{"ticker": "CYTK", "overview": {"cik": "1061983", "ticker": "CYTK", "name": "CYTOKINETICS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010157", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009347", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008948", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-372456", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000255", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-348060", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338217", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338021", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007436", "price_sensitive": false}]}, "description": "CYTOKINETICS INC trades as CYTK on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 24 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 9 sales totalling $4.01M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 4010635.0, "net": -4010635.0, "insiders": 4, "first_date": "2026-07-21", "last_date": "2026-10-20"}, "metrics": {"ticker": "CYTK", "has_prices": true, "as_of": "2026-09-18", "last": 68.78, "prev_close": 69.92, "change": -1.1400000000000006, "change_pct": -0.016304347826086963, "session_volume": 4872972.0, "vwap_5": 69.56907023520897, "vwap_20": 72.50592591583407, "vwap_60": 78.12696416370142, "vwap_250": 68.74966280786776, "high_52w": 87.26, "low_52w": 59.19, "avg_volume_20": 1956103.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001061983-26-000100", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Fady Ibraham Malik", "who_key": "Malik Fady Ibraham", "role": "EVP Research & Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 224035.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $224K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1551778/000106198326000100/0001061983-26-000100-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001061983-26-000106", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Nancy Wysenski", "who_key": "Wysenski Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6200.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1294596/000106198326000106/0001061983-26-000106-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000105", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Edward M. Kaye MD", "who_key": "Kaye Edward M. MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12464.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522780/000106198326000105/0001061983-26-000105-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000104", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Robert Arthur Harrington", "who_key": "Harrington Robert Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12464.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923988/000106198326000104/0001061983-26-000104-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000103", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "James M. Daly", "who_key": "Daly James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12464.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560782/000106198326000103/0001061983-26-000103-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000102", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Wendell Wierenga", "who_key": "WIERENGA WENDELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6200.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239956/000106198326000102/0001061983-26-000102-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000101", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "John T. Henderson", "who_key": "HENDERSON JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22499.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CYTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226488/000106198326000101/0001061983-26-000101-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "0001061983-26-000099", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Robert I. Blum", "who_key": "Blum Robert I", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 471600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $472K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000099/0001061983-26-000099-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "HOUSE-2026-20035622-T12", "src": "CONGRESS", "ticker": "CYTK", "cik": "", "company": "CYTOKINETICS INC", "company_raw": "eet Trust > Bank of America\nCytokinetics, Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CYTK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49911}, {"id": "0001061983-26-000092", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Fady Ibraham Malik", "who_key": "Malik Fady Ibraham", "role": "EVP Research & Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 264110.