0}, {"date": "2020-08-04", "close": 418.8, "volume": 38994.0}, {"date": "2020-08-05", "close": 409.6, "volume": 48992.0}, {"date": "2020-08-06", "close": 433.2, "volume": 98994.0}, {"date": "2020-08-07", "close": 434.4, "volume": 118982.0}, {"date": "2020-08-10", "close": 436.8, "volume": 38130.0}, {"date": "2020-08-11", "close": 430.0, "volume": 39595.0}, {"date": "2020-08-12", "close": 427.6, "volume": 45289.0}, {"date": "2020-08-13", "close": 430.0, "volume": 31300.0}, {"date": "2020-08-14", "close": 432.0, "volume": 22025.0}, {"date": "2020-08-17", "close": 432.0, "volume": 49296.0}, {"date": "2020-08-18", "close": 428.0, "volume": 56435.0}, {"date": "2020-08-19", "close": 416.8, "volume": 42156.0}, {"date": "2020-08-20", "close": 436.0, "volume": 133257.0}, {"date": "2020-08-21", "close": 453.6, "volume": 151775.0}, {"date": "2020-08-24", "close": 456.0, "volume": 87353.0}, {"date": "2020-08-25", "close": 460.0, "volume": 83190.0}, {"date": "2020-08-26", "close": 458.0, "volume": 18551.0}, {"date": "2020-08-27", "close": 453.6, "volume": 28690.0}, {"date": "2020-08-28", "close": 458.4, "volume": 29592.0}, {"date": "2020-08-31", "close": 460.8, "volume": 24673.0}, {"date": "2020-09-01", "close": 457.6, "volume": 28267.0}, {"date": "2020-09-02", "close": 458.0, "volume": 22594.0}, {"date": "2020-09-03", "close": 443.2, "volume": 47755.0}, {"date": "2020-09-04", "close": 440.0, "volume": 18830.0}, {"date": "2020-09-08", "close": 432.0, "volume": 12038.0}, {"date": "2020-09-09", "close": 441.2, "volume": 13142.0}, {"date": "2020-09-10", "close": 438.0, "volume": 10829.0}, {"date": "2020-09-11", "close": 435.6, "volume": 15227.0}, {"date": "2020-09-14", "close": 443.6, "volume": 43169.0}, {"date": "2020-09-15", "close": 445.6, "volume": 32564.0}, {"date": "2020-09-16", "close": 446.4, "volume": 22443.0}, {"date": "2020-09-17", "close": 446.4, "volume": 42054.0}, {"date": "2020-09-18", "close": 450.8, "volume": 58753.0}, {"date": "2020-09-21", "close": 454.0, "volume": 70435.0}, {"date": "2020-09-22", "close": 450.8, "volume": 39733.0}, {"date": "2020-09-23", "close": 439.6, "volume": 34967.0}, {"date": "2020-09-24", "close": 430.4, "volume": 37200.0}, {"date": "2020-09-25", "close": 431.6, "volume": 66500.0}, {"date": "2020-09-28", "close": 436.0, "volume": 49282.0}, {"date": "2020-09-29", "close": 417.6, "volume": 52033.0}, {"date": "2020-09-30", "close": 410.0, "volume": 123104.0}, {"date": "2020-10-01", "close": 404.8, "volume": 108842.0}, {"date": "2020-10-02", "close": 396.0, "volume": 125137.0}, {"date": "2020-10-05", "close": 414.0, "volume": 211315.0}, {"date": "2020-10-06", "close": 404.4, "volume": 104749.0}, {"date": "2020-10-07", "close": 410.0, "volume": 44502.0}, {"date": "2020-10-08", "close": 393.6, "volume": 121185.0}, {"date": "2020-10-09", "close": 392.8, "volume": 34910.0}, {"date": "2020-10-12", "close": 360.0, "volume": 96830.0}, {"date": "2020-10-13", "close": 332.8, "volume": 118242.0}, {"date": "2020-10-14", "close": 349.2, "volume": 60346.0}, {"date": "2020-10-15", "close": 379.6, "volume": 98860.0}, {"date": "2020-10-16", "close": 374.8, "volume": 58318.0}, {"date": "2020-10-19", "close": 352.4, "volume": 66247.0}, {"date": "2020-10-20", "close": 335.6, "volume": 74208.0}, {"date": "2020-10-21", "close": 315.2, "volume": 86334.0}, {"date": "2020-10-22", "close": 320.0, "volume": 156686.0}, {"date": "2020-10-23", "close": 309.2, "volume": 75497.0}, {"date": "2020-10-26", "close": 312.0, "volume": 70297.0}, {"date": "2020-10-27", "close": 312.4, "volume": 31557.0}, {"date": "2020-10-28", "close": 300.0, "volume": 31414.0}, {"date": "2020-10-29", "close": 303.6, "volume": 28253.0}, {"date": "2020-10-30", "close": 292.0, "volume": 54774.0}, {"date": "2020-11-02", "close": 292.4, "volume": 36731.0}, {"date": "2020-11-03", "close": 307.6, "volume": 33755.0}, {"date": "2020-11-04", "close": 336.0, "volume": 91408.0}, {"date": "2020-11-05", "close": 354.0, "volume": 126574.0}, {"date": "2020-11-06", "close": 348.0, "volume": 86719.0}, {"date": "2020-11-09", "close": 346.8, "volume": 69790.0}, {"date": "2020-11-10", "close": 349.2, "volume": 53706.0}, {"date": "2020-11-11", "close": 280.4, "volume": 690109.0}, {"date": "2020-11-12", "close": 250.8, "volume": 434424.0}, {"date": "2020-11-13", "close": 267.6, "volume": 179106.0}, {"date": "2020-11-16", "close": 276.4, "volume": 173862.0}, {"date": "2020-11-17", "close": 282.4, "volume": 155145.0}, {"date": "2020-11-18", "close": 285.2, "volume": 117736.0}, {"date": "2020-11-19", "close": 303.2, "volume": 139178.0}, {"date": "2020-11-20", "close": 302.4, "volume": 87952.0}, {"date": "2020-11-23", "close": 302.4, "volume": 110438.0}, {"date": "2020-11-24", "close": 298.8, "volume": 134623.0}, {"date": "2020-11-25", "close": 300.0, "volume": 123267.0}, {"date": "2020-11-27", "close": 298.8, "volume": 49246.0}, {"date": "2020-11-30", "close": 277.6, "volume": 119513.0}, {"date": "2020-12-01", "close": 271.2, "volume": 79233.0}, {"date": "2020-12-02", "close": 282.0, "volume": 136996.0}, {"date": "2020-12-03", "close": 281.2, "volume": 72614.0}, {"date": "2020-12-04", "close": 303.6, "volume": 107975.0}, {"date": "2020-12-07", "close": 344.4, "volume": 226420.0}, {"date": "2020-12-08", "close": 329.6, "volume": 163821.0}, {"date": "2020-12-09", "close": 352.4, "volume": 149306.0}, {"date": "2020-12-10", "close": 335.6, "volume": 123924.0}, {"date": "2020-12-11", "close": 338.8, "volume": 110654.0}, {"date": "2020-12-14", "close": 347.2, "volume": 118130.0}, {"date": "2020-12-15", "close": 337.6, "volume": 110508.0}, {"date": "2020-12-16", "close": 354.8, "volume": 238543.0}, {"date": "2020-12-17", "close": 374.4, "volume": 251999.0}, {"date": "2020-12-18", "close": 384.8, "volume": 692046.0}, {"date": "2020-12-21", "close": 377.2, "volume": 241467.0}, {"date": "2020-12-22", "close": 388.0, "volume": 233204.0}, {"date": "2020-12-23", "close": 365.6, "volume": 99800.0}, {"date": "2020-12-24", "close": 357.2, "volume": 78701.0}, {"date": "2020-12-28", "close": 349.6, "volume": 57536.0}, {"date": "2020-12-29", "close": 342.4, "volume": 64492.0}, {"date": "2020-12-30", "close": 339.2, "volume": 77308.0}, {"date": "2020-12-31", "close": 319.6, "volume": 105231.0}, {"date": "2021-01-04", "close": 316.8, "volume": 94252.0}, {"date": "2021-01-05", "close": 314.4, "volume": 34579.0}, {"date": "2021-01-06", "close": 307.6, "volume": 59621.0}, {"date": "2021-01-07", "close": 317.2, "volume": 56163.0}, {"date": "2021-01-08", "close": 312.4, "volume": 46595.0}, {"date": "2021-01-11", "close": 306.4, "volume": 37410.0}, {"date": "2021-01-12", "close": 316.4, "volume": 47987.0}, {"date": "2021-01-13", "close": 307.6, "volume": 50823.0}, {"date": "2021-01-14", "close": 304.8, "volume": 55966.0}, {"date": "2021-01-15", "close": 297.2, "volume": 36992.0}, {"date": "2021-01-19", "close": 296.4, "volume": 32109.0}, {"date": "2021-01-20", "close": 297.2, "volume": 32886.0}, {"date": "2021-01-21", "close": 300.0, "volume": 38709.0}, {"date": "2021-01-22", "close": 299.6, "volume": 20539.0}, {"date": "2021-01-25", "close": 297.2, "volume": 45504.0}, {"date": "2021-01-26", "close": 316.0, "volume": 96503.0}, {"date": "2021-01-27", "close": 348.0, "volume": 150845.0}, {"date": "2021-01-28", "close": 328.8, "volume": 65223.0}, {"date": "2021-01-29", "close": 319.2, "volume": 58269.0}, {"date": "2021-02-01", "close": 319.2, "volume": 29098.0}, {"date": "2021-02-02", "close": 309.6, "volume": 28785.0}, {"date": "2021-02-03", "close": 312.0, "volume": 16869.0}, {"date": "2021-02-04", "close": 317.2, "volume": 22227.0}, {"date": "2021-02-05", "close": 315.6, "volume": 24183.0}, {"date": "2021-02-08", "close": 332.0, "volume": 22921.0}, {"date": "2021-02-09", "close": 334.8, "volume": 40296.0}, {"date": "2021-02-10", "close": 317.2, "volume": 21892.0}, {"date": "2021-02-11", "close": 320.0, "volume": 24616.0}, {"date": "2021-02-12", "close": 306.8, "volume": 22827.0}, {"date": "2021-02-16", "close": 296.8, "volume": 62502.0}, {"date": "2021-02-17", "close": 289.2, "volume": 43514.0}, {"date": "2021-02-18", "close": 288.0, "volume": 53584.0}, {"date": "2021-02-19", "close": 297.6, "volume": 32460.0}, {"date": "2021-02-22", "close": 300.8, "volume": 33218.0}, {"date": "2021-02-23", "close": 305.6, "volume": 52280.0}, {"date": "2021-02-24", "close": 306.4, "volume": 30171.0}, {"date": "2021-02-25", "close": 289.6, "volume": 56352.0}, {"date": "2021-02-26", "close": 284.4, "volume": 51377.0}, {"date": "2021-03-01", "close": 279.6, "volume": 48599.0}, {"date": "2021-03-02", "close": 272.8, "volume": 62638.0}, {"date": "2021-03-03", "close": 261.2, "volume": 72785.0}, {"date": "2021-03-04", "close": 256.4, "volume": 120322.0}, {"date": "2021-03-05", "close": 276.0, "volume": 141349.0}, {"date": "2021-03-08", "close": 296.4, "volume": 78897.0}, {"date": "2021-03-09", "close": 311.2, "volume": 87103.0}, {"date": "2021-03-10", "close": 250.0, "volume": 138722.0}, {"date": "2021-03-11", "close": 253.2, "volume": 102343.0}, {"date": "2021-03-12", "close": 246.8, "volume": 87957.0}, {"date": "2021-03-15", "close": 248.0, "volume": 72227.0}, {"date": "2021-03-16", "close": 252.0, "volume": 60458.0}, {"date": "2021-03-17", "close": 249.2, "volume": 70529.0}, {"date": "2021-03-18", "close": 244.0, "volume": 49914.0}, {"date": "2021-03-19", "close": 247.6, "volume": 81123.0}, {"date": "2021-03-22", "close": 246.8, "volume": 61319.0}, {"date": "2021-03-23", "close": 242.4, "volume": 41845.0}, {"date": "2021-03-24", "close": 234.8, "volume": 38199.0}, {"date": "2021-03-25", "close": 234.4, "volume": 52891.0}, {"date": "2021-03-26", "close": 235.2, "volume": 42534.0}, {"date": "2021-03-29", "close": 230.4, "volume": 40536.0}, {"date": "2021-03-30", "close": 220.4, "volume": 69571.0}, {"date": "2021-03-31", "close": 222.0, "volume": 51524.0}, {"date": "2021-04-01", "close": 236.8, "volume": 52606.0}, {"date": "2021-04-05", "close": 242.4, "volume": 54842.0}, {"date": "2021-04-06", "close": 242.4, "volume": 38168.0}, {"date": "2021-04-07", "close": 247.2, "volume": 74779.0}, {"date": "2021-04-08", "close": 250.8, "volume": 42518.0}, {"date": "2021-04-09", "close": 250.0, "volume": 48345.0}, {"date": "2021-04-12", "close": 252.4, "volume": 45715.0}, {"date": "2021-04-13", "close": 247.2, "volume": 50472.0}, {"date": "2021-04-14", "close": 263.6, "volume": 63813.0}, {"date": "2021-04-15", "close": 252.8, "volume": 37383.0}, {"date": "2021-04-16", "close": 256.0, "volume": 51604.0}, {"date": "2021-04-19", "close": 256.8, "volume": 34993.0}, {"date": "2021-04-20", "close": 248.4, "volume": 37132.0}, {"date": "2021-04-21", "close": 259.6, "volume": 34865.0}, {"date": "2021-04-22", "close": 277.2, "volume": 58540.0}, {"date": "2021-04-23", "close": 287.2, "volume": 40489.0}, {"date": "2021-04-26", "close": 294.8, "volume": 52435.0}, {"date": "2021-04-27", "close": 306.4, "volume": 30204.0}, {"date": "2021-04-28", "close": 304.0, "volume": 35974.0}, {"date": "2021-04-29", "close": 308.8, "volume": 34012.0}, {"date": "2021-04-30", "close": 297.2, "volume": 44166.0}, {"date": "2021-05-03", "close": 301.2, "volume": 31123.0}, {"date": "2021-05-04", "close": 294.4, "volume": 33061.0}, {"date": "2021-05-05", "close": 291.2, "volume": 30445.0}, {"date": "2021-05-06", "close": 276.4, "volume": 42723.0}, {"date": "2021-05-07", "close": 279.6, "volume": 60336.0}, {"date": "2021-05-10", "close": 256.8, "volume": 60121.0}, {"date": "2021-05-11", "close": 272.4, "volume": 60150.0}, {"date": "2021-05-12", "close": 246.0, "volume": 