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $264K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1551778/000106198326000092/0001061983-26-000092-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001061983-26-000091", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "B. Lynne Parshall", "who_key": "PARSHALL B LYNNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 357400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $357K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1073385/000106198326000091/0001061983-26-000091-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001061983-26-000089", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Robert I. Blum", "who_key": "Blum Robert I", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 526800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $527K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000089/0001061983-26-000089-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001061983-26-000090", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Andrew Callos", "who_key": "Callos Andrew", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 702400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims CYTK: $702K", "source_url": "https://www.sec.gov/Archives/edgar/data/1852129/000106198326000090/0001061983-26-000090-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0000902219-26-000255", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 5.1% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000902219-26-000255-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001061983-26-000087", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Robert I. Blum", "who_key": "Blum Robert I", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 575700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTK's CEO lightens up \u2014 $576K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000087/0001061983-26-000087-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001061983-26-000085", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Robert I. Blum", "who_key": "Blum Robert I", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 606525.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $607K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/000106198326000085/0001061983-26-000085-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001061983-26-000084", "src": "INSIDERS", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Fady Ibraham Malik", "who_key": "Malik Fady Ibraham", "role": "EVP Research & Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 282065.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $282K of CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/000106198326000084/0001061983-26-000084-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "13DG-0000315066-26-001467", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 3.9% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000315066-26-001467-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "HOUSE-2026-20034906-T23", "src": "CONGRESS", "ticker": "CYTK", "cik": "", "company": "CYTOKINETICS INC", "company_raw": "> Bank of America\nCytokinetics, Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CYTK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000315066-26-001169", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 9% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000315066-26-001169-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000377", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC crosses 5% of CYTK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0002100119-26-000377-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "HOUSE-2025-20033455-T38", "src": "CONGRESS", "ticker": "CYTK", "cik": "", "company": "CYTOKINETICS INC", "company_raw": "eet Trust > Bank of America\nCytokinetics, Incorporated - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CYTK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561111}, {"id": "HOUSE-2025-20030891-T173", "src": "CONGRESS", "ticker": "CYTK", "cik": "", "company": "CYTOKINETICS INC", "company_raw": "ab Brokerage Account 924\nSP Cytokinetics, Incorporated - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CYTK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725271}, {"id": "HOUSE-2025-20030891-T174", "src": "CONGRESS", "ticker": "CYTK", "cik": "", "company": "CYTOKINETICS INC", "company_raw": "ab Brokerage Account 924\nSP Cytokinetics, Incorporated - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up CYTK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733911}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000255", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 5.1% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000902219-26-000255-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000315066-26-001467", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 3.9% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000315066-26-001467-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000315066-26-001169", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC moves to a 9% passive stake in CYTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0000315066-26-001169-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000377", "src": "13DG", "ticker": "CYTK", "cik": "1061983", "company": "CYTOKINETICS INC", "company_raw": "CYTOKINETICS INC", "who": "Cytokinetics Inc", "who_key": "CYTOKINETICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CYTOKINETICS INC crosses 5% of CYTK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/0002100119-26-000377-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cytokinetics, Incorporated - Common Stock", "new_value": "CYTOKINETICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061983", "applied": 1, "detected_at": "2026-09-11T07:47:06.095454"}]}, "key_people": [{"who": "Robert I. Blum", "who_key": "Blum Robert I", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2180625.0, "net": -2180625.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 471600.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000099/0001061983-26-000099-index.htm"}, {"action": "SELL", "amount": 526800.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000089/0001061983-26-000089-index.htm"}, {"action": "SELL", "amount": 575700.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000087/0001061983-26-000087-index.htm"}, {"action": "SELL", "amount": 606525.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/000106198326000085/0001061983-26-000085-index.htm"}], "latest": {"action": "SELL", "amount": 471600.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288859/000106198326000099/0001061983-26-000099-index.htm"}}, {"who": "Fady Ibraham Malik", "who_key": "Malik Fady Ibraham", "role": "EVP Research & Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 770210.0, "net": -770210.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224035.00000000003, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551778/000106198326000100/0001061983-26-000100-index.htm"}, {"action": "SELL", "amount": 264110.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551778/000106198326000092/0001061983-26-000092-index.htm"}, {"action": "SELL", "amount": 282065.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1061983/000106198326000084/0001061983-26-000084-index.htm"}], "latest": {"action": "SELL", "amount": 224035.00000000003, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551778/000106198326000100/0001061983-26-000100-index.htm"}}, {"who": "Andrew Callos", "who_key": "Callos Andrew", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 702400.0, "net": -702400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 702400.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852129/000106198326000090/0001061983-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 702400.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1852129/000106198326000090/0001061983-26-000090-index.htm"}}, {"who": "B. Lynne Parshall", "who_key": "PARSHALL B LYNNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 357400.0, "net": -357400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 357400.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1073385/000106198326000091/0001061983-26-000091-index.htm"}], "latest": {"action": "SELL", "amount": 357400.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1073385/000106198326000091/0001061983-26-000091-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-10", "net": -575700.0}, {"date": "2026-08-31", "net": -1229200.0}, {"date": "2026-09-01", "net": -357400.0}, {"date": "2026-09-08", "net": -264110.0}, {"date": "2026-09-29", "net": 1001.0}, {"date": "2026-10-12", "net": -471600.0}, {"date": "2026-10-20", "net": -224035.00000000003}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010157", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009347", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008948", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-372456", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000255", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-348060", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338217", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338021", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001061983-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007436", "price_sensitive": false}], "performance": {"ticker": "CYTK", "has_prices": true, "summary": {"n": 3, "avg": 0.3417102808687968, "win_rate": 0.6666666666666666, "best": 1.077318030806403, "worst": -0.19262824275149662, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 85.19, "return": -0.19262824275149662}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 60.31, "return": 0.14044105455148398}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 33.11, "return": 1.077318030806403}]}, "price_series": [{"date": "2016-09-19", "close": 8.55, "volume": 260890.0}, {"date": "2016-09-20", "close": 8.82, "volume": 304067.0}, {"date": "2016-09-21", "close": 8.85, "volume": 233911.0}, {"date": "2016-09-22", "close": 8.83, "volume": 228719.0}, {"date": "2016-09-23", "close": 8.76, "volume": 279838.0}, {"date": "2016-09-26", "close": 8.73, "volume": 228824.0}, {"date": "2016-09-27", "close": 8.9, "volume": 311418.0}, {"date": "2016-09-28", "close": 8.9, "volume": 404919.0}, {"date": "2016-09-29", "close": 8.95, "volume": 595803.0}, {"date": "2016-09-30", "close": 