60280.0}, {"date": "2021-05-13", "close": 286.0, "volume": 157048.0}, {"date": "2021-05-14", "close": 297.2, "volume": 43201.0}, {"date": "2021-05-17", "close": 307.2, "volume": 66481.0}, {"date": "2021-05-18", "close": 312.4, "volume": 79772.0}, {"date": "2021-05-19", "close": 311.6, "volume": 36395.0}, {"date": "2021-05-20", "close": 318.4, "volume": 45284.0}, {"date": "2021-05-21", "close": 319.6, "volume": 42541.0}, {"date": "2021-05-24", "close": 331.2, "volume": 35094.0}, {"date": "2021-05-25", "close": 336.8, "volume": 45199.0}, {"date": "2021-05-26", "close": 329.2, "volume": 50548.0}, {"date": "2021-05-27", "close": 341.2, "volume": 110839.0}, {"date": "2021-05-28", "close": 337.6, "volume": 50433.0}, {"date": "2021-06-01", "close": 339.2, "volume": 52158.0}, {"date": "2021-06-02", "close": 335.2, "volume": 41232.0}, {"date": "2021-06-03", "close": 331.6, "volume": 56555.0}, {"date": "2021-06-04", "close": 331.2, "volume": 28979.0}, {"date": "2021-06-07", "close": 334.4, "volume": 95355.0}, {"date": "2021-06-08", "close": 359.2, "volume": 122184.0}, {"date": "2021-06-09", "close": 352.8, "volume": 36724.0}, {"date": "2021-06-10", "close": 356.0, "volume": 31411.0}, {"date": "2021-06-11", "close": 358.0, "volume": 36623.0}, {"date": "2021-06-14", "close": 356.4, "volume": 39647.0}, {"date": "2021-06-15", "close": 357.6, "volume": 42899.0}, {"date": "2021-06-16", "close": 356.8, "volume": 36274.0}, {"date": "2021-06-17", "close": 364.0, "volume": 85874.0}, {"date": "2021-06-18", "close": 366.0, "volume": 104540.0}, {"date": "2021-06-21", "close": 374.0, "volume": 107069.0}, {"date": "2021-06-22", "close": 374.0, "volume": 71161.0}, {"date": "2021-06-23", "close": 371.6, "volume": 70745.0}, {"date": "2021-06-24", "close": 381.6, "volume": 82224.0}, {"date": "2021-06-25", "close": 376.8, "volume": 1488744.0}, {"date": "2021-06-28", "close": 366.8, "volume": 45640.0}, {"date": "2021-06-29", "close": 360.8, "volume": 34241.0}, {"date": "2021-06-30", "close": 380.8, "volume": 80828.0}, {"date": "2021-07-01", "close": 373.6, "volume": 58006.0}, {"date": "2021-07-02", "close": 372.8, "volume": 40798.0}, {"date": "2021-07-06", "close": 328.0, "volume": 109151.0}, {"date": "2021-07-07", "close": 306.0, "volume": 116192.0}, {"date": "2021-07-08", "close": 290.4, "volume": 113015.0}, {"date": "2021-07-09", "close": 288.4, "volume": 80062.0}, {"date": "2021-07-12", "close": 287.2, "volume": 48354.0}, {"date": "2021-07-13", "close": 278.4, "volume": 40647.0}, {"date": "2021-07-14", "close": 279.2, "volume": 54009.0}, {"date": "2021-07-15", "close": 284.4, "volume": 45213.0}, {"date": "2021-07-16", "close": 282.8, "volume": 48150.0}, {"date": "2021-07-19", "close": 288.4, "volume": 39175.0}, {"date": "2021-07-20", "close": 301.2, "volume": 65908.0}, {"date": "2021-07-21", "close": 320.0, "volume": 64508.0}, {"date": "2021-07-22", "close": 313.2, "volume": 44564.0}, {"date": "2021-07-23", "close": 311.2, "volume": 31857.0}, {"date": "2021-07-26", "close": 313.2, "volume": 29356.0}, {"date": "2021-07-27", "close": 316.8, "volume": 32893.0}, {"date": "2021-07-28", "close": 324.8, "volume": 36549.0}, {"date": "2021-07-29", "close": 323.2, "volume": 32177.0}, {"date": "2021-07-30", "close": 322.0, "volume": 36579.0}, {"date": "2021-08-02", "close": 314.8, "volume": 52723.0}, {"date": "2021-08-03", "close": 310.4, "volume": 31590.0}, {"date": "2021-08-04", "close": 308.8, "volume": 29796.0}, {"date": "2021-08-05", "close": 288.8, "volume": 54723.0}, {"date": "2021-08-06", "close": 289.6, "volume": 71406.0}, {"date": "2021-08-09", "close": 280.0, "volume": 39625.0}, {"date": "2021-08-10", "close": 276.4, "volume": 26106.0}, {"date": "2021-08-11", "close": 278.4, "volume": 27752.0}, {"date": "2021-08-12", "close": 272.8, "volume": 40308.0}, {"date": "2021-08-13", "close": 262.0, "volume": 46841.0}, {"date": "2021-08-16", "close": 255.2, "volume": 54278.0}, {"date": "2021-08-17", "close": 242.8, "volume": 97732.0}, {"date": "2021-08-18", "close": 240.0, "volume": 79976.0}, {"date": "2021-08-19", "close": 234.4, "volume": 49100.0}, {"date": "2021-08-20", "close": 238.8, "volume": 29354.0}, {"date": "2021-08-23", "close": 240.0, "volume": 124653.0}, {"date": "2021-08-24", "close": 241.2, "volume": 71273.0}, {"date": "2021-08-25", "close": 238.8, "volume": 50793.0}, {"date": "2021-08-26", "close": 225.6, "volume": 46421.0}, {"date": "2021-08-27", "close": 244.0, "volume": 182537.0}, {"date": "2021-08-30", "close": 241.2, "volume": 133456.0}, {"date": "2021-08-31", "close": 240.0, "volume": 117490.0}, {"date": "2021-09-01", "close": 251.2, "volume": 112783.0}, {"date": "2021-09-02", "close": 250.0, "volume": 65290.0}, {"date": "2021-09-03", "close": 245.2, "volume": 98935.0}, {"date": "2021-09-07", "close": 244.8, "volume": 85626.0}, {"date": "2021-09-08", "close": 243.2, "volume": 83071.0}, {"date": "2021-09-09", "close": 250.8, "volume": 74761.0}, {"date": "2021-09-10", "close": 251.2, "volume": 79829.0}, {"date": "2021-09-13", "close": 251.6, "volume": 91475.0}, {"date": "2021-09-14", "close": 235.6, "volume": 78011.0}, {"date": "2021-09-15", "close": 236.4, "volume": 76334.0}, {"date": "2021-09-16", "close": 242.4, "volume": 60546.0}, {"date": "2021-09-17", "close": 254.8, "volume": 700276.0}, {"date": "2021-09-20", "close": 230.4, "volume": 103248.0}, {"date": "2021-09-21", "close": 232.4, "volume": 58871.0}, {"date": "2021-09-22", "close": 237.6, "volume": 62008.0}, {"date": "2021-09-23", "close": 243.6, "volume": 58721.0}, {"date": "2021-09-24", "close": 236.8, "volume": 46735.0}, {"date": "2021-09-27", "close": 234.8, "volume": 45838.0}, {"date": "2021-09-28", "close": 224.0, "volume": 76768.0}, {"date": "2021-09-29", "close": 221.6, "volume": 54814.0}, {"date": "2021-09-30", "close": 225.2, "volume": 77903.0}, {"date": "2021-10-01", "close": 224.0, "volume": 50739.0}, {"date": "2021-10-04", "close": 218.0, "volume": 65759.0}, {"date": "2021-10-05", "close": 207.2, "volume": 168286.0}, {"date": "2021-10-06", "close": 203.6, "volume": 84079.0}, {"date": "2021-10-07", "close": 204.4, "volume": 115331.0}, {"date": "2021-10-08", "close": 202.0, "volume": 161228.0}, {"date": "2021-10-11", "close": 192.4, "volume": 94375.0}, {"date": "2021-10-12", "close": 192.0, "volume": 85564.0}, {"date": "2021-10-13", "close": 195.2, "volume": 164387.0}, {"date": "2021-10-14", "close": 191.2, "volume": 183462.0}, {"date": "2021-10-15", "close": 185.6, "volume": 169992.0}, {"date": "2021-10-18", "close": 192.0, "volume": 258918.0}, {"date": "2021-10-19", "close": 203.2, "volume": 303871.0}, {"date": "2021-10-20", "close": 202.4, "volume": 189635.0}, {"date": "2021-10-21", "close": 204.0, "volume": 110889.0}, {"date": "2021-10-22", "close": 202.8, "volume": 75915.0}, {"date": "2021-10-25", "close": 195.2, "volume": 79731.0}, {"date": "2021-10-26", "close": 189.6, "volume": 109177.0}, {"date": "2021-10-27", "close": 173.2, "volume": 144046.0}, {"date": "2021-10-28", "close": 174.4, "volume": 70114.0}, {"date": "2021-10-29", "close": 172.4, "volume": 53305.0}, {"date": "2021-11-01", "close": 181.6, "volume": 68614.0}, {"date": "2021-11-02", "close": 177.6, "volume": 106273.0}, {"date": "2021-11-03", "close": 190.4, "volume": 171306.0}, {"date": "2021-11-04", "close": 178.0, "volume": 119420.0}, {"date": "2021-11-05", "close": 158.4, "volume": 298552.0}, {"date": "2021-11-08", "close": 158.0, "volume": 100293.0}, {"date": "2021-11-09", "close": 140.4, "volume": 269343.0}, {"date": "2021-11-10", "close": 150.4, "volume": 208550.0}, {"date": "2021-11-11", "close": 164.4, "volume": 179122.0}, {"date": "2021-11-12", "close": 164.4, "volume": 87204.0}, {"date": "2021-11-15", "close": 168.4, "volume": 89773.0}, {"date": "2021-11-16", "close": 170.0, "volume": 109874.0}, {"date": "2021-11-17", "close": 170.4, "volume": 81332.0}, {"date": "2021-11-18", "close": 150.0, "volume": 134709.0}, {"date": "2021-11-19", "close": 140.8, "volume": 92489.0}, {"date": "2021-11-22", "close": 186.8, "volume": 590558.0}, {"date": "2021-11-23", "close": 171.6, "volume": 228504.0}, {"date": "2021-11-24", "close": 175.6, "volume": 81895.0}, {"date": "2021-11-26", "close": 174.0, "volume": 81173.0}, {"date": "2021-11-29", "close": 171.2, "volume": 163057.0}, {"date": "2021-11-30", "close": 161.6, "volume": 208343.0}, {"date": "2021-12-01", "close": 158.4, "volume": 86635.0}, {"date": "2021-12-02", "close": 171.2, "volume": 106426.0}, {"date": "2021-12-03", "close": 170.0, "volume": 91705.0}, {"date": "2021-12-06", "close": 174.8, "volume": 100789.0}, {"date": "2021-12-07", "close": 180.8, "volume": 89494.0}, {"date": "2021-12-08", "close": 177.6, "volume": 60373.0}, {"date": "2021-12-09", "close": 166.4, "volume": 93413.0}, {"date": "2021-12-10", "close": 164.4, "volume": 93014.0}, {"date": "2021-12-13", "close": 169.2, "volume": 72827.0}, {"date": "2021-12-14", "close": 174.0, "volume": 72459.0}, {"date": "2021-12-15", "close": 178.0, "volume": 162714.0}, {"date": "2021-12-16", "close": 165.2, "volume": 108874.0}, {"date": "2021-12-17", "close": 166.8, "volume": 616347.0}, {"date": "2021-12-20", "close": 168.8, "volume": 99110.0}, {"date": "2021-12-21", "close": 167.6, "volume": 71374.0}, {"date": "2021-12-22", "close": 171.6, "volume": 48933.0}, {"date": "2021-12-23", "close": 176.8, "volume": 35354.0}, {"date": "2021-12-27", "close": 176.8, "volume": 40675.0}, {"date": "2021-12-28", "close": 176.0, "volume": 38617.0}, {"date": "2021-12-29", "close": 168.8, "volume": 54570.0}, {"date": "2021-12-30", "close": 172.4, "volume": 46771.0}, {"date": "2021-12-31", "close": 177.2, "volume": 86873.0}, {"date": "2022-01-03", "close": 179.6, "volume": 97198.0}, {"date": "2022-01-04", "close": 170.4, "volume": 79484.0}, {"date": "2022-01-05", "close": 166.0, "volume": 49674.0}, {"date": "2022-01-06", "close": 167.2, "volume": 80028.0}, {"date": "2022-01-07", "close": 161.2, "volume": 83204.0}, {"date": "2022-01-10", "close": 162.0, "volume": 59635.0}, {"date": "2022-01-11", "close": 166.8, "volume": 25695.0}, {"date": "2022-01-12", "close": 159.6, "volume": 40680.0}, {"date": "2022-01-13", "close": 155.2, "volume": 33147.0}, {"date": "2022-01-14", "close": 158.8, "volume": 52466.0}, {"date": "2022-01-18", "close": 160.0, "volume": 52414.0}, {"date": "2022-01-19", "close": 159.2, "volume": 46728.0}, {"date": "2022-01-20", "close": 160.4, "volume": 38802.0}, {"date": "2022-01-21", "close": 158.8, "volume": 90685.0}, {"date": "2022-01-24", "close": 162.0, "volume": 77130.0}, {"date": "2022-01-25", "close": 162.0, "volume": 80095.0}, {"date": "2022-01-26", "close": 150.8, "volume": 70642.0}, {"date": "2022-01-27", "close": 145.2, "volume": 70240.0}, {"date": "2022-01-28", "close": 150.8, "volume": 83669.0}, {"date": "2022-01-31", "close": 161.2, "volume": 105309.0}, {"date": "2022-02-01", "close": 160.4, "volume": 47517.0}, {"date": "2022-02-02", "close": 161.2, "volume": 56481.0}, {"date": "2022-02-03", "close": 158.0, "volume": 39980.0}, {"date": "2022-02-04", "close": 158.0, "volume": 62498.0}, {"date": "2022-02-07", "close": 156.0, "volume": 38606.0}, {"date": "2022-02-08", "close": 160.8, "volume": 39160.0}, {"date": "2022-02-09", "close": 164.8, "volume": 44379.0}, {"date": "2022-02-10", "close": 165.2, "volume": 65279.0}, {"date": "2022-02-11", "close": 164.8, "volume": 53514.0}, {"date": "2022-02-14", "close": 163.6, "volume": 46559.0}, {"date": "2022-02-15", "close": 174.0, "volume": 38846.0}, {"date": "2022-02-16", "close": 186.0, "volume": 79604.0}, {"date": "2022-02-17", "close": 177.2, "volume": 