9.18, "volume": 689829.0}, {"date": "2016-10-03", "close": 9.14, "volume": 366750.0}, {"date": "2016-10-04", "close": 9.06, "volume": 193838.0}, {"date": "2016-10-05", "close": 9.36, "volume": 339466.0}, {"date": "2016-10-06", "close": 9.35, "volume": 288331.0}, {"date": "2016-10-07", "close": 9.46, "volume": 307313.0}, {"date": "2016-10-10", "close": 9.65, "volume": 234004.0}, {"date": "2016-10-11", "close": 9.43, "volume": 293156.0}, {"date": "2016-10-12", "close": 9.23, "volume": 282687.0}, {"date": "2016-10-13", "close": 9.27, "volume": 186980.0}, {"date": "2016-10-14", "close": 9.14, "volume": 278676.0}, {"date": "2016-10-17", "close": 9.09, "volume": 265948.0}, {"date": "2016-10-18", "close": 9.25, "volume": 156640.0}, {"date": "2016-10-19", "close": 9.15, "volume": 232832.0}, {"date": "2016-10-20", "close": 9.31, "volume": 167492.0}, {"date": "2016-10-21", "close": 9.19, "volume": 133072.0}, {"date": "2016-10-24", "close": 9.11, "volume": 223275.0}, {"date": "2016-10-25", "close": 9.01, "volume": 279901.0}, {"date": "2016-10-26", "close": 8.91, "volume": 217809.0}, {"date": "2016-10-27", "close": 8.83, "volume": 320842.0}, {"date": "2016-10-28", "close": 9.74, "volume": 1387254.0}, {"date": "2016-10-31", "close": 9.7, "volume": 319841.0}, {"date": "2016-11-01", "close": 9.5, "volume": 245631.0}, {"date": "2016-11-02", "close": 9.0, "volume": 287917.0}, {"date": "2016-11-03", "close": 8.95, "volume": 447728.0}, {"date": "2016-11-04", "close": 9.45, "volume": 241208.0}, {"date": "2016-11-07", "close": 10.0, "volume": 242799.0}, {"date": "2016-11-08", "close": 10.15, "volume": 187898.0}, {"date": "2016-11-09", "close": 10.85, "volume": 705693.0}, {"date": "2016-11-10", "close": 10.4, "volume": 443037.0}, {"date": "2016-11-11", "close": 11.2, "volume": 364632.0}, {"date": "2016-11-14", "close": 11.25, "volume": 439311.0}, {"date": "2016-11-15", "close": 11.1, "volume": 300139.0}, {"date": "2016-11-16", "close": 11.15, "volume": 219188.0}, {"date": "2016-11-17", "close": 11.1, "volume": 240153.0}, {"date": "2016-11-18", "close": 11.1, "volume": 236956.0}, {"date": "2016-11-21", "close": 11.25, "volume": 137875.0}, {"date": "2016-11-22", "close": 11.3, "volume": 225801.0}, {"date": "2016-11-23", "close": 11.8, "volume": 361676.0}, {"date": "2016-11-25", "close": 12.45, "volume": 198259.0}, {"date": "2016-11-28", "close": 12.35, "volume": 272493.0}, {"date": "2016-11-29", "close": 12.35, "volume": 108696.0}, {"date": "2016-11-30", "close": 12.0, "volume": 217856.0}, {"date": "2016-12-01", "close": 11.2, "volume": 429927.0}, {"date": "2016-12-02", "close": 11.15, "volume": 347992.0}, {"date": "2016-12-05", "close": 11.25, "volume": 320309.0}, {"date": "2016-12-06", "close": 11.3, "volume": 246503.0}, {"date": "2016-12-07", "close": 11.2, "volume": 284803.0}, {"date": "2016-12-08", "close": 11.3, "volume": 269421.0}, {"date": "2016-12-09", "close": 11.25, "volume": 216017.0}, {"date": "2016-12-12", "close": 11.25, "volume": 336275.0}, {"date": "2016-12-13", "close": 11.0, "volume": 228896.0}, {"date": "2016-12-14", "close": 11.25, "volume": 238006.0}, {"date": "2016-12-15", "close": 11.55, "volume": 310366.0}, {"date": "2016-12-16", "close": 12.15, "volume": 2135615.0}, {"date": "2016-12-19", "close": 12.0, "volume": 363403.0}, {"date": "2016-12-20", "close": 12.1, "volume": 149323.0}, {"date": "2016-12-21", "close": 11.95, "volume": 140215.0}, {"date": "2016-12-22", "close": 11.8, "volume": 159950.0}, {"date": "2016-12-23", "close": 12.4, "volume": 205985.0}, {"date": "2016-12-27", "close": 12.35, "volume": 288837.0}, {"date": "2016-12-28", "close": 12.35, "volume": 419976.0}, {"date": "2016-12-29", "close": 12.55, "volume": 236591.0}, {"date": "2016-12-30", "close": 12.15, "volume": 318887.0}, {"date": "2017-01-03", "close": 12.4, "volume": 223960.0}, {"date": "2017-01-04", "close": 13.05, "volume": 490538.0}, {"date": "2017-01-05", "close": 12.7, "volume": 432824.0}, {"date": "2017-01-06", "close": 13.0, "volume": 331234.0}, {"date": "2017-01-09", "close": 13.05, "volume": 417092.0}, {"date": "2017-01-10", "close": 12.65, "volume": 378635.0}, {"date": "2017-01-11", "close": 12.0, "volume": 387791.0}, {"date": "2017-01-12", "close": 11.75, "volume": 166311.0}, {"date": "2017-01-13", "close": 11.85, "volume": 195278.0}, {"date": "2017-01-17", "close": 11.0, "volume": 324816.0}, {"date": "2017-01-18", "close": 11.0, "volume": 216891.0}, {"date": "2017-01-19", "close": 10.6, "volume": 237414.0}, {"date": "2017-01-20", "close": 10.6, "volume": 201979.0}, {"date": "2017-01-23", "close": 10.4, "volume": 158265.0}, {"date": "2017-01-24", "close": 10.6, "volume": 199721.0}, {"date": "2017-01-25", "close": 10.4, "volume": 160842.0}, {"date": "2017-01-26", "close": 10.2, "volume": 186747.0}, {"date": "2017-01-27", "close": 10.65, "volume": 139638.0}, {"date": "2017-01-30", "close": 10.05, "volume": 165716.0}, {"date": "2017-01-31", "close": 10.45, "volume": 164528.0}, {"date": "2017-02-01", "close": 10.4, "volume": 161740.0}, {"date": "2017-02-02", "close": 10.95, "volume": 588195.0}, {"date": "2017-02-03", "close": 11.25, "volume": 207803.0}, {"date": "2017-02-06", "close": 11.65, "volume": 610122.0}, {"date": "2017-02-07", "close": 11.7, "volume": 285262.0}, {"date": "2017-02-08", "close": 11.4, "volume": 229745.0}, {"date": "2017-02-09", "close": 11.45, "volume": 386836.0}, {"date": "2017-02-10", "close": 11.25, "volume": 186657.0}, {"date": "2017-02-13", "close": 11.35, "volume": 209327.0}, {"date": "2017-02-14", "close": 11.35, "volume": 196235.0}, {"date": "2017-02-15", "close": 11.45, "volume": 206055.0}, {"date": "2017-02-16", "close": 11.3, "volume": 339137.0}, {"date": "2017-02-17", "close": 11.25, "volume": 354167.0}, {"date": "2017-02-21", "close": 10.4, "volume": 393031.0}, {"date": "2017-02-22", "close": 10.55, "volume": 277489.0}, {"date": "2017-02-23", "close": 10.15, "volume": 201132.0}, {"date": "2017-02-24", "close": 10.2, "volume": 192016.0}, {"date": "2017-02-27", "close": 10.85, "volume": 248431.0}, {"date": "2017-02-28", "close": 10.6, "volume": 202382.0}, {"date": "2017-03-01", "close": 11.05, "volume": 315212.0}, {"date": "2017-03-02", "close": 11.15, "volume": 183792.0}, {"date": "2017-03-03", "close": 11.55, "volume": 295754.0}, {"date": "2017-03-06", "close": 11.85, "volume": 520277.0}, {"date": "2017-03-07", "close": 11.5, "volume": 319884.0}, {"date": "2017-03-08", "close": 12.35, "volume": 1132272.0}, {"date": "2017-03-09", "close": 12.9, "volume": 614032.0}, {"date": "2017-03-10", "close": 13.0, "volume": 477645.0}, {"date": "2017-03-13", "close": 13.0, "volume": 343981.0}, {"date": "2017-03-14", "close": 13.0, "volume": 258634.0}, {"date": "2017-03-15", "close": 13.65, "volume": 685193.0}, {"date": "2017-03-16", "close": 13.35, "volume": 278378.0}, {"date": "2017-03-17", "close": 12.4, "volume": 878792.0}, {"date": "2017-03-20", "close": 12.5, "volume": 362526.0}, {"date": "2017-03-21", "close": 12.2, "volume": 438123.0}, {"date": "2017-03-22", "close": 12.8, "volume": 422009.0}, {"date": "2017-03-23", "close": 12.55, "volume": 281028.0}, {"date": "2017-03-24", "close": 12.6, "volume": 413121.0}, {"date": "2017-03-27", "close": 12.7, "volume": 446092.0}, {"date": "2017-03-28", "close": 12.5, "volume": 298778.0}, {"date": "2017-03-29", "close": 12.55, "volume": 322998.0}, {"date": "2017-03-30", "close": 12.8, "volume": 437721.0}, {"date": "2017-03-31", "close": 12.85, "volume": 294751.0}, {"date": "2017-04-03", "close": 12.45, "volume": 235281.0}, {"date": "2017-04-04", "close": 11.8, "volume": 450227.0}, {"date": "2017-04-05", "close": 11.2, "volume": 501399.0}, {"date": "2017-04-06", "close": 11.45, "volume": 289374.0}, {"date": "2017-04-07", "close": 11.425, "volume": 307997.0}, {"date": "2017-04-10", "close": 11.3, "volume": 219156.0}, {"date": "2017-04-11", "close": 11.4, "volume": 235518.0}, {"date": "2017-04-12", "close": 11.7, "volume": 317082.0}, {"date": "2017-04-13", "close": 11.6, "volume": 174821.0}, {"date": "2017-04-17", "close": 11.75, "volume": 192719.0}, {"date": "2017-04-18", "close": 12.95, "volume": 1500513.0}, {"date": "2017-04-19", "close": 13.175, "volume": 1095745.0}, {"date": "2017-04-20", "close": 13.55, "volume": 944474.0}, {"date": "2017-04-21", "close": 14.25, "volume": 6550395.0}, {"date": "2017-04-24", "close": 15.55, "volume": 1970621.0}, {"date": "2017-04-25", "close": 15.95, "volume": 1153217.0}, {"date": "2017-04-26", "close": 16.9, "volume": 1324570.0}, {"date": "2017-04-27", "close": 17.0, "volume": 1044531.0}, {"date": "2017-04-28", "close": 16.4, "volume": 1114449.0}, {"date": "2017-05-01", "close": 15.4, "volume": 767212.0}, {"date": "2017-05-02", "close": 15.6, "volume": 949592.0}, {"date": "2017-05-03", "close": 15.7, "volume": 471049.0}, {"date": "2017-05-04", "close": 15.75, "volume": 494426.0}, {"date": "2017-05-05", "close": 15.4, "volume": 482323.0}, {"date": "2017-05-08", "close": 15.65, "volume": 382034.0}, {"date": "2017-05-09", "close": 14.3, "volume": 4730510.0}, {"date": "2017-05-10", "close": 14.2, "volume": 544818.0}, {"date": "2017-05-11", "close": 14.2, "volume": 668187.0}, {"date": "2017-05-12", "close": 14.4, "volume": 596765.0}, {"date": "2017-05-15", "close": 14.35, "volume": 439590.0}, {"date": "2017-05-16", "close": 14.35, "volume": 540838.0}, {"date": "2017-05-17", "close": 14.15, "volume": 634215.0}, {"date": "2017-05-18", "close": 14.25, "volume": 533867.0}, {"date": "2017-05-19", "close": 14.2, "volume": 705107.0}, {"date": "2017-05-22", "close": 14.25, "volume": 548786.0}, {"date": "2017-05-23", "close": 14.0, "volume": 456564.0}, {"date": "2017-05-24", "close": 14.05, "volume": 387963.0}, {"date": "2017-05-25", "close": 14.05, "volume": 424990.0}, {"date": "2017-05-26", "close": 14.1, "volume": 574412.0}, {"date": "2017-05-30", "close": 13.55, "volume": 689536.0}, {"date": "2017-05-31", "close": 13.55, "volume": 1533320.0}, {"date": "2017-06-01", "close": 13.95, "volume": 541958.0}, {"date": "2017-06-02", "close": 14.25, "volume": 1198394.0}, {"date": "2017-06-05", "close": 14.15, "volume": 277449.0}, {"date": "2017-06-06", "close": 14.3, "volume": 414911.0}, {"date": "2017-06-07", "close": 