93231.0}, {"date": "2022-02-18", "close": 171.2, "volume": 52373.0}, {"date": "2022-02-22", "close": 150.8, "volume": 97550.0}, {"date": "2022-02-23", "close": 151.2, "volume": 148462.0}, {"date": "2022-02-24", "close": 160.4, "volume": 157976.0}, {"date": "2022-02-25", "close": 156.8, "volume": 61061.0}, {"date": "2022-02-28", "close": 150.4, "volume": 77318.0}, {"date": "2022-03-01", "close": 150.0, "volume": 170397.0}, {"date": "2022-03-02", "close": 151.6, "volume": 50543.0}, {"date": "2022-03-03", "close": 151.6, "volume": 65842.0}, {"date": "2022-03-04", "close": 171.6, "volume": 148072.0}, {"date": "2022-03-07", "close": 182.4, "volume": 175152.0}, {"date": "2022-03-08", "close": 192.4, "volume": 193598.0}, {"date": "2022-03-09", "close": 200.0, "volume": 112167.0}, {"date": "2022-03-10", "close": 198.0, "volume": 104960.0}, {"date": "2022-03-11", "close": 196.0, "volume": 82004.0}, {"date": "2022-03-14", "close": 137.6, "volume": 436996.0}, {"date": "2022-03-15", "close": 142.4, "volume": 208731.0}, {"date": "2022-03-16", "close": 147.6, "volume": 329725.0}, {"date": "2022-03-17", "close": 144.4, "volume": 130555.0}, {"date": "2022-03-18", "close": 159.2, "volume": 335093.0}, {"date": "2022-03-21", "close": 159.2, "volume": 64036.0}, {"date": "2022-03-22", "close": 163.2, "volume": 57743.0}, {"date": "2022-03-23", "close": 166.0, "volume": 54132.0}, {"date": "2022-03-24", "close": 170.0, "volume": 46449.0}, {"date": "2022-03-25", "close": 184.0, "volume": 137799.0}, {"date": "2022-03-28", "close": 175.2, "volume": 35731.0}, {"date": "2022-03-29", "close": 186.4, "volume": 48337.0}, {"date": "2022-03-30", "close": 185.6, "volume": 43434.0}, {"date": "2022-03-31", "close": 187.2, "volume": 54856.0}, {"date": "2022-04-01", "close": 188.8, "volume": 45149.0}, {"date": "2022-04-04", "close": 193.6, "volume": 39896.0}, {"date": "2022-04-05", "close": 185.2, "volume": 48890.0}, {"date": "2022-04-06", "close": 192.8, "volume": 63422.0}, {"date": "2022-04-07", "close": 191.2, "volume": 60204.0}, {"date": "2022-04-08", "close": 194.8, "volume": 35221.0}, {"date": "2022-04-11", "close": 189.6, "volume": 107386.0}, {"date": "2022-04-12", "close": 188.0, "volume": 47152.0}, {"date": "2022-04-13", "close": 192.4, "volume": 37441.0}, {"date": "2022-04-14", "close": 190.8, "volume": 33556.0}, {"date": "2022-04-18", "close": 183.2, "volume": 41642.0}, {"date": "2022-04-19", "close": 188.0, "volume": 54702.0}, {"date": "2022-04-20", "close": 181.6, "volume": 55155.0}, {"date": "2022-04-21", "close": 179.6, "volume": 50640.0}, {"date": "2022-04-22", "close": 176.8, "volume": 51064.0}, {"date": "2022-04-25", "close": 184.8, "volume": 45493.0}, {"date": "2022-04-26", "close": 179.6, "volume": 53696.0}, {"date": "2022-04-27", "close": 178.0, "volume": 53247.0}, {"date": "2022-04-28", "close": 172.4, "volume": 25856.0}, {"date": "2022-04-29", "close": 177.2, "volume": 48764.0}, {"date": "2022-05-02", "close": 182.4, "volume": 45538.0}, {"date": "2022-05-03", "close": 178.8, "volume": 31813.0}, {"date": "2022-05-04", "close": 182.8, "volume": 34451.0}, {"date": "2022-05-05", "close": 174.4, "volume": 33688.0}, {"date": "2022-05-06", "close": 178.0, "volume": 32784.0}, {"date": "2022-05-09", "close": 164.8, "volume": 50402.0}, {"date": "2022-05-10", "close": 184.4, "volume": 56614.0}, {"date": "2022-05-11", "close": 166.4, "volume": 46262.0}, {"date": "2022-05-12", "close": 179.2, "volume": 52785.0}, {"date": "2022-05-13", "close": 195.2, "volume": 59115.0}, {"date": "2022-05-16", "close": 192.0, "volume": 51891.0}, {"date": "2022-05-17", "close": 198.0, "volume": 38250.0}, {"date": "2022-05-18", "close": 184.8, "volume": 42797.0}, {"date": "2022-05-19", "close": 188.8, "volume": 32685.0}, {"date": "2022-05-20", "close": 190.0, "volume": 38586.0}, {"date": "2022-05-23", "close": 199.6, "volume": 63039.0}, {"date": "2022-05-24", "close": 201.2, "volume": 48792.0}, {"date": "2022-05-25", "close": 202.0, "volume": 29029.0}, {"date": "2022-05-26", "close": 205.2, "volume": 65547.0}, {"date": "2022-05-27", "close": 215.2, "volume": 38666.0}, {"date": "2022-05-31", "close": 200.0, "volume": 81612.0}, {"date": "2022-06-01", "close": 206.4, "volume": 44029.0}, {"date": "2022-06-02", "close": 205.2, "volume": 40619.0}, {"date": "2022-06-03", "close": 209.2, "volume": 44552.0}, {"date": "2022-06-06", "close": 213.2, "volume": 49784.0}, {"date": "2022-06-07", "close": 219.6, "volume": 47783.0}, {"date": "2022-06-08", "close": 216.8, "volume": 36694.0}, {"date": "2022-06-09", "close": 210.0, "volume": 61981.0}, {"date": "2022-06-10", "close": 203.6, "volume": 25351.0}, {"date": "2022-06-13", "close": 197.2, "volume": 44368.0}, {"date": "2022-06-14", "close": 209.2, "volume": 64204.0}, {"date": "2022-06-15", "close": 218.0, "volume": 61577.0}, {"date": "2022-06-16", "close": 210.4, "volume": 49635.0}, {"date": "2022-06-17", "close": 217.2, "volume": 107376.0}, {"date": "2022-06-21", "close": 218.4, "volume": 46497.0}, {"date": "2022-06-22", "close": 231.2, "volume": 60594.0}, {"date": "2022-06-23", "close": 238.4, "volume": 53863.0}, {"date": "2022-06-24", "close": 234.0, "volume": 303252.0}, {"date": "2022-06-27", "close": 245.2, "volume": 105618.0}, {"date": "2022-06-28", "close": 238.0, "volume": 68360.0}, {"date": "2022-06-29", "close": 225.6, "volume": 47160.0}, {"date": "2022-06-30", "close": 219.6, "volume": 92045.0}, {"date": "2022-07-01", "close": 219.6, "volume": 56596.0}, {"date": "2022-07-05", "close": 221.6, "volume": 64147.0}, {"date": "2022-07-06", "close": 229.6, "volume": 44678.0}, {"date": "2022-07-07", "close": 230.4, "volume": 72227.0}, {"date": "2022-07-08", "close": 224.4, "volume": 64657.0}, {"date": "2022-07-11", "close": 219.6, "volume": 66091.0}, {"date": "2022-07-12", "close": 198.4, "volume": 71401.0}, {"date": "2022-07-13", "close": 193.6, "volume": 34036.0}, {"date": "2022-07-14", "close": 196.4, "volume": 35352.0}, {"date": "2022-07-15", "close": 204.0, "volume": 38275.0}, {"date": "2022-07-18", "close": 203.2, "volume": 28082.0}, {"date": "2022-07-19", "close": 210.0, "volume": 24730.0}, {"date": "2022-07-20", "close": 209.2, "volume": 27398.0}, {"date": "2022-07-21", "close": 208.4, "volume": 23495.0}, {"date": "2022-07-22", "close": 202.4, "volume": 21050.0}, {"date": "2022-07-25", "close": 204.8, "volume": 19687.0}, {"date": "2022-07-26", "close": 206.0, "volume": 21249.0}, {"date": "2022-07-27", "close": 210.4, "volume": 20087.0}, {"date": "2022-07-28", "close": 209.2, "volume": 17075.0}, {"date": "2022-07-29", "close": 202.4, "volume": 27639.0}, {"date": "2022-08-01", "close": 200.8, "volume": 26266.0}, {"date": "2022-08-02", "close": 208.0, "volume": 30115.0}, {"date": "2022-08-03", "close": 200.4, "volume": 34500.0}, {"date": "2022-08-04", "close": 178.8, "volume": 81907.0}, {"date": "2022-08-05", "close": 175.6, "volume": 61290.0}, {"date": "2022-08-08", "close": 172.0, "volume": 85788.0}, {"date": "2022-08-09", "close": 173.6, "volume": 53382.0}, {"date": "2022-08-10", "close": 176.8, "volume": 51609.0}, {"date": "2022-08-11", "close": 174.4, "volume": 60408.0}, {"date": "2022-08-12", "close": 169.6, "volume": 38986.0}, {"date": "2022-08-15", "close": 162.0, "volume": 106469.0}, {"date": "2022-08-16", "close": 160.0, "volume": 69297.0}, {"date": "2022-08-17", "close": 153.2, "volume": 60807.0}, {"date": "2022-08-18", "close": 152.4, "volume": 49115.0}, {"date": "2022-08-19", "close": 151.6, "volume": 32742.0}, {"date": "2022-08-22", "close": 152.0, "volume": 37466.0}, {"date": "2022-08-23", "close": 152.0, "volume": 46220.0}, {"date": "2022-08-24", "close": 149.2, "volume": 28465.0}, {"date": "2022-08-25", "close": 149.2, "volume": 45058.0}, {"date": "2022-08-26", "close": 145.2, "volume": 33831.0}, {"date": "2022-08-29", "close": 143.6, "volume": 32600.0}, {"date": "2022-08-30", "close": 141.2, "volume": 91748.0}, {"date": "2022-08-31", "close": 140.8, "volume": 46256.0}, {"date": "2022-09-01", "close": 136.4, "volume": 38161.0}, {"date": "2022-09-02", "close": 134.0, "volume": 38201.0}, {"date": "2022-09-06", "close": 136.8, "volume": 47749.0}, {"date": "2022-09-07", "close": 134.0, "volume": 30664.0}, {"date": "2022-09-08", "close": 129.6, "volume": 56483.0}, {"date": "2022-09-09", "close": 130.0, "volume": 29445.0}, {"date": "2022-09-12", "close": 134.8, "volume": 34394.0}, {"date": "2022-09-13", "close": 126.8, "volume": 36186.0}, {"date": "2022-09-14", "close": 121.2, "volume": 41063.0}, {"date": "2022-09-15", "close": 119.2, "volume": 37535.0}, {"date": "2022-09-16", "close": 120.0, "volume": 83105.0}, {"date": "2022-09-19", "close": 120.0, "volume": 39463.0}, {"date": "2022-09-20", "close": 117.6, "volume": 39709.0}, {"date": "2022-09-21", "close": 118.0, "volume": 35417.0}, {"date": "2022-09-22", "close": 118.0, "volume": 32128.0}, {"date": "2022-09-23", "close": 118.4, "volume": 56168.0}, {"date": "2022-09-26", "close": 119.2, "volume": 61012.0}, {"date": "2022-09-27", "close": 118.4, "volume": 59924.0}, {"date": "2022-09-28", "close": 120.4, "volume": 48530.0}, {"date": "2022-09-29", "close": 114.0, "volume": 27862.0}, {"date": "2022-09-30", "close": 114.4, "volume": 99467.0}, {"date": "2022-10-03", "close": 116.4, "volume": 40839.0}, {"date": "2022-10-04", "close": 119.6, "volume": 45350.0}, {"date": "2022-10-05", "close": 118.4, "volume": 44174.0}, {"date": "2022-10-06", "close": 114.8, "volume": 38994.0}, {"date": "2022-10-07", "close": 105.2, "volume": 72033.0}, {"date": "2022-10-10", "close": 108.8, "volume": 77590.0}, {"date": "2022-10-11", "close": 108.8, "volume": 58693.0}, {"date": "2022-10-12", "close": 108.4, "volume": 49451.0}, {"date": "2022-10-13", "close": 113.6, "volume": 90421.0}, {"date": "2022-10-14", "close": 105.6, "volume": 53682.0}, {"date": "2022-10-17", "close": 106.0, "volume": 101898.0}, {"date": "2022-10-18", "close": 105.2, "volume": 65603.0}, {"date": "2022-10-19", "close": 102.0, "volume": 52808.0}, {"date": "2022-10-20", "close": 97.6, "volume": 52622.0}, {"date": "2022-10-21", "close": 97.6, "volume": 256098.0}, {"date": "2022-10-24", "close": 99.2, "volume": 58823.0}, {"date": "2022-10-25", "close": 102.8, "volume": 76441.0}, {"date": "2022-10-26", "close": 102.8, "volume": 62344.0}, {"date": "2022-10-27", "close": 104.0, "volume": 46048.0}, {"date": "2022-10-28", "close": 106.4, "volume": 47213.0}, {"date": "2022-10-31", "close": 114.8, "volume": 135112.0}, {"date": "2022-11-01", "close": 106.8, "volume": 52012.0}, {"date": "2022-11-02", "close": 100.4, "volume": 42638.0}, {"date": "2022-11-03", "close": 94.4, "volume": 34275.0}, {"date": "2022-11-04", "close": 95.6, "volume": 52399.0}, {"date": "2022-11-07", "close": 96.4, "volume": 71187.0}, {"date": "2022-11-08", "close": 80.0, "volume": 217239.0}, {"date": "2022-11-09", "close": 69.6, "volume": 115268.0}, {"date": "2022-11-10", "close": 72.0, "volume": 108631.0}, {"date": "2022-11-11", "close": 78.8, "volume": 68346.0}, {"date": "2022-11-14", "close": 73.6, "volume": 53543.0}, {"date": "2022-11-15", "close": 68.4, "volume": 60814.0}, {"date": "2022-11-16", "close": 62.8, "volume": 67883.0}, {"date": "2022-11-17", "close": 62.8, "volume": 80849.0}, {"date": "2022-11-18", "close": 62.4, "volume": 46631.0}, {"date": "2022-11-21", "close": 58.8, "volume": 37792.0}, {"date": "2022-11-22", "close": 58.4, "volume": 46806.0}, {"date": "2022-11-23", "close": 66.0, "volume": 44177.0}, {"date": "2022-11-25", "close": 62.0, "volume": 26565.0}, {"date": "2022-11-28", "close": 59.2, "volume": 42697.0}, {"date": "2022-11-29", "close": 59.6, "volume": 