14.1, "volume": 355892.0}, {"date": "2017-06-08", "close": 14.25, "volume": 386841.0}, {"date": "2017-06-09", "close": 13.95, "volume": 584682.0}, {"date": "2017-06-12", "close": 13.8, "volume": 449208.0}, {"date": "2017-06-13", "close": 13.75, "volume": 273495.0}, {"date": "2017-06-14", "close": 14.1, "volume": 354386.0}, {"date": "2017-06-15", "close": 13.75, "volume": 362801.0}, {"date": "2017-06-16", "close": 13.6, "volume": 1533094.0}, {"date": "2017-06-19", "close": 14.05, "volume": 351355.0}, {"date": "2017-06-20", "close": 14.0, "volume": 364257.0}, {"date": "2017-06-21", "close": 14.25, "volume": 634558.0}, {"date": "2017-06-22", "close": 14.45, "volume": 533153.0}, {"date": "2017-06-23", "close": 14.45, "volume": 1187043.0}, {"date": "2017-06-26", "close": 13.9, "volume": 519171.0}, {"date": "2017-06-27", "close": 13.35, "volume": 602943.0}, {"date": "2017-06-28", "close": 13.2, "volume": 837928.0}, {"date": "2017-06-29", "close": 12.55, "volume": 759132.0}, {"date": "2017-06-30", "close": 12.1, "volume": 587047.0}, {"date": "2017-07-03", "close": 12.4, "volume": 187956.0}, {"date": "2017-07-05", "close": 13.05, "volume": 492827.0}, {"date": "2017-07-06", "close": 12.75, "volume": 410800.0}, {"date": "2017-07-07", "close": 12.8, "volume": 220963.0}, {"date": "2017-07-10", "close": 12.75, "volume": 291628.0}, {"date": "2017-07-11", "close": 13.1, "volume": 448171.0}, {"date": "2017-07-12", "close": 13.45, "volume": 332962.0}, {"date": "2017-07-13", "close": 13.7, "volume": 306577.0}, {"date": "2017-07-14", "close": 13.85, "volume": 235629.0}, {"date": "2017-07-17", "close": 13.9, "volume": 357161.0}, {"date": "2017-07-18", "close": 13.7, "volume": 492185.0}, {"date": "2017-07-19", "close": 13.75, "volume": 391466.0}, {"date": "2017-07-20", "close": 13.85, "volume": 475639.0}, {"date": "2017-07-21", "close": 14.5, "volume": 347661.0}, {"date": "2017-07-24", "close": 14.4, "volume": 326567.0}, {"date": "2017-07-25", "close": 14.35, "volume": 458763.0}, {"date": "2017-07-26", "close": 14.25, "volume": 210245.0}, {"date": "2017-07-27", "close": 13.9, "volume": 416736.0}, {"date": "2017-07-28", "close": 14.2, "volume": 188988.0}, {"date": "2017-07-31", "close": 14.05, "volume": 498734.0}, {"date": "2017-08-01", "close": 14.3, "volume": 445688.0}, {"date": "2017-08-02", "close": 15.0, "volume": 467972.0}, {"date": "2017-08-03", "close": 13.5, "volume": 911721.0}, {"date": "2017-08-04", "close": 13.175, "volume": 404374.0}, {"date": "2017-08-07", "close": 12.7, "volume": 675196.0}, {"date": "2017-08-08", "close": 12.5, "volume": 398067.0}, {"date": "2017-08-09", "close": 12.4, "volume": 423481.0}, {"date": "2017-08-10", "close": 12.0, "volume": 735170.0}, {"date": "2017-08-11", "close": 12.15, "volume": 629882.0}, {"date": "2017-08-14", "close": 12.85, "volume": 506554.0}, {"date": "2017-08-15", "close": 12.5, "volume": 468371.0}, {"date": "2017-08-16", "close": 12.45, "volume": 621150.0}, {"date": "2017-08-17", "close": 12.45, "volume": 508535.0}, {"date": "2017-08-18", "close": 12.5, "volume": 930981.0}, {"date": "2017-08-21", "close": 12.55, "volume": 379323.0}, {"date": "2017-08-22", "close": 12.55, "volume": 719260.0}, {"date": "2017-08-23", "close": 12.5, "volume": 334761.0}, {"date": "2017-08-24", "close": 12.75, "volume": 359078.0}, {"date": "2017-08-25", "close": 12.9, "volume": 246722.0}, {"date": "2017-08-28", "close": 13.45, "volume": 457957.0}, {"date": "2017-08-29", "close": 14.2, "volume": 635582.0}, {"date": "2017-08-30", "close": 14.5, "volume": 484500.0}, {"date": "2017-08-31", "close": 14.85, "volume": 786349.0}, {"date": "2017-09-01", "close": 14.75, "volume": 307289.0}, {"date": "2017-09-05", "close": 14.8, "volume": 367560.0}, {"date": "2017-09-06", "close": 14.1, "volume": 480211.0}, {"date": "2017-09-07", "close": 14.45, "volume": 214660.0}, {"date": "2017-09-08", "close": 14.7, "volume": 196159.0}, {"date": "2017-09-11", "close": 14.7, "volume": 384037.0}, {"date": "2017-09-12", "close": 14.45, "volume": 434436.0}, {"date": "2017-09-13", "close": 13.95, "volume": 299528.0}, {"date": "2017-09-14", "close": 13.65, "volume": 270775.0}, {"date": "2017-09-15", "close": 14.15, "volume": 946182.0}, {"date": "2017-09-18", "close": 14.25, "volume": 399802.0}, {"date": "2017-09-19", "close": 14.3, "volume": 226882.0}, {"date": "2017-09-20", "close": 14.25, "volume": 202971.0}, {"date": "2017-09-21", "close": 14.2, "volume": 329024.0}, {"date": "2017-09-22", "close": 14.3, "volume": 430672.0}, {"date": "2017-09-25", "close": 14.5, "volume": 340828.0}, {"date": "2017-09-26", "close": 14.25, "volume": 644976.0}, {"date": "2017-09-27", "close": 14.45, "volume": 448237.0}, {"date": "2017-09-28", "close": 14.45, "volume": 367110.0}, {"date": "2017-09-29", "close": 14.5, "volume": 480508.0}, {"date": "2017-10-02", "close": 14.9, "volume": 1323153.0}, {"date": "2017-10-03", "close": 15.15, "volume": 683784.0}, {"date": "2017-10-04", "close": 15.55, "volume": 322627.0}, {"date": "2017-10-05", "close": 15.45, "volume": 280116.0}, {"date": "2017-10-06", "close": 15.5, "volume": 318672.0}, {"date": "2017-10-09", "close": 15.4, "volume": 346142.0}, {"date": "2017-10-10", "close": 15.45, "volume": 318561.0}, {"date": "2017-10-11", "close": 15.6, "volume": 460158.0}, {"date": "2017-10-12", "close": 15.65, "volume": 364540.0}, {"date": "2017-10-13", "close": 15.45, "volume": 315170.0}, {"date": "2017-10-16", "close": 15.4, "volume": 461684.0}, {"date": "2017-10-17", "close": 15.5, "volume": 293191.0}, {"date": "2017-10-18", "close": 15.35, "volume": 226009.0}, {"date": "2017-10-19", "close": 14.8, "volume": 453866.0}, {"date": "2017-10-20", "close": 14.65, "volume": 402408.0}, {"date": "2017-10-23", "close": 14.45, "volume": 339028.0}, {"date": "2017-10-24", "close": 13.5, "volume": 614585.0}, {"date": "2017-10-25", "close": 13.35, "volume": 545906.0}, {"date": "2017-10-26", "close": 12.8, "volume": 688313.0}, {"date": "2017-10-27", "close": 14.25, "volume": 694854.0}, {"date": "2017-10-30", "close": 13.9, "volume": 544441.0}, {"date": "2017-10-31", "close": 13.65, "volume": 382654.0}, {"date": "2017-11-01", "close": 12.9, "volume": 435436.0}, {"date": "2017-11-02", "close": 12.875, "volume": 455521.0}, {"date": "2017-11-03", "close": 13.6, "volume": 699682.0}, {"date": "2017-11-06", "close": 12.8, "volume": 383963.0}, {"date": "2017-11-07", "close": 12.2, "volume": 393207.0}, {"date": "2017-11-08", "close": 12.4, "volume": 411749.0}, {"date": "2017-11-09", "close": 12.55, "volume": 280362.0}, {"date": "2017-11-10", "close": 12.55, "volume": 353942.0}, {"date": "2017-11-13", "close": 11.6, "volume": 1049146.0}, {"date": "2017-11-14", "close": 11.25, "volume": 1156121.0}, {"date": "2017-11-15", "close": 10.9, "volume": 501749.0}, {"date": "2017-11-16", "close": 11.15, "volume": 968919.0}, {"date": "2017-11-17", "close": 11.8, "volume": 1071397.0}, {"date": "2017-11-20", "close": 11.1, "volume": 847354.0}, {"date": "2017-11-21", "close": 8.25, "volume": 7446230.0}, {"date": "2017-11-22", "close": 7.975, "volume": 3828405.0}, {"date": "2017-11-24", "close": 7.6, "volume": 2359375.0}, {"date": "2017-11-27", "close": 7.8, "volume": 1606123.0}, {"date": "2017-11-28", "close": 7.25, "volume": 2096892.0}, {"date": "2017-11-29", "close": 7.85, "volume": 1328300.0}, {"date": "2017-11-30", "close": 8.6, "volume": 1088148.0}, {"date": "2017-12-01", "close": 8.525, "volume": 584377.0}, {"date": "2017-12-04", "close": 8.15, "volume": 621245.0}, {"date": "2017-12-05", "close": 8.15, "volume": 548039.0}, {"date": "2017-12-06", "close": 7.8, "volume": 557010.0}, {"date": "2017-12-07", "close": 8.1, "volume": 535290.0}, {"date": "2017-12-08", "close": 8.0, "volume": 429769.0}, {"date": "2017-12-11", "close": 7.7, "volume": 731772.0}, {"date": "2017-12-12", "close": 7.9, "volume": 672820.0}, {"date": "2017-12-13", "close": 8.45, "volume": 743775.0}, {"date": "2017-12-14", "close": 8.0, "volume": 682838.0}, {"date": "2017-12-15", "close": 8.4, "volume": 2546094.0}, {"date": "2017-12-18", "close": 8.55, "volume": 536932.0}, {"date": "2017-12-19", "close": 8.15, "volume": 481307.0}, {"date": "2017-12-20", "close": 8.3, "volume": 308117.0}, {"date": "2017-12-21", "close": 8.4, "volume": 341110.0}, {"date": "2017-12-22", "close": 8.45, "volume": 682997.0}, {"date": "2017-12-26", "close": 8.45, "volume": 332315.0}, {"date": "2017-12-27", "close": 8.35, "volume": 192640.0}, {"date": "2017-12-28", "close": 8.5, "volume": 303792.0}, {"date": "2017-12-29", "close": 8.15, "volume": 405915.0}, {"date": "2018-01-02", "close": 8.75, "volume": 378305.0}, {"date": "2018-01-03", "close": 8.8, "volume": 241456.0}, {"date": "2018-01-04", "close": 8.75, "volume": 246474.0}, {"date": "2018-01-05", "close": 8.7, "volume": 261251.0}, {"date": "2018-01-08", "close": 8.5, "volume": 260669.0}, {"date": "2018-01-09", "close": 8.85, "volume": 288849.0}, {"date": "2018-01-10", "close": 8.95, "volume": 300821.0}, {"date": "2018-01-11", "close": 8.8, "volume": 335873.0}, {"date": "2018-01-12", "close": 8.85, "volume": 181202.0}, {"date": "2018-01-16", "close": 8.6, "volume": 404896.0}, {"date": "2018-01-17", "close": 8.85, "volume": 502729.0}, {"date": "2018-01-18", "close": 8.8, "volume": 210435.0}, {"date": "2018-01-19", "close": 9.6, "volume": 420578.0}, {"date": "2018-01-22", "close": 9.55, "volume": 542658.0}, {"date": "2018-01-23", "close": 10.05, "volume": 376155.0}, {"date": "2018-01-24", "close": 9.7, "volume": 406673.0}, {"date": "2018-01-25", "close": 9.95, "volume": 646067.0}, {"date": "2018-01-26", "close": 9.8, "volume": 290297.0}, {"date": "2018-01-29", "close": 9.7, "volume": 306132.0}, {"date": "2018-01-30", "close": 9.2, "volume": 366656.0}, {"date": "2018-01-31", "close": 9.2, "volume": 485487.0}, {"date": "2018-02-01", "close": 9.1, "volume": 293105.0}, {"date": "2018-02-02", "close": 8.65, "volume": 442375.0}, {"date": "2018-02-05", "close": 8.2, "volume": 470814.0}, {"date": "2018-02-06", "close": 8.4, "volume": 568115.0}, {"date": "2018-02-07", "close": 8.65, "volume": 302760.0}, {"date": "2018-02-08", "close": 8.35, "volume": 337816.0}, {"date": "2018-02-09", "close": 