60211.0}, {"date": "2022-11-30", "close": 59.6, "volume": 40908.0}, {"date": "2022-12-01", "close": 62.4, "volume": 80190.0}, {"date": "2022-12-02", "close": 62.8, "volume": 40684.0}, {"date": "2022-12-05", "close": 62.4, "volume": 31754.0}, {"date": "2022-12-06", "close": 62.0, "volume": 35930.0}, {"date": "2022-12-07", "close": 65.6, "volume": 34497.0}, {"date": "2022-12-08", "close": 66.4, "volume": 27503.0}, {"date": "2022-12-09", "close": 63.2, "volume": 22368.0}, {"date": "2022-12-12", "close": 62.0, "volume": 39318.0}, {"date": "2022-12-13", "close": 65.6, "volume": 101897.0}, {"date": "2022-12-14", "close": 67.2, "volume": 387313.0}, {"date": "2022-12-15", "close": 64.0, "volume": 45967.0}, {"date": "2022-12-16", "close": 62.8, "volume": 145641.0}, {"date": "2022-12-19", "close": 61.6, "volume": 15513.0}, {"date": "2022-12-20", "close": 56.4, "volume": 47396.0}, {"date": "2022-12-21", "close": 58.4, "volume": 17901.0}, {"date": "2022-12-22", "close": 48.4, "volume": 55936.0}, {"date": "2022-12-23", "close": 47.6, "volume": 27592.0}, {"date": "2022-12-27", "close": 47.2, "volume": 30824.0}, {"date": "2022-12-28", "close": 47.2, "volume": 32909.0}, {"date": "2022-12-29", "close": 45.6, "volume": 45830.0}, {"date": "2022-12-30", "close": 46.0, "volume": 34058.0}, {"date": "2023-01-03", "close": 41.6, "volume": 35556.0}, {"date": "2023-01-04", "close": 43.6, "volume": 38003.0}, {"date": "2023-01-05", "close": 41.6, "volume": 42965.0}, {"date": "2023-01-06", "close": 46.0, "volume": 71097.0}, {"date": "2023-01-09", "close": 46.4, "volume": 35335.0}, {"date": "2023-01-10", "close": 46.4, "volume": 24178.0}, {"date": "2023-01-11", "close": 46.4, "volume": 39178.0}, {"date": "2023-01-12", "close": 48.0, "volume": 33941.0}, {"date": "2023-01-13", "close": 48.0, "volume": 30460.0}, {"date": "2023-01-17", "close": 47.6, "volume": 47747.0}, {"date": "2023-01-18", "close": 44.0, "volume": 37596.0}, {"date": "2023-01-19", "close": 44.4, "volume": 36637.0}, {"date": "2023-01-20", "close": 47.2, "volume": 39245.0}, {"date": "2023-01-23", "close": 49.6, "volume": 34717.0}, {"date": "2023-01-24", "close": 49.6, "volume": 25410.0}, {"date": "2023-01-25", "close": 51.6, "volume": 22847.0}, {"date": "2023-01-26", "close": 52.0, "volume": 38442.0}, {"date": "2023-01-27", "close": 54.4, "volume": 27537.0}, {"date": "2023-01-30", "close": 52.0, "volume": 24256.0}, {"date": "2023-01-31", "close": 52.8, "volume": 26007.0}, {"date": "2023-02-01", "close": 54.8, "volume": 32187.0}, {"date": "2023-02-02", "close": 58.0, "volume": 46827.0}, {"date": "2023-02-03", "close": 54.8, "volume": 26466.0}, {"date": "2023-02-06", "close": 48.8, "volume": 28231.0}, {"date": "2023-02-07", "close": 48.8, "volume": 36461.0}, {"date": "2023-02-08", "close": 47.6, "volume": 20782.0}, {"date": "2023-02-09", "close": 44.4, "volume": 22291.0}, {"date": "2023-02-10", "close": 44.4, "volume": 18748.0}, {"date": "2023-02-13", "close": 45.2, "volume": 19758.0}, {"date": "2023-02-14", "close": 44.4, "volume": 16544.0}, {"date": "2023-02-15", "close": 44.4, "volume": 23085.0}, {"date": "2023-02-16", "close": 44.0, "volume": 23276.0}, {"date": "2023-02-17", "close": 44.8, "volume": 27729.0}, {"date": "2023-02-21", "close": 44.0, "volume": 21442.0}, {"date": "2023-02-22", "close": 42.0, "volume": 30057.0}, {"date": "2023-02-23", "close": 36.096, "volume": 139445.0}, {"date": "2023-02-24", "close": 42.0, "volume": 61964.0}, {"date": "2023-02-27", "close": 40.0, "volume": 42930.0}, {"date": "2023-02-28", "close": 40.4, "volume": 76030.0}, {"date": "2023-03-01", "close": 35.908, "volume": 93197.0}, {"date": "2023-03-02", "close": 40.8, "volume": 53684.0}, {"date": "2023-03-03", "close": 44.0, "volume": 97520.0}, {"date": "2023-03-06", "close": 44.8, "volume": 95134.0}, {"date": "2023-03-07", "close": 44.4, "volume": 71458.0}, {"date": "2023-03-08", "close": 44.8, "volume": 45650.0}, {"date": "2023-03-09", "close": 42.8, "volume": 51749.0}, {"date": "2023-03-10", "close": 42.8, "volume": 47078.0}, {"date": "2023-03-13", "close": 42.8, "volume": 62977.0}, {"date": "2023-03-14", "close": 44.0, "volume": 63164.0}, {"date": "2023-03-15", "close": 43.6, "volume": 68259.0}, {"date": "2023-03-16", "close": 40.8, "volume": 51602.0}, {"date": "2023-03-17", "close": 44.0, "volume": 169046.0}, {"date": "2023-03-20", "close": 42.0, "volume": 53219.0}, {"date": "2023-03-21", "close": 43.6, "volume": 32850.0}, {"date": "2023-03-22", "close": 41.2, "volume": 37778.0}, {"date": "2023-03-23", "close": 42.0, "volume": 38225.0}, {"date": "2023-03-24", "close": 41.6, "volume": 25036.0}, {"date": "2023-03-27", "close": 43.2, "volume": 31931.0}, {"date": "2023-03-28", "close": 42.8, "volume": 27484.0}, {"date": "2023-03-29", "close": 43.2, "volume": 31252.0}, {"date": "2023-03-30", "close": 42.4, "volume": 25272.0}, {"date": "2023-03-31", "close": 42.4, "volume": 55608.0}, {"date": "2023-04-03", "close": 46.8, "volume": 48979.0}, {"date": "2023-04-04", "close": 43.2, "volume": 25449.0}, {"date": "2023-04-05", "close": 42.0, "volume": 24589.0}, {"date": "2023-04-06", "close": 44.0, "volume": 22701.0}, {"date": "2023-04-10", "close": 45.2, "volume": 14094.0}, {"date": "2023-04-11", "close": 46.0, "volume": 27619.0}, {"date": "2023-04-12", "close": 44.8, "volume": 20941.0}, {"date": "2023-04-13", "close": 44.4, "volume": 21901.0}, {"date": "2023-04-14", "close": 44.0, "volume": 24409.0}, {"date": "2023-04-17", "close": 44.0, "volume": 23709.0}, {"date": "2023-04-18", "close": 41.6, "volume": 27260.0}, {"date": "2023-04-19", "close": 41.6, "volume": 31539.0}, {"date": "2023-04-20", "close": 40.8, "volume": 23088.0}, {"date": "2023-04-21", "close": 40.8, "volume": 28483.0}, {"date": "2023-04-24", "close": 38.98, "volume": 25781.0}, {"date": "2023-04-25", "close": 38.372, "volume": 35808.0}, {"date": "2023-04-26", "close": 37.508, "volume": 29090.0}, {"date": "2023-04-27", "close": 36.332, "volume": 26988.0}, {"date": "2023-04-28", "close": 39.132, "volume": 25272.0}, {"date": "2023-05-01", "close": 38.16, "volume": 21406.0}, {"date": "2023-05-02", "close": 34.004, "volume": 36902.0}, {"date": "2023-05-03", "close": 33.392, "volume": 26753.0}, {"date": "2023-05-04", "close": 28.908, "volume": 119148.0}, {"date": "2023-05-05", "close": 31.596, "volume": 47152.0}, {"date": "2023-05-08", "close": 31.3, "volume": 55777.0}, {"date": "2023-05-09", "close": 40.4, "volume": 62540.0}, {"date": "2023-05-10", "close": 40.4, "volume": 40152.0}, {"date": "2023-05-11", "close": 40.0, "volume": 59491.0}, {"date": "2023-05-12", "close": 40.0, "volume": 54805.0}, {"date": "2023-05-15", "close": 44.0, "volume": 53357.0}, {"date": "2023-05-16", "close": 42.8, "volume": 54486.0}, {"date": "2023-05-17", "close": 45.2, "volume": 58192.0}, {"date": "2023-05-18", "close": 43.6, "volume": 46931.0}, {"date": "2023-05-19", "close": 40.4, "volume": 68663.0}, {"date": "2023-05-22", "close": 54.0, "volume": 76320.0}, {"date": "2023-05-23", "close": 51.6, "volume": 57548.0}, {"date": "2023-05-24", "close": 51.2, "volume": 31742.0}, {"date": "2023-05-25", "close": 52.4, "volume": 22883.0}, {"date": "2023-05-26", "close": 53.2, "volume": 23206.0}, {"date": "2023-05-30", "close": 53.6, "volume": 22255.0}, {"date": "2023-05-31", "close": 55.6, "volume": 45042.0}, {"date": "2023-06-01", "close": 58.8, "volume": 21787.0}, {"date": "2023-06-02", "close": 66.0, "volume": 36931.0}, {"date": "2023-06-05", "close": 66.4, "volume": 38080.0}, {"date": "2023-06-06", "close": 71.2, "volume": 54963.0}, {"date": "2023-06-07", "close": 68.4, "volume": 51755.0}, {"date": "2023-06-08", "close": 68.8, "volume": 16165.0}, {"date": "2023-06-09", "close": 63.6, "volume": 15481.0}, {"date": "2023-06-12", "close": 64.8, "volume": 30914.0}, {"date": "2023-06-13", "close": 70.0, "volume": 72942.0}, {"date": "2023-06-14", "close": 70.8, "volume": 56903.0}, {"date": "2023-06-15", "close": 72.4, "volume": 70442.0}, {"date": "2023-06-16", "close": 74.8, "volume": 152069.0}, {"date": "2023-06-20", "close": 78.4, "volume": 66432.0}, {"date": "2023-06-21", "close": 79.6, "volume": 61640.0}, {"date": "2023-06-22", "close": 82.0, "volume": 124687.0}, {"date": "2023-06-23", "close": 82.4, "volume": 110848.0}, {"date": "2023-06-26", "close": 82.0, "volume": 35118.0}, {"date": "2023-06-27", "close": 89.6, "volume": 68029.0}, {"date": "2023-06-28", "close": 90.0, "volume": 52687.0}, {"date": "2023-06-29", "close": 82.0, "volume": 38231.0}, {"date": "2023-06-30", "close": 84.4, "volume": 33238.0}, {"date": "2023-07-03", "close": 84.0, "volume": 16512.0}, {"date": "2023-07-05", "close": 82.0, "volume": 25362.0}, {"date": "2023-07-06", "close": 79.6, "volume": 33486.0}, {"date": "2023-07-07", "close": 78.4, "volume": 27307.0}, {"date": "2023-07-10", "close": 81.2, "volume": 22896.0}, {"date": "2023-07-11", "close": 79.6, "volume": 38232.0}, {"date": "2023-07-12", "close": 77.2, "volume": 31112.0}, {"date": "2023-07-13", "close": 79.2, "volume": 28793.0}, {"date": "2023-07-14", "close": 80.4, "volume": 28105.0}, {"date": "2023-07-17", "close": 83.6, "volume": 30044.0}, {"date": "2023-07-18", "close": 81.6, "volume": 28926.0}, {"date": "2023-07-19", "close": 78.8, "volume": 45467.0}, {"date": "2023-07-20", "close": 78.0, "volume": 36416.0}, {"date": "2023-07-21", "close": 76.8, "volume": 258678.0}, {"date": "2023-07-24", "close": 79.2, "volume": 38659.0}, {"date": "2023-07-25", "close": 80.0, "volume": 18992.0}, {"date": "2023-07-26", "close": 80.0, "volume": 48969.0}, {"date": "2023-07-27", "close": 80.4, "volume": 35152.0}, {"date": "2023-07-28", "close": 80.8, "volume": 29232.0}, {"date": "2023-07-31", "close": 86.0, "volume": 42630.0}, {"date": "2023-08-01", "close": 85.6, "volume": 37792.0}, {"date": "2023-08-02", "close": 78.0, "volume": 45986.0}, {"date": "2023-08-03", "close": 78.0, "volume": 23083.0}, {"date": "2023-08-04", "close": 71.6, "volume": 33238.0}, {"date": "2023-08-07", "close": 73.6, "volume": 16777.0}, {"date": "2023-08-08", "close": 84.4, "volume": 72146.0}, {"date": "2023-08-09", "close": 83.2, "volume": 30777.0}, {"date": "2023-08-10", "close": 82.0, "volume": 30785.0}, {"date": "2023-08-11", "close": 80.8, "volume": 27937.0}, {"date": "2023-08-14", "close": 74.8, "volume": 23351.0}, {"date": "2023-08-15", "close": 70.8, "volume": 82744.0}, {"date": "2023-08-16", "close": 70.4, "volume": 19375.0}, {"date": "2023-08-17", "close": 64.8, "volume": 25741.0}, {"date": "2023-08-18", "close": 63.6, "volume": 23536.0}, {"date": "2023-08-21", "close": 65.2, "volume": 17576.0}, {"date": "2023-08-22", "close": 62.8, "volume": 13873.0}, {"date": "2023-08-23", "close": 63.6, "volume": 17291.0}, {"date": "2023-08-24", "close": 61.6, "volume": 20496.0}, {"date": "2023-08-25", "close": 62.4, "volume": 20559.0}, {"date": "2023-08-28", "close": 64.0, "volume": 11931.0}, {"date": "2023-08-29", "close": 66.4, "volume": 9339.0}, {"date": "2023-08-30", "close": 66.4, "volume": 12038.0}, {"date": "2023-08-31", "close": 68.4, "volume": 38121.0}, {"date": "2023-09-01", "close": 70.4, "volume": 17633.0}, {"date": "2023-09-05", "close": 73.2, "volume": 17733.0}, {"date": "2023-09-06", "close": 78.4, "volume": 14427.0}, {"date": "2023-09-07", "close": 74.8, "volume": 17429.0}, {"date": "2023-09-08", "close": 74.4, "volume": 23657.0}, {"date": "2023-09-11", "close": 73.6, "volume": 21007.0}, {"date": "2023-09-12", "close": 74.0, "volume": 15097.0}, {"date": "2023-09-13", "close": 69.6, "volume": 22738.0}, {"date": "2023-09-14", "close": 63.6, "volume": 28227.0}, {"date": "2023-09-15", "close": 68.0, "volume": 196640.0}, {"date": "2023-09-18", "close": 66.4, "volume": 42950.0}, {"date": "2023-09-19", "close": 68.0, "volume": 18418.0}, {"date": "2023-09-20", "close": 71.2, "volume": 15732.0}, {"date": "2023-09-21", "close": 71.6, "volume": 18316.0}, {"date": "2023-09-22", "close": 67.2, "volume": 15806.0}, {"date": "2023-09-25", "close": 70.4, "volume": 19836.0}, {"date": "2023-09-26", "close": 68.8, "volume": 16252.0}, {"date": "2023-09-27", "close": 69.2, "volume": 20552.0}, {"date": "2023-09-28", "close": 65.2, "volume": 13739.0}, {"date": "2023-09-29", "close": 67.2, "volume": 48863.0}, {"date": "2023-10-02", "close": 68.0, "volume": 19442.0}, {"date": "2023-10-03", "close": 67.6, "volume": 23140.0}, {"date": "2023-10-04", "close": 67.2, "volume": 14595.0}, {"date": "2023-10-05", "close": 68.0, "volume": 64600.0}, {"date": "2023-10-06", "close": 67.6, "volume": 15620.0}, {"date": "2023-10-09", "close": 67.2, "volume": 14269.0}, {"date": "2023-10-10", "close": 67.2, "volume": 20730.0}, {"date": "2023-10-11", "close": 68.0, "volume": 12260.0}, {"date": "2023-10-12", "close": 67.2, "volume": 18921.0}, {"date": "2023-10-13", "close": 68.0, "volume": 12640.0}, {"date": "2023-10-16", "close": 68.0, "volume": 58864.0}, {"date": "2023-10-17", "close": 68.0, "volume": 24977.0}, {"date": "2023-10-18", "close": 68.0, "volume": 20434.0}, {"date": "2023-10-19", "close": 65.2, "volume": 22141.0}, {"date": "2023-10-20", "close": 61.2, "volume": 19635.0}, {"date": "2023-10-23", "close": 66.4, "volume": 23306.0}, {"date": "2023-10-24", "close": 68.0, "volume": 13376.0}, {"date": "2023-10-25", "close": 68.0, "volume": 9411.0}, {"date": "2023-10-26", "close": 68.0, "volume": 18380.0}, {"date": "2023-10-27", "close": 66.0, "volume": 21496.0}, {"date": "2023-10-30", "close": 68.0, "volume": 11797.0}, {"date": "2023-10-31", "close": 67.6, "volume": 15176.0}, {"date": "2023-11-01", "close": 65.6, "volume": 17433.0}, {"date": "2023-11-02", "close": 66.0, "volume": 26867.0}, {"date": "2023-11-03", "close": 66.0, "volume": 25618.0}, {"date": "2023-11-06", "close": 61.6, "volume": 13393.0}, {"date": "2023-11-07", "close": 57.6, "volume": 27429.0}, {"date": "2023-11-08", "close": 57.6, "volume": 19260.0}, {"date": "2023-11-09", "close": 56.0, "volume": 16289.0}, {"date": "2023-11-10", "close": 55.6, "volume": 21453.0}, {"date": "2023-11-13", "close": 51.2, "volume": 21564.0}, {"date": "2023-11-14", "close": 56.4, "volume": 49203.0}, {"date": "2023-11-15", "close": 54.4, "volume": 25005.0}, {"date": "2023-11-16", "close": 51.6, "volume": 27979.0}, {"date": "2023-11-17", "close": 52.4, "volume": 45570.0}, {"date": "2023-11-20", "close": 51.2, "volume": 18824.0}, {"date": "2023-11-21", "close": 50.0, "volume": 15940.0}, {"date": "2023-11-22", "close": 51.6, "volume": 34901.0}, {"date": "2023-11-24", "close": 52.0, "volume": 14695.0}, {"date": "2023-11-27", "close": 52.8, "volume": 27083.0}, {"date": "2023-11-28", "close": 50.0, "volume": 36219.0}, {"date": "2023-11-29", "close": 51.6, "volume": 22248.0}, {"date": "2023-11-30", "close": 52.0, "volume": 21524.0}, {"date": "2023-12-01", "close": 53.2, "volume": 36551.0}, {"date": "2023-12-04", "close": 54.0, "volume": 14330.0}, {"date": "2023-12-05", "close": 51.6, "volume": 20645.0}, {"date": "2023-12-06", "close": 51.6, "volume": 30556.0}, {"date": "2023-12-07", "close": 52.8, "volume": 17953.0}, {"date": "2023-12-08", "close": 51.6, "volume": 19374.0}, {"date": "2023-12-11", "close": 50.8, "volume": 27232.0}, {"date": "2023-12-12", "close": 52.4, "volume": 18091.0}, {"date": "2023-12-13", "close": 55.2, "volume": 51643.0}, {"date": "2023-12-14", "close": 63.6, "volume": 40552.0}, {"date": "2023-12-15", "close": 62.0, "volume": 73105.0}, {"date": "2023-12-18", "close": 62.0, "volume": 23045.0}, {"date": "2023-12-19", "close": 63.2, "volume": 25701.0}, {"date": "2023-12-20", "close": 64.4, "volume": 31732.0}, {"date": "2023-12-21", "close": 68.0, "volume": 28043.0}, {"date": "2023-12-22", "close": 68.0, "volume": 20574.0}, {"date": "2023-12-26", "close": 68.0, "volume": 19626.0}, {"date": "2023-12-27", "close": 68.0, "volume": 20791.0}, {"date": "2023-12-28", "close": 65.6, "volume": 33663.0}, {"date": "2023-12-29", "close": 57.6, "volume": 39937.0}, {"date": "2024-01-02", "close": 54.8, "volume": 39294.0}, {"date": "2024-01-03", "close": 56.8, "volume": 30641.0}, {"date": "2024-01-04", "close": 52.8, "volume": 20708.0}, {"date": "2024-01-05", "close": 51.2, "volume": 12910.0}, {"date": "2024-01-08", "close": 52.8, "volume": 34936.0}, {"date": "2024-01-09", "close": 50.0, "volume": 25208.0}, {"date": "2024-01-10", "close": 50.4, "volume": 20874.0}, {"date": "2024-01-11", "close": 50.4, "volume": 17514.0}, {"date": "2024-01-12", "close": 50.0, "volume": 22640.0}, {"date": "2024-01-16", "close": 47.6, "volume": 17347.0}, {"date": "2024-01-17", "close": 45.6, "volume": 19939.0}, {"date": "2024-01-18", "close": 43.6, "volume": 24339.0}, {"date": "2024-01-19", "close": 43.2, "volume": 34576.0}, {"date": "2024-01-22", "close": 44.0, "volume": 25027.0}, {"date": "2024-01-23", "close": 42.8, "volume": 16773.0}, {"date": "2024-01-24", "close": 40.8, "volume": 19520.0}, {"date": "2024-01-25", "close": 40.8, "volume": 24518.0}, {"date": "2024-01-26", "close": 41.6, "volume": 16374.0}, {"date": "2024-01-29", "close": 43.2, "volume": 19331.0}, {"date": "2024-01-30", "close": 41.2, "volume": 14720.0}, {"date": "2024-01-31", "close": 40.4, "volume": 22243.0}, {"date": "2024-02-01", "close": 42.0, "volume": 30670.0}, {"date": "2024-02-02", "close": 41.2, "volume": 23094.0}, {"date": "2024-02-05", "close": 40.8, "volume": 22140.0}, {"date": "2024-02-06", "close": 43.2, "volume": 23984.0}, {"date": "2024-02-07", "close": 42.0, "volume": 19638.0}, {"date": "2024-02-08", "close": 43.6, "volume": 31682.0}, {"date": "2024-02-09", "close": 44.4, "volume": 30077.0}, {"date": "2024-02-12", "close": 45.6, "volume": 40681.0}, {"date": "2024-02-13", "close": 43.6, "volume": 56226.0}, {"date": "2024-02-14", "close": 47.2, "volume": 64252.0}, {"date": "2024-02-15", "close": 53.2, "volume": 36864.0}, {"date": "2024-02-16", "close": 49.2, "volume": 41580.0}, {"date": "2024-02-20", "close": 46.8, "volume": 53339.0}, {"date": "2024-02-21", "close": 44.4, "volume": 23643.0}, {"date": "2024-02-22", "close": 45.2, "volume": 27523.0}, {"date": "2024-02-23", "close": 44.4, "volume": 22901.0}, {"date": "2024-02-26", "close": 46.8, "volume": 16757.0}, {"date": "2024-02-27", "close": 47.6, "volume": 23312.0}, {"date": "2024-02-28", "close": 44.8, "volume": 39874.0}, {"date": "2024-02-29", "close": 44.8, "volume": 24892.0}, {"date": "2024-03-01", "close": 44.4, "volume": 30378.0}, {"date": "2024-03-04", "close": 43.6, "volume": 28034.0}, {"date": "2024-03-05", "close": 38.812, "volume": 23969.0}, {"date": "2024-03-06", "close": 38.388, "volume": 75848.0}, {"date": "2024-03-07", "close": 36.004, "volume": 57848.0}, {"date": "2024-03-08", "close": 36.092, "volume": 28391.0}, {"date": "2024-03-11", "close": 33.456, "volume": 36398.0}, {"date": "2024-03-12", "close": 32.712, "volume": 88003.0}, {"date": "2024-03-13", "close": 32.804, "volume": 47225.0}, {"date": "2024-03-14", "close": 31.132, "volume": 48329.0}, {"date": "2024-03-15", "close": 28.38, "volume": 191686.0}, {"date": "2024-03-18", "close": 27.016, "volume": 118036.0}, {"date": "2024-03-19", "close": 29.204, "volume": 75506.0}, {"date": "2024-03-20", "close": 32.396, "volume": 66503.0}, {"date": "2024-03-21", "close": 34.448, "volume": 64735.0}, {"date": "2024-03-22", "close": 36.22, "volume": 40037.0}, {"date": "2024-03-25", "close": 32.516, "volume": 38599.0}, {"date": "2024-03-26", "close": 30.248, "volume": 66067.0}, {"date": "2024-03-27", "close": 33.752, "volume": 45390.0}, {"date": "2024-03-28", "close": 32.448, "volume": 46798.0}, {"date": "2024-04-01", "close": 32.108, "volume": 38396.0}, {"date": "2024-04-02", "close": 32.252, "volume": 28460.0}, {"date": "2024-04-03", "close": 32.0, "volume": 36374.0}, {"date": "2024-04-04", "close": 33.028, "volume": 32136.0}, {"date": "2024-04-05", "close": 33.56, "volume": 31091.0}, {"date": "2024-04-08", "close": 33.988, "volume": 29901.0}, {"date": "2024-04-09", "close": 33.168, "volume": 24028.0}, {"date": "2024-04-10", "close": 32.06, "volume": 46755.0}, {"date": "2024-04-11", "close": 32.324, "volume": 24408.0}, {"date": "2024-04-12", "close": 31.5, "volume": 26206.0}, {"date": "2024-04-15", "close": 30.8, "volume": 49664.0}, {"date": "2024-04-16", "close": 29.144, "volume": 36637.0}, {"date": "2024-04-17", "close": 29.012, "volume": 35638.0}, {"date": "2024-04-18", "close": 29.468, "volume": 49396.0}, {"date": "2024-04-19", "close": 26.008, "volume": 54433.0}, {"date": "2024-04-22", "close": 22.128, "volume": 138382.0}, {"date": "2024-04-23", "close": 22.408, "volume": 133053.0}, {"date": "2024-04-24", "close": 23.272, "volume": 84986.0}, {"date": "2024-04-25", "close": 22.832, "volume": 49884.0}, {"date": "2024-04-26", "close": 23.02, "volume": 49445.0}, {"date": "2024-04-29", "close": 26.596, "volume": 88660.0}, {"date": "2024-04-30", "close": 25.992, "volume": 49045.0}, {"date": "2024-05-01", "close": 25.672, "volume": 36752.0}, {"date": "2024-05-02", "close": 26.628, "volume": 30085.0}, {"date": "2024-05-03", "close": 26.172, "volume": 17837.0}, {"date": "2024-05-06", "close": 26.66, "volume": 31175.0}, {"date": "2024-05-07", "close": 26.004, "volume": 34137.0}, {"date": "2024-05-08", "close": 24.288, "volume": 92549.0}, {"date": "2024-05-09", "close": 28.84, "volume": 183055.0}, {"date": "2024-05-10", "close": 28.248, "volume": 156557.0}, {"date": "2024-05-13", "close": 25.584, "volume": 32715.0}, {"date": "2024-05-14", "close": 22.568, "volume": 79344.0}, {"date": "2024-05-15", "close": 25.156, "volume": 63072.0}, {"date": "2024-05-16", "close": 23.896, "volume": 51148.0}, {"date": "2024-05-17", "close": 23.572, "volume": 41896.0}, {"date": "2024-05-20", "close": 21.844, "volume": 47060.0}, {"date": "2024-05-21", "close": 21.732, "volume": 66364.0}, {"date": "2024-05-22", "close": 26.404, "volume": 136774.0}, {"date": "2024-05-23", "close": 22.464, "volume": 70760.0}, {"date": "2024-05-24", "close": 27.476, "volume": 81090.0}, {"date": "2024-05-28", "close": 24.072, "volume": 77462.0}, {"date": "2024-05-29", "close": 23.224, "volume": 58171.0}, {"date": "2024-05-30", "close": 21.604, "volume": 40379.0}, {"date": "2024-05-31", "close": 21.476, "volume": 64584.0}, {"date": "2024-06-03", "close": 20.192, "volume": 59912.0}, {"date": "2024-06-04", "close": 18.844, "volume": 47765.0}, {"date": "2024-06-05", "close": 17.404, "volume": 79632.0}, {"date": "2024-06-06", "close": 17.66, "volume": 88734.0}, {"date": "2024-06-07", "close": 16.476, "volume": 52010.0}, {"date": "2024-06-10", "close": 17.944, "volume": 77536.0}, {"date": "2024-06-11", "close": 18.484, "volume": 65808.0}, {"date": "2024-06-12", "close": 18.788, "volume": 81215.0}, {"date": "2024-06-13", "close": 17.816, "volume": 56981.0}, {"date": "2024-06-14", "close": 17.404, "volume": 33938.0}, {"date": "2024-06-17", "close": 15.964, "volume": 62452.0}, {"date": "2024-06-18", "close": 15.28, "volume": 90193.0}, {"date": "2024-06-20", "close": 15.32, "volume": 96864.0}, {"date": "2024-06-21", "close": 14.66, "volume": 192122.0}, {"date": "2024-06-24", "close": 14.736, "volume": 113010.0}, {"date": "2024-06-25", "close": 14.3, "volume": 134886.0}, {"date": "2024-06-26", "close": 16.628, "volume": 153531.0}, {"date": "2024-06-27", "close": 16.848, "volume": 99563.0}, {"date": "2024-06-28", "close": 15.536, "volume": 1227301.0}, {"date": "2024-07-01", "close": 12.6, "volume": 136343.0}, {"date": "2024-07-02", "close": 11.228, "volume": 201497.0}, {"date": "2024-07-03", "close": 10.956, "volume": 33577.0}, {"date": "2024-07-05", "close": 11.38, "volume": 37725.0}, {"date": "2024-07-08", "close": 11.908, "volume": 67247.0}, {"date": "2024-07-09", "close": 11.468, "volume": 25713.0}, {"date": "2024-07-10", "close": 12.616, "volume": 31933.0}, {"date": "2024-07-11", "close": 14.748, "volume": 40415.0}, {"date": "2024-07-12", "close": 15.572, "volume": 39362.0}, {"date": "2024-07-15", "close": 15.8, "volume": 41729.0}, {"date": "2024-07-16", "close": 17.084, "volume": 36621.0}, {"date": "2024-07-17", "close": 16.8, "volume": 46985.0}, {"date": "2024-07-18", "close": 15.96, "volume": 74180.0}, {"date": "2024-07-19", "close": 16.0, "volume": 20689.0}, {"date": "2024-07-22", "close": 17.428, "volume": 23886.0}, {"date": "2024-07-23", "close": 17.904, "volume": 24156.0}, {"date": "2024-07-24", "close": 17.452, "volume": 20467.0}, {"date": "2024-07-25", "close": 18.4, "volume": 22768.0}, {"date": "2024-07-26", "close": 19.204, "volume": 17356.0}, {"date": "2024-07-29", "close": 19.4, "volume": 20294.0}, {"date": "2024-07-30", "close": 18.008, "volume": 26556.0}, {"date": "2024-07-31", "close": 18.004, "volume": 14444.0}, {"date": "2024-08-01", "close": 14.4, "volume": 41090.0}, {"date": "2024-08-02", "close": 13.7, "volume": 23816.0}, {"date": "2024-08-05", "close": 11.204, "volume": 36089.0}, {"date": "2024-08-06", "close": 16.148, "volume": 76837.0}, {"date": "2024-08-07", "close": 11.28, "volume": 76524.0}, {"date": "2024-08-08", "close": 11.168, "volume": 46156.0}, {"date": "2024-08-09", "close": 10.2, "volume": 53732.0}, {"date": "2024-08-12", "close": 9.6, "volume": 50642.0}, {"date": "2024-08-13", "close": 9.316, "volume": 35869.0}, {"date": "2024-08-14", "close": 9.392, "volume": 54005.0}, {"date": "2024-08-15", "close": 9.44, "volume": 51450.0}, {"date": "2024-08-16", "close": 9.528, "volume": 39646.0}, {"date": "2024-08-19", "close": 10.0, "volume": 29466.0}, {"date": "2024-08-20", "close": 9.6, "volume": 43738.0}, {"date": "2024-08-21", "close": 10.7, "volume": 53159.0}, {"date": "2024-08-22", "close": 10.0, "volume": 19774.0}, {"date": "2024-08-23", "close": 10.192, "volume": 37130.0}, {"date": "2024-08-26", "close": 10.528, "volume": 100065.0}, {"date": "2024-08-27", "close": 10.008, "volume": 44173.0}, {"date": "2024-08-28", "close": 9.224, "volume": 51178.0}, {"date": "2024-08-29", "close": 10.012, "volume": 37425.0}, {"date": "2024-08-30", "close": 9.4, "volume": 135769.0}, {"date": "2024-09-03", "close": 9.436, "volume": 45416.0}, {"date": "2024-09-04", "close": 9.8, "volume": 31105.0}, {"date": "2024-09-05", "close": 10.0, "volume": 25976.0}, {"date": "2024-09-06", "close": 9.76, "volume": 39750.0}, {"date": "2024-09-09", "close": 9.9, "volume": 27070.0}, {"date": "2024-09-10", "close": 9.6, "volume": 44835.0}, {"date": "2024-09-11", "close": 8.704, "volume": 109135.0}, {"date": "2024-09-12", "close": 8.8, "volume": 34509.0}, {"date": "2024-09-13", "close": 9.16, "volume": 23989.0}, {"date": "2024-09-16", "close": 9.48, "volume": 28751.0}, {"date": "2024-09-17", "close": 10.4, "volume": 34179.0}, {"date": "2024-09-18", "close": 9.412, "volume": 83892.0}, {"date": "2024-09-19", "close": 8.492, "volume": 80127.0}, {"date": "2024-09-20", "close": 7.524, "volume": 234829.0}, {"date": "2024-09-23", "close": 8.95, "volume": 337045.0}, {"date": "2024-09-24", "close": 7.39, "volume": 483742.0}, {"date": "2024-09-25", "close": 7.22, "volume": 163339.0}, {"date": "2024-09-26", "close": 7.87, "volume": 171069.0}, {"date": "2024-09-27", "close": 7.32, "volume": 180714.0}, {"date": "2024-09-30", "close": 7.64, "volume": 84316.0}, {"date": "2024-10-01", "close": 8.11, "volume": 112381.0}, {"date": "2024-10-02", "close": 7.79, "volume": 71701.0}, {"date": "2024-10-03", "close": 7.98, "volume": 85568.0}, {"date": "2024-10-04", "close": 9.0, "volume": 73834.0}, {"date": "2024-10-07", "close": 9.13, "volume": 57533.0}, {"date": "2024-10-08", "close": 10.71, "volume": 73127.0}, {"date": "2024-10-09", "close": 9.86, "volume": 161683.0}, {"date": "2024-10-10", "close": 10.31, "volume": 44254.0}, {"date": "2024-10-11", "close": 10.57, "volume": 23496.0}, {"date": "2024-10-14", "close": 10.49, "volume": 18742.0}, {"date": "2024-10-15", "close": 10.3, "volume": 19633.0}, {"date": "2024-10-16", "close": 11.05, "volume": 21835.0}, {"date": "2024-10-17", "close": 12.11, "volume": 76194.0}, {"date": "2024-10-18", "close": 11.68, "volume": 20001.0}, {"date": "2024-10-21", "close": 11.02, "volume": 26963.0}, {"date": "2024-10-22", "close": 11.01, "volume": 40738.0}, {"date": "2024-10-23", "close": 10.03, "volume": 25670.0}, {"date": "2024-10-24", "close": 9.8, "volume": 77815.0}, {"date": "2024-10-25", "close": 9.69, "volume": 28380.0}, {"date": "2024-10-28", "close": 10.21, "volume": 67986.0}, {"date": "2024-10-29", "close": 9.99, "volume": 26767.0}, {"date": "2024-10-30", "close": 9.2, "volume": 53713.0}, {"date": "2024-10-31", "close": 8.96, "volume": 58326.0}, {"date": "2024-11-01", "close": 9.16, "volume": 16810.0}, {"date": "2024-11-04", "close": 8.8, "volume": 44997.0}, {"date": "2024-11-05", "close": 8.45, "volume": 52774.0}, {"date": "2024-11-06", "close": 8.23, "volume": 118585.0}, {"date": "2024-11-07", "close": 8.82, "volume": 78463.0}, {"date": "2024-11-08", "close": 8.5, "volume": 104819.0}, {"date": "2024-11-11", "close": 8.5, "volume": 59120.0}, {"date": "2024-11-12", "close": 8.72, "volume": 175270.0}, {"date": "2024-11-13", "close": 8.23, "volume": 27645.0}, {"date": "2024-11-14", "close": 7.07, "volume": 86375.0}, {"date": "2024-11-15", "close": 6.18, "volume": 169266.0}, {"date": "2024-11-18", "close": 5.93, "volume": 87467.0}, {"date": "2024-11-19", "close": 5.21, "volume": 195146.0}, {"date": "2024-11-20", "close": 6.45, "volume": 140419.0}, {"date": "2024-11-21", "close": 7.02, "volume": 83486.0}, {"date": "2024-11-22", "close": 6.94, "volume": 53461.0}, {"date": "2024-11-25", "close": 7.3, "volume": 62043.0}, {"date": "2024-11-26", "close": 6.97, "volume": 39607.0}, {"date": "2024-11-27", "close": 7.07, "volume": 13197.0}, {"date": "2024-11-29", "close": 7.89, "volume": 43141.0}, {"date": "2024-12-02", "close": 7.97, "volume": 66043.0}, {"date": "2024-12-03", "close": 7.16, "volume": 111535.0}, {"date": "2024-12-04", "close": 7.01, "volume": 66824.0}, {"date": "2024-12-05", "close": 6.81, "volume": 59165.0}, {"date": "2024-12-06", "close": 7.08, "volume": 84556.0}, {"date": "2024-12-09", "close": 6.96, "volume": 44881.0}, {"date": "2024-12-10", "close": 7.25, "volume": 49838.0}, {"date": "2024-12-11", "close": 7.17, "volume": 52963.0}, {"date": "2024-12-12", "close": 7.65, "volume": 74435.0}, {"date": "2024-12-13", "close": 7.21, "volume": 53689.0}, {"date": "2024-12-16", "close": 7.04, "volume": 32336.0}, {"date": "2024-12-17", "close": 7.07, "volume": 63635.0}, {"date": "2024-12-18", "close": 6.81, "volume": 191861.0}, {"date": "2024-12-19", "close": 6.67, "volume": 68920.0}, {"date": "2024-12-20", "close": 6.02, "volume": 136825.0}, {"date": "2024-12-23", "close": 6.28, "volume": 65262.0}, {"date": "2024-12-24", "close": 12.24, "volume": 2112029.0}, {"date": "2024-12-26", "close": 12.56, "volume": 632749.0}, {"date": "2024-12-27", "close": 17.52, "volume": 702377.0}, {"date": "2024-12-30", "close": 15.46, "volume": 259691.0}, {"date": "2024-12-31", "close": 14.78, "volume": 255898.0}, {"date": "2025-01-02", "close": 12.95, "volume": 172263.0}, {"date": "2025-01-03", "close": 14.21, "volume": 120009.0}, {"date": "2025-01-06", "close": 12.45, "volume": 274252.0}, {"date": "2025-01-07", "close": 12.1, "volume": 224577.0}, {"date": "2025-01-08", "close": 12.37, "volume": 135426.0}, {"date": "2025-01-10", "close": 12.73, "volume": 115555.0}, {"date": "2025-01-13", "close": 14.7, "volume": 416147.0}, {"date": "2025-01-14", "close": 15.0, "volume": 255725.0}, {"date": "2025-01-15", "close": 15.0, "volume": 163716.0}, {"date": "2025-01-16", "close": 14.84, "volume": 127408.0}, {"date": "2025-01-17", "close": 16.07, "volume": 137991.0}, {"date": "2025-01-21", "close": 15.7, "volume": 94529.0}, {"date": "2025-01-22", "close": 16.0, "volume": 68938.0}, {"date": "2025-01-23", "close": 15.82, "volume": 143865.0}, {"date": "2025-01-24", "close": 16.01, "volume": 94672.0}, {"date": "2025-01-27", "close": 15.92, "volume": 159766.0}, {"date": "2025-01-28", "close": 16.66, "volume": 107258.0}, {"date": "2025-01-29", "close": 16.52, "volume": 122744.0}, {"date": "2025-01-30", "close": 19.44, "volume": 257099.0}, {"date": "2025-01-31", "close": 18.26, "volume": 163823.0}, {"date": "2025-02-03", "close": 19.33, "volume": 150765.0}, {"date": "2025-02-04", "close": 19.48, "volume": 126297.0}, {"date": "2025-02-05", "close": 20.68, "volume": 143908.0}, {"date": "2025-02-06", "close": 21.75, "volume": 189010.0}, {"date": "2025-02-07", "close": 23.66, "volume": 136190.0}, {"date": "2025-02-10", "close": 23.43, "volume": 112229.0}, {"date": "2025-02-11", "close": 24.0, "volume": 199217.0}, {"date": "2025-02-12", "close": 27.03, "volume": 227608.0}, {"date": "2025-02-13", "close": 26.08, "volume": 255501.0}, {"date": "2025-02-14", "close": 27.61, "volume": 115004.0}, {"date": "2025-02-18", "close": 28.93, "volume": 185668.0}, {"date": "2025-02-19", "close": 29.43, "volume": 117554.0}, {"date": "2025-02-20", "close": 29.47, "volume": 130628.0}, {"date": "2025-02-21", "close": 29.28, "volume": 173187.0}, {"date": "2025-02-24", "close": 29.2, "volume": 236832.0}, {"date": "2025-02-25", "close": 19.61, "volume": 554841.0}, {"date": "2025-02-26", "close": 23.51, "volume": 304988.0}, {"date": "2025-02-27", "close": 23.15, "volume": 204860.0}, {"date": "2025-02-28", "close": 20.99, "volume": 136386.0}, {"date": "2025-03-03", "close": 19.25, "volume": 179555.0}, {"date": "2025-03-04", "close": 19.25, "volume": 72657.0}, {"date": "2025-03-05", "close": 19.83, "volume": 75329.0}, {"date": "2025-03-06", "close": 19.5, "volume": 89764.0}, {"date": "2025-03-07", "close": 18.26, "volume": 126674.0}, {"date": "2025-03-10", "close": 17.35, "volume": 77589.0}, {"date": "2025-03-11", "close": 19.55, "volume": 172110.0}, {"date": "2025-03-12", "close": 19.99, "volume": 62156.0}, {"date": "2025-03-13", "close": 20.23, "volume": 66105.0}, {"date": "2025-03-14", "close": 20.05, "volume": 53524.0}, {"date": "2025-03-17", "close": 20.23, "volume": 59908.0}, {"date": "2025-03-18", "close": 20.18, "volume": 55959.0}, {"date": "2025-03-19", "close": 20.89, "volume": 67073.0}, {"date": "2025-03-20", "close": 19.9, "volume": 70711.0}, {"date": "2025-03-21", "close": 21.06, "volume": 290224.0}, {"date": "2025-03-24", "close": 21.25, "volume": 47787.0}, {"date": "2025-03-25", "close": 22.01, "volume": 55207.0}, {"date": "2025-03-26", "close": 21.96, "volume": 60348.0}, {"date": "2025-03-27", "close": 21.96, "volume": 84243.0}, {"date": "2025-03-28", "close": 20.77, "volume": 65422.0}, {"date": "2025-03-31", "close": 20.63, "volume": 53613.0}, {"date": "2025-04-01", "close": 20.7, "volume": 42106.0}, {"date": "2025-04-02", "close": 20.49, "volume": 50716.0}, {"date": "2025-04-03", "close": 19.99, "volume": 46359.0}, {"date": "2025-04-04", "close": 20.01, "volume": 113198.0}, {"date": "2025-04-07", "close": 19.73, "volume": 72978.0}, {"date": "2025-04-08", "close": 19.0, "volume": 130290.0}, {"date": "2025-04-09", "close": 19.69, "volume": 121739.0}, {"date": "2025-04-10", "close": 19.67, "volume": 79561.0}, {"date": "2025-04-11", "close": 20.32, "volume": 49742.0}, {"date": "2025-04-14", "close": 20.73, "volume": 73786.0}, {"date": "2025-04-15", "close": 21.52, "volume": 39962.0}, {"date": "2025-04-16", "close": 20.32, "volume": 54598.0}, {"date": "2025-04-17", "close": 20.08, "volume": 40895.0}, {"date": "2025-04-21", "close": 19.57, "volume": 62850.0}, {"date": "2025-04-22", "close": 20.44, "volume": 68038.0}, {"date": "2025-04-23", "close": 22.22, "volume": 58854.0}, {"date": "2025-04-24", "close": 22.57, "volume": 71787.0}, {"date": "2025-04-25", "close": 22.99, "volume": 50864.0}, {"date": "2025-04-28", "close": 22.41, "volume": 45170.0}, {"date": "2025-04-29", "close": 23.02, "volume": 44691.0}, {"date": "2025-04-30", "close": 22.43, "volume": 72594.0}, {"date": "2025-05-01", "close": 22.2, "volume": 52223.0}, {"date": "2025-05-02", "close": 22.35, "volume": 49835.0}, {"date": "2025-05-05", "close": 21.37, "volume": 39810.0}, {"date": "2025-05-06", "close": 20.28, "volume": 38756.0}, {"date": "2025-05-07", "close": 21.23, "volume": 29404.0}, {"date": "2025-05-08", "close": 21.58, "volume": 119460.0}, {"date": "2025-05-09", "close": 21.67, "volume": 40671.0}, {"date": "2025-05-12", "close": 21.81, "volume": 122871.0}, {"date": "2025-05-13", "close": 25.03, "volume": 121545.0}, {"date": "2025-05-14", "close": 26.86, "volume": 114759.0}, {"date": "2025-05-15", "close": 27.35, "volume": 64315.0}, {"date": "2025-05-16", "close": 27.38, "volume": 59554.0}, {"date": "2025-05-19", "close": 27.48, "volume": 95974.0}, {"date": "2025-05-20", "close": 28.72, "volume": 57061.0}, {"date": "2025-05-21", "close": 28.78, "volume": 55468.0}, {"date": "2025-05-22", "close": 29.15, "volume": 106211.0}, {"date": "2025-05-23", "close": 26.56, "volume": 100859.0}, {"date": "2025-05-27", "close": 27.4, "volume": 104217.0}, {"date": "2025-05-28", "close": 26.66, "volume": 42579.0}, {"date": "2025-05-29", "close": 35.94, "volume": 262278.0}, {"date": "2025-05-30", "close": 38.45, "volume": 238134.0}, {"date": "2025-06-02", "close": 38.25, "volume": 157150.0}, {"date": "2025-06-03", "close": 37.59, "volume": 196853.0}, {"date": "2025-06-04", "close": 36.8, "volume": 118903.0}, {"date": "2025-06-05", "close": 38.4, "volume": 81018.0}, {"date": "2025-06-06", "close": 39.56, "volume": 71487.0}, {"date": "2025-06-09", "close": 38.54, "volume": 56378.0}, {"date": "2025-06-10", "close": 38.38, "volume": 47814.0}, {"date": "2025-06-11", "close": 39.29, "volume": 51345.0}, {"date": "2025-06-12", "close": 37.75, "volume": 48619.0}, {"date": "2025-06-13", "close": 37.11, "volume": 47665.0}, {"date": "2025-06-16", "close": 39.83, "volume": 62978.0}, {"date": "2025-06-17", "close": 40.23, "volume": 85969.0}, {"date": "2025-06-18", "close": 40.35, "volume": 65106.0}, {"date": "2025-06-20", "close": 40.0, "volume": 323157.0}, {"date": "2025-06-23", "close": 41.49, "volume": 120393.0}, {"date": "2025-06-24", "close": 40.56, "volume": 103627.0}, {"date": "2025-06-25", "close": 41.79, "volume": 91575.0}, {"date": "2025-06-26", "close": 42.75, "volume": 100315.0}, {"date": "2025-06-27", "close": 43.58, "volume": 1213499.0}, {"date": "2025-06-30", "close": 45.13, "volume": 402605.0}, {"date": "2025-07-01", "close": 43.62, "volume": 136806.0}, {"date": "2025-07-02", "close": 42.5, "volume": 114052.0}, {"date": "2025-07-03", "close": 45.43, "volume": 64120.0}, {"date": "2025-07-07", "close": 48.33, "volume": 158456.0}, {"date": "2025-07-08", "close": 49.57, "volume": 145343.0}, {"date": "2025-07-09", "close": 49.94, "volume": 101353.0}, {"date": "2025-07-10", "close": 47.62, "volume": 88505.0}, {"date": "2025-07-11", "close": 46.32, "volume": 79530.0}, {"date": "2025-07-14", "close": 46.41, "volume": 114113.0}, {"date": "2025-07-15", "close": 43.63, "volume": 119754.0}, {"date": "2025-07-16", "close": 44.1, "volume": 112537.0}, {"date": "2025-07-17", "close": 44.58, "volume": 69801.0}, {"date": "2025-07-18", "close": 42.71, "volume": 79286.0}, {"date": "2025-07-21", "close": 42.89, "volume": 77946.0}, {"date": "2025-07-22", "close": 42.68, "volume": 89231.0}, {"date": "2025-07-23", "close": 43.74, "volume": 71399.0}, {"date": "2025-07-24", "close": 41.72, "volume": 47932.0}, {"date": "2025-07-25", "close": 39.68, "volume": 114001.0}, {"date": "2025-07-28", "close": 40.39, "volume": 57423.0}, {"date": "2025-07-29", "close": 38.65, "volume": 76599.0}, {"date": "2025-07-30", "close": 38.68, "volume": 77909.0}, {"date": "2025-07-31", "close": 39.87, "volume": 58543.0}, {"date": "2025-08-01", "close": 38.48, "volume": 83827.0}, {"date": "2025-08-04", "close": 39.31, "volume": 54199.0}, {"date": "2025-08-05", "close": 39.52, "volume": 61804.0}, {"date": "2025-08-06", "close": 51.14, "volume": 412254.0}, {"date": "2025-08-07", "close": 54.92, "volume": 386712.0}, {"date": "2025-08-08", "close": 56.81, "volume": 184719.0}, {"date": "2025-08-11", "close": 61.61, "volume": 197744.0}, {"date": "2025-08-12", "close": 65.7, "volume": 195369.0}, {"date": "2025-08-13", "close": 70.38, "volume": 184539.0}, {"date": "2025-08-14", "close": 67.81, "volume": 111889.0}, {"date": "2025-08-15", "close": 71.61, "volume": 174018.0}, {"date": "2025-08-18", "close": 72.19, "volume": 123625.0}, {"date": "2025-08-19", "close": 67.7, "volume": 90211.0}, {"date": "2025-08-20", "close": 66.07, "volume": 84026.0}, {"date": "2025-08-21", "close": 68.66, "volume": 73713.0}, {"date": "2025-08-22", "close": 72.16, "volume": 130540.0}, {"date": "2025-08-25", "close": 71.61, "volume": 98831.0}, {"date": "2025-08-26", "close": 72.58, "volume": 109790.0}, {"date": "2025-08-27", "close": 71.85, "volume": 89472.0}, {"date": "2025-08-28", "close": 71.29, "volume": 108162.0}, {"date": "2025-08-29", "close": 68.91, "volume": 87289.0}, {"date": "2025-09-02", "close": 69.32, "volume": 75369.0}, {"date": "2025-09-03", "close": 68.38, "volume": 57263.0}, {"date": "2025-09-04", "close": 67.66, "volume": 111237.0}, {"date": "2025-09-05", "close": 69.82, "volume": 55992.0}, {"date": "2025-09-08", "close": 72.15, "volume": 230312.0}, {"date": "2025-09-09", "close": 72.45, "volume": 85094.0}, {"date": "2025-09-10", "close": 63.2, "volume": 180124.0}, {"date": "2025-09-11", "close": 61.64, "volume": 147896.0}, {"date": "2025-09-12", "close": 61.48, "volume": 80764.0}, {"date": "2025-09-15", "close": 59.87, "volume": 77687.0}, {"date": "2025-09-16", "close": 57.07, "volume": 79712.0}, {"date": "2025-09-17", "close": 55.83, "volume": 83047.0}, {"date": "2025-09-18", "close": 55.39, "volume": 105814.0}, {"date": "2025-09-19", "close": 51.73, "volume": 212805.0}, {"date": "2025-09-22", "close": 51.5, "volume": 131974.0}, {"date": "2025-09-23", "close": 51.52, "volume": 62854.0}, {"date": "2025-09-24", "close": 52.66, "volume": 135424.0}, {"date": "2025-09-25", "close": 49.85, "volume": 138679.0}, {"date": "2025-09-26", "close": 51.45, "volume": 135154.0}, {"date": "2025-09-29", "close": 52.61, "volume": 112065.0}, {"date": "2025-09-30", "close": 53.08, "volume": 369171.0}, {"date": "2025-10-01", "close": 48.33, "volume": 136420.0}, {"date": "2025-10-02", "close": 46.41, "volume": 80362.0}, {"date": "2025-10-03", "close": 51.09, "volume": 163962.0}, {"date": "2025-10-06", "close": 51.0, "volume": 220893.0}, {"date": "2025-10-07", "close": 55.63, "volume": 177321.0}, {"date": "2025-10-08", "close": 57.36, "volume": 129893.0}, {"date": "2025-10-09", "close": 58.33, "volume": 132909.0}, {"date": "2025-10-10", "close": 53.73, "volume": 132240.0}, {"date": "2025-10-13", "close": 52.4, "volume": 96518.0}, {"date": "2025-10-14", "close": 55.26, "volume": 82234.0}, {"date": "2025-10-15", "close": 56.06, "volume": 72555.0}, {"date": "2025-10-16", "close": 56.53, "volume": 82338.0}, {"date": "2025-10-17", "close": 55.26, "volume": 74749.0}, {"date": "2025-10-20", "close": 58.52, "volume": 89488.0}, {"date": "2025-10-21", "close": 66.0, "volume": 209670.0}, {"date": "2025-10-22", "close": 66.08, "volume": 113442.0}, {"date": "2025-10-23", "close": 66.42, "volume": 83495.0}, {"date": "2025-10-24", "close": 69.69, "volume": 159381.0}, {"date": "2025-10-27", "close": 71.36, "volume": 117841.0}, {"date": "2025-10-28", "close": 71.18, "volume": 73717.0}, {"date": "2025-10-29", "close": 68.6, "volume": 92870.0}, {"date": "2025-10-30", "close": 66.06, "volume": 84749.0}, {"date": "2025-10-31", "close": 65.1, "volume": 70242.0}, {"date": "2025-11-03", "close": 65.1, "volume": 87396.0}, {"date": "2025-11-04", "close": 62.87, "volume": 146204.0}, {"date": "2025-11-05", "close": 65.0, "volume": 102069.0}, {"date": "2025-11-06", "close": 61.96, "volume": 131941.0}, {"date": "2025-11-07", "close": 69.25, "volume": 196896.0}, {"date": "2025-11-10", "close": 57.84, "volume": 121166.0}, {"date": "2025-11-11", "close": 57.25, "volume": 133718.0}, {"date": "2025-11-12", "close": 58.62, "volume": 108245.0}, {"date": "2025-11-13", "close": 44.2, "volume": 1251396.0}, {"date": "2025-11-14", "close": 43.26, "volume": 390872.0}, {"date": "2025-11-17", "close": 38.13, "volume": 500480.0}, {"date": "2025-11-18", "close": 42.29, "volume": 355633.0}, {"date": "2025-11-19", "close": 46.52, "volume": 385105.0}, {"date": "2025-11-20", "close": 45.23, "volume": 261897.0}, {"date": "2025-11-21", "close": 47.12, "volume": 261156.0}, {"date": "2025-11-24", "close": 48.1, "volume": 256687.0}, {"date": "2025-11-25", "close": 52.21, "volume": 170503.0}, {"date": "2025-11-26", "close": 54.87, "volume": 97172.0}, {"date": "2025-11-28", "close": 54.07, "volume": 70435.0}, {"date": "2025-12-01", "close": 46.8, "volume": 229224.0}, {"date": "2025-12-02", "close": 45.05, "volume": 125101.0}, {"date": "2025-12-03", "close": 39.95, "volume": 221496.0}, {"date": "2025-12-04", "close": 36.95, "volume": 220422.0}, {"date": "2025-12-05", "close": 33.95, "volume": 194855.0}, {"date": "2025-12-08", "close": 32.98, "volume": 265408.0}, {"date": "2025-12-09", "close": 34.0, "volume": 349572.0}, {"date": "2025-12-10", "close": 35.0, "volume": 320523.0}, {"date": "2025-12-11", "close": 38.96, "volume": 176236.0}, {"date": "2025-12-12", "close": 37.45, "volume": 148047.0}, {"date": "2025-12-15", "close": 37.96, "volume": 129901.0}, {"date": "2025-12-16", "close": 38.35, "volume": 126979.0}, {"date": "2025-12-17", "close": 38.43, "volume": 137454.0}, {"date": "2025-12-18", "close": 41.11, "volume": 189887.0}, {"date": "2025-12-19", "close": 41.02, "volume": 220353.0}, {"date": "2025-12-22", "close": 42.84, "volume": 134615.0}, {"date": "2025-12-23", "close": 41.78, "volume": 97595.0}, {"date": "2025-12-24", "close": 42.69, "volume": 74019.0}, {"date": "2025-12-26", "close": 42.03, "volume": 488542.0}, {"date": "2025-12-29", "close": 42.41, "volume": 574572.0}, {"date": "2025-12-30", "close": 43.44, "volume": 527919.0}, {"date": "2025-12-31", "close": 42.75, "volume": 523920.0}, {"date": "2026-01-02", "close": 33.89, "volume": 668123.0}, {"date": "2026-01-05", "close": 29.53, "volume": 274090.0}, {"date": "2026-01-06", "close": 31.71, "volume": 214334.0}, {"date": "2026-01-07", "close": 32.68, "volume": 169853.0}, {"date": "2026-01-08", "close": 31.21, "volume": 102278.0}, {"date": "2026-01-09", "close": 28.94, "volume": 212405.0}, {"date": "2026-01-12", "close": 31.96, "volume": 161987.0}, {"date": "2026-01-13", "close": 32.42, "volume": 167818.0}, {"date": "2026-01-14", "close": 30.47, "volume": 114457.0}, {"date": "2026-01-15", "close": 30.06, "volume": 103607.0}, {"date": "2026-01-16", "close": 30.44, "volume": 164923.0}, {"date": "2026-01-20", "close": 28.49, "volume": 101010.0}, {"date": "2026-01-21", "close": 28.85, "volume": 120191.0}, {"date": "2026-01-22", "close": 30.05, "volume": 101129.0}, {"date": "2026-01-23", "close": 28.86, "volume": 93176.0}, {"date": "2026-01-26", "close": 28.31, "volume": 78504.0}, {"date": "2026-01-27", "close": 27.04, "volume": 113488.0}, {"date": "2026-01-28", "close": 26.98, "volume": 94228.0}, {"date": "2026-01-29", "close": 26.93, "volume": 127237.0}, {"date": "2026-01-30", "close": 27.16, "volume": 153423.0}, {"date": "2026-02-02", "close": 27.78, "volume": 143165.0}, {"date": "2026-02-03", "close": 25.97, "volume": 183425.0}, {"date": "2026-02-04", "close": 25.2, "volume": 256947.0}, {"date": "2026-02-05", "close": 25.7, "volume": 225008.0}, {"date": "2026-02-06", "close": 25.91, "volume": 177140.0}, {"date": "2026-02-09", "close": 23.79, "volume": 153856.0}, {"date": "2026-02-10", "close": 22.08, "volume": 198854.0}, {"date": "2026-02-11", "close": 20.8, "volume": 118441.0}, {"date": "2026-02-12", "close": 19.98, "volume": 103016.0}, {"date": "2026-02-13", "close": 22.99, "volume": 142151.0}, {"date": "2026-02-17", "close": 23.1, "volume": 162845.0}, {"date": "2026-02-18", "close": 23.56, "volume": 130945.0}, {"date": "2026-02-19", "close": 23.31, "volume": 92225.0}, {"date": "2026-02-20", "close": 23.27, "volume": 89231.0}, {"date": "2026-02-23", "close": 23.23, "volume": 115896.0}, {"date": "2026-02-24", "close": 13.57, "volume": 1390771.0}, {"date": "2026-02-25", "close": 14.82, "volume": 970642.0}, {"date": "2026-02-26", "close": 14.17, "volume": 429771.0}, {"date": "2026-02-27", "close": 13.47, "volume": 453887.0}, {"date": "2026-03-02", "close": 14.43, "volume": 365976.0}, {"date": "2026-03-03", "close": 16.91, "volume": 605401.0}, {"date": "2026-03-04", "close": 17.82, "volume": 262886.0}, {"date": "2026-03-05", "close": 17.71, "volume": 210050.0}, {"date": "2026-03-06", "close": 17.21, "volume": 203623.0}, {"date": "2026-03-09", "close": 16.77, "volume": 213032.0}, {"date": "2026-03-10", "close": 16.33, "volume": 117088.0}, {"date": "2026-03-11", "close": 16.78, "volume": 147913.0}, {"date": "2026-03-12", "close": 16.02, "volume": 148701.0}, {"date": "2026-03-13", "close": 16.89, "volume": 186613.0}, {"date": "2026-03-16", "close": 17.6, "volume": 147722.0}, {"date": "2026-03-17", "close": 16.92, "volume": 154847.0}, {"date": "2026-03-18", "close": 16.28, "volume": 112372.0}, {"date": "2026-03-19", "close": 15.34, "volume": 118954.0}, {"date": "2026-03-20", "close": 14.89, "volume": 382478.0}, {"date": "2026-03-23", "close": 15.45, "volume": 166168.0}, {"date": "2026-03-24", "close": 15.35, "volume": 166636.0}, {"date": "2026-03-25", "close": 15.53, "volume": 96868.0}, {"date": "2026-03-26", "close": 15.94, "volume": 114804.0}, {"date": "2026-03-27", "close": 15.54, "volume": 71009.0}, {"date": "2026-03-30", "close": 15.81, "volume": 103456.0}, {"date": "2026-03-31", "close": 16.34, "volume": 83306.0}, {"date": "2026-04-01", "close": 16.83, "volume": 76338.0}, {"date": "2026-04-02", "close": 17.46, "volume": 84950.0}, {"date": "2026-04-06", "close": 17.06, "volume": 106357.0}, {"date": "2026-04-07", "close": 16.92, "volume": 111132.0}, {"date": "2026-04-08", "close": 17.43, "volume": 61052.0}, {"date": "2026-04-09", "close": 17.88, "volume": 49174.0}, {"date": "2026-04-10", "close": 16.24, "volume": 77644.0}, {"date": "2026-04-13", "close": 17.37, "volume": 98643.0}, {"date": "2026-04-14", "close": 18.14, "volume": 70243.0}, {"date": "2026-04-15", "close": 19.01, "volume": 83229.0}, {"date": "2026-04-16", "close": 19.65, "volume": 110310.0}, {"date": "2026-04-17", "close": 20.59, "volume": 100277.0}, {"date": "2026-04-20", "close": 22.45, "volume": 103239.0}, {"date": "2026-04-21", "close": 21.24, "volume": 92424.0}, {"date": "2026-04-22", "close": 21.91, "volume": 64274.0}, {"date": "2026-04-23", "close": 20.3, "volume": 64690.0}, {"date": "2026-04-24", "close": 23.81, "volume": 131553.0}, {"date": "2026-04-27", "close": 24.22, "volume": 76826.0}, {"date": "2026-04-28", "close": 23.49, "volume": 80079.0}, {"date": "2026-04-29", "close": 23.06, "volume": 62281.0}, {"date": "2026-04-30", "close": 24.33, "volume": 60120.0}, {"date": "2026-05-01", "close": 24.93, "volume": 62521.0}, {"date": "2026-05-04", "close": 25.31, "volume": 70261.0}, {"date": "2026-05-05", "close": 26.37, "volume": 49487.0}, {"date": "2026-05-06", "close": 26.47, "volume": 96269.0}, {"date": "2026-05-07", "close": 24.21, "volume": 111119.0}, {"date": "2026-05-08", "close": 27.0, "volume": 169146.0}, {"date": "2026-05-11", "close": 29.65, "volume": 203509.0}, {"date": "2026-05-12", "close": 28.53, "volume": 140587.0}, {"date": "2026-05-13", "close": 27.58, "volume": 113143.0}, {"date": "2026-05-14", "close": 23.47, "volume": 229714.0}, {"date": "2026-05-15", "close": 13.87, "volume": 706945.0}, {"date": "2026-05-18", "close": 16.42, "volume": 1115045.0}, {"date": "2026-05-19", "close": 16.2, "volume": 207803.0}, {"date": "2026-05-20", "close": 21.24, "volume": 372241.0}, {"date": "2026-05-21", "close": 23.55, "volume": 228647.0}, {"date": "2026-05-22", "close": 21.67, "volume": 148374.0}, {"date": "2026-05-26", "close": 21.76, "volume": 126821.0}, {"date": "2026-05-27", "close": 23.07, "volume": 132997.0}, {"date": "2026-05-28", "close": 24.56, "volume": 72846.0}, {"date": "2026-05-29", "close": 25.12, "volume": 117597.0}, {"date": "2026-06-01", "close": 26.99, "volume": 152059.0}, {"date": "2026-06-02", "close": 28.34, "volume": 131119.0}, {"date": "2026-06-03", "close": 26.27, "volume": 110070.0}, {"date": "2026-06-04", "close": 27.57, "volume": 99903.0}, {"date": "2026-06-05", "close": 25.84, "volume": 86481.0}, {"date": "2026-06-08", "close": 27.07, "volume": 90137.0}, {"date": "2026-06-09", "close": 28.35, "volume": 67457.0}, {"date": "2026-06-10", "close": 29.74, "volume": 83252.0}, {"date": "2026-06-11", "close": 32.03, "volume": 111375.0}, {"date": "2026-06-12", "close": 30.89, "volume": 127959.0}, {"date": "2026-06-15", "close": 30.61, "volume": 94236.0}, {"date": "2026-06-16", "close": 30.67, "volume": 72054.0}, {"date": "2026-06-17", "close": 29.75, "volume": 95709.0}, {"date": "2026-06-18", "close": 29.42, "volume": 180832.0}, {"date": "2026-06-22", "close": 28.44, "volume": 109582.0}, {"date": "2026-06-23", "close": 30.06, "volume": 136459.0}, {"date": "2026-06-24", "close": 30.49, "volume": 154069.0}, {"date": "2026-06-25", "close": 34.72, "volume": 102949.0}, {"date": "2026-06-26", "close": 33.15, "volume": 460263.0}, {"date": "2026-06-29", "close": 33.82, "volume": 145965.0}, {"date": "2026-06-30", "close": 34.11, "volume": 179927.0}, {"date": "2026-07-01", "close": 32.4, "volume": 84226.0}, {"date": "2026-07-02", "close": 32.64, "volume": 78815.0}, {"date": "2026-07-06", "close": 33.16, "volume": 80840.0}, {"date": "2026-07-07", "close": 31.62, "volume": 69013.0}, {"date": "2026-07-08", "close": 32.02, "volume": 79478.0}, {"date": "2026-07-09", "close": 32.9, "volume": 65027.0}, {"date": "2026-07-10", "close": 31.24, "volume": 60334.0}, {"date": "2026-07-13", "close": 29.84, "volume": 97058.0}, {"date": "2026-07-14", "close": 28.36, "volume": 218354.0}, {"date": "2026-07-15", "close": 29.44, "volume": 101595.0}, {"date": "2026-07-16", "close": 30.76, "volume": 120422.0}, {"date": "2026-07-17", "close": 30.39, "volume": 73647.0}, {"date": "2026-07-20", "close": 30.12, "volume": 244966.0}, {"date": "2026-07-21", "close": 28.69, "volume": 65082.0}, {"date": "2026-07-22", "close": 24.98, "volume": 128651.0}, {"date": "2026-07-23", "close": 23.27, "volume": 122053.0}, {"date": "2026-07-24", "close": 21.61, "volume": 69050.0}, {"date": "2026-07-27", "close": 21.82, "volume": 81924.0}, {"date": "2026-07-28", "close": 22.67, "volume": 75707.0}, {"date": "2026-07-29", "close": 23.4, "volume": 73198.0}, {"date": "2026-07-30", "close": 23.58, "volume": 71350.0}, {"date": "2026-07-31", "close": 22.71, "volume": 72854.0}, {"date": "2026-08-03", "close": 24.29, "volume": 55919.0}, {"date": "2026-08-04", "close": 26.4, "volume": 68129.0}, {"date": "2026-08-05", "close": 26.13, "volume": 63921.0}, {"date": "2026-08-06", "close": 26.84, "volume": 80702.0}, {"date": "2026-08-07", "close": 32.59, "volume": 330244.0}, {"date": "2026-08-10", "close": 34.07, "volume": 151226.0}, {"date": "2026-08-11", "close": 34.96, "volume": 140569.0}, {"date": "2026-08-12", "close": 35.32, "volume": 125664.0}, {"date": "2026-08-13", "close": 42.22, "volume": 223360.0}, {"date": "2026-08-14", "close": 38.12, "volume": 133154.0}, {"date": "2026-08-17", "close": 35.35, "volume": 182683.0}, {"date": "2026-08-18", "close": 35.6, "volume": 107224.0}, {"date": "2026-08-19", "close": 35.39, "volume": 102073.0}, {"date": "2026-08-20", "close": 34.08, "volume": 94412.0}, {"date": "2026-08-21", "close": 37.27, "volume": 199239.0}, {"date": "2026-08-24", "close": 36.58, "volume": 76191.0}, {"date": "2026-08-25", "close": 37.64, "volume": 139860.0}, {"date": "2026-08-26", "close": 37.57, "volume": 63913.0}, {"date": "2026-08-27", "close": 38.78, "volume": 155268.0}, {"date": "2026-08-28", "close": 39.39, "volume": 132980.0}, {"date": "2026-08-31", "close": 39.83, "volume": 139414.0}, {"date": "2026-09-01", "close": 39.35, "volume": 134832.0}, {"date": "2026-09-02", "close": 40.23, "volume": 117649.0}, {"date": "2026-09-03", "close": 39.09, "volume": 83847.0}, {"date": "2026-09-04", "close": 38.43, "volume": 70573.0}, {"date": "2026-09-08", "close": 37.71, "volume": 94926.0}, {"date": "2026-09-09", "close": 36.29, "volume": 119203.0}, {"date": "2026-09-10", "close": 36.74, "volume": 82880.0}, {"date": "2026-09-11", "close": 35.98, "volume": 153677.0}, {"date": "2026-09-14", "close": 36.44, "volume": 126866.0}, {"date": "2026-09-15", "close": 35.54, "volume": 116361.0}, {"date": "2026-09-16", "close": 33.56, "volume": 99128.0}, {"date": "2026-09-17", "close": 31.73, "volume": 187919.0}, {"date": "2026-09-18", "close": 30.81, "volume": 305219.0}, {"date": "2026-09-21", "close": 31.62, "volume": 184648.0}, {"date": "2026-09-22", "close": 29.45, "volume": 176430.0}, {"date": "2026-09-23", "close": 25.04, "volume": 174294.0}, {"date": "2026-09-24", "close": 23.36, "volume": 151261.0}, {"date": "2026-09-25", "close": 23.2, "volume": 201404.0}, {"date": "2026-09-28", "close": 22.47, "volume": 137335.0}, {"date": "2026-09-29", "close": 21.64, "volume": 197409.0}, {"date": "2026-09-30", "close": 21.17, "volume": 230376.0}, {"date": "2026-10-01", "close": 21.31, "volume": 188763.0}, {"date": "2026-10-02", "close": 23.72, "volume": 228899.0}, {"date": "2026-10-05", "close": 24.68, "volume": 223325.0}, {"date": "2026-10-06", "close": 24.09, "volume": 189118.0}, {"date": "2026-10-07", "close": 25.03, "volume": 216219.0}, {"date": "2026-10-08", "close": 24.33, "volume": 245154.0}, {"date": "2026-10-09", "close": 24.66, "volume": 126752.0}, {"date": "2026-10-12", "close": 24.33, "volume": 118788.0}, {"date": "2026-10-13", "close": 23.72, "volume": 121495.0}, {"date": "2026-10-14", "close": 23.94, "volume": 184317.0}, {"date": "2026-10-15", "close": 23.86, "volume": 196315.0}, {"date": "2026-10-16", "close": 22.12, "volume": 190580.0}, {"date": "2026-10-19", "close": 21.96, "volume": 109942.0}, {"date": "2026-10-20", "close": 22.39, "volume": 199391.0}, {"date": "2026-10-21", "close": 23.0, "volume": 117642.0}, {"date": "2026-10-22", "close": 23.5, "volume": 146416.0}, {"date": "2026-10-23", "close": 23.5, "volume": 690787.0}, {"date": "2026-10-26", "close": 21.54, "volume": 420789.0}], "refreshing": true}