8.55, "volume": 559899.0}, {"date": "2018-02-12", "close": 8.6, "volume": 271247.0}, {"date": "2018-02-13", "close": 8.725, "volume": 206935.0}, {"date": "2018-02-14", "close": 9.0, "volume": 266418.0}, {"date": "2018-02-15", "close": 8.65, "volume": 319543.0}, {"date": "2018-02-16", "close": 8.025, "volume": 785805.0}, {"date": "2018-02-20", "close": 7.75, "volume": 423529.0}, {"date": "2018-02-21", "close": 7.65, "volume": 392806.0}, {"date": "2018-02-22", "close": 7.8, "volume": 359318.0}, {"date": "2018-02-23", "close": 7.9, "volume": 284895.0}, {"date": "2018-02-26", "close": 7.9, "volume": 267539.0}, {"date": "2018-02-27", "close": 7.8, "volume": 207930.0}, {"date": "2018-02-28", "close": 7.75, "volume": 424731.0}, {"date": "2018-03-01", "close": 7.7, "volume": 389268.0}, {"date": "2018-03-02", "close": 7.95, "volume": 438136.0}, {"date": "2018-03-05", "close": 8.35, "volume": 327702.0}, {"date": "2018-03-06", "close": 8.4, "volume": 409260.0}, {"date": "2018-03-07", "close": 8.4, "volume": 363972.0}, {"date": "2018-03-08", "close": 8.5, "volume": 271889.0}, {"date": "2018-03-09", "close": 8.3, "volume": 385164.0}, {"date": "2018-03-12", "close": 8.7, "volume": 344827.0}, {"date": "2018-03-13", "close": 8.85, "volume": 391474.0}, {"date": "2018-03-14", "close": 8.8, "volume": 442367.0}, {"date": "2018-03-15", "close": 8.3, "volume": 376437.0}, {"date": "2018-03-16", "close": 8.75, "volume": 1648864.0}, {"date": "2018-03-19", "close": 8.7, "volume": 407245.0}, {"date": "2018-03-20", "close": 8.6, "volume": 299471.0}, {"date": "2018-03-21", "close": 8.5, "volume": 185041.0}, {"date": "2018-03-22", "close": 8.35, "volume": 1104671.0}, {"date": "2018-03-23", "close": 8.25, "volume": 232084.0}, {"date": "2018-03-26", "close": 8.15, "volume": 288117.0}, {"date": "2018-03-27", "close": 7.55, "volume": 363103.0}, {"date": "2018-03-28", "close": 7.3, "volume": 415882.0}, {"date": "2018-03-29", "close": 7.2, "volume": 380720.0}, {"date": "2018-04-02", "close": 6.9, "volume": 356234.0}, {"date": "2018-04-03", "close": 7.0, "volume": 236358.0}, {"date": "2018-04-04", "close": 7.55, "volume": 313003.0}, {"date": "2018-04-05", "close": 7.5, "volume": 300820.0}, {"date": "2018-04-06", "close": 7.1, "volume": 209096.0}, {"date": "2018-04-09", "close": 7.2, "volume": 210542.0}, {"date": "2018-04-10", "close": 7.3, "volume": 356962.0}, {"date": "2018-04-11", "close": 7.4, "volume": 181510.0}, {"date": "2018-04-12", "close": 7.6, "volume": 242409.0}, {"date": "2018-04-13", "close": 7.55, "volume": 181287.0}, {"date": "2018-04-16", "close": 7.75, "volume": 174484.0}, {"date": "2018-04-17", "close": 7.85, "volume": 320034.0}, {"date": "2018-04-18", "close": 7.3, "volume": 521336.0}, {"date": "2018-04-19", "close": 7.1, "volume": 273850.0}, {"date": "2018-04-20", "close": 7.15, "volume": 165718.0}, {"date": "2018-04-23", "close": 7.2, "volume": 229940.0}, {"date": "2018-04-24", "close": 7.1, "volume": 225475.0}, {"date": "2018-04-25", "close": 7.25, "volume": 219828.0}, {"date": "2018-04-26", "close": 7.7, "volume": 245710.0}, {"date": "2018-04-27", "close": 8.65, "volume": 441016.0}, {"date": "2018-04-30", "close": 8.3, "volume": 444129.0}, {"date": "2018-05-01", "close": 8.3, "volume": 203720.0}, {"date": "2018-05-02", "close": 8.5, "volume": 247701.0}, {"date": "2018-05-03", "close": 8.35, "volume": 183890.0}, {"date": "2018-05-04", "close": 8.5, "volume": 163787.0}, {"date": "2018-05-07", "close": 8.65, "volume": 270508.0}, {"date": "2018-05-08", "close": 8.5, "volume": 199313.0}, {"date": "2018-05-09", "close": 8.9, "volume": 252154.0}, {"date": "2018-05-10", "close": 8.7, "volume": 205968.0}, {"date": "2018-05-11", "close": 8.9, "volume": 382780.0}, {"date": "2018-05-14", "close": 9.35, "volume": 346421.0}, {"date": "2018-05-15", "close": 9.25, "volume": 262572.0}, {"date": "2018-05-16", "close": 9.45, "volume": 272706.0}, {"date": "2018-05-17", "close": 9.15, "volume": 246284.0}, {"date": "2018-05-18", "close": 9.15, "volume": 211733.0}, {"date": "2018-05-21", "close": 8.65, "volume": 260477.0}, {"date": "2018-05-22", "close": 8.6, "volume": 190865.0}, {"date": "2018-05-23", "close": 8.7, "volume": 267733.0}, {"date": "2018-05-24", "close": 8.75, "volume": 171266.0}, {"date": "2018-05-25", "close": 8.8, "volume": 122508.0}, {"date": "2018-05-29", "close": 8.75, "volume": 185101.0}, {"date": "2018-05-30", "close": 9.0, "volume": 175777.0}, {"date": "2018-05-31", "close": 9.0, "volume": 215702.0}, {"date": "2018-06-01", "close": 8.9, "volume": 265728.0}, {"date": "2018-06-04", "close": 8.2, "volume": 313598.0}, {"date": "2018-06-05", "close": 8.95, "volume": 367365.0}, {"date": "2018-06-06", "close": 9.0, "volume": 194191.0}, {"date": "2018-06-07", "close": 8.75, "volume": 178158.0}, {"date": "2018-06-08", "close": 8.55, "volume": 205145.0}, {"date": "2018-06-11", "close": 9.05, "volume": 628366.0}, {"date": "2018-06-12", "close": 9.05, "volume": 306142.0}, {"date": "2018-06-13", "close": 9.15, "volume": 391742.0}, {"date": "2018-06-14", "close": 9.45, "volume": 375403.0}, {"date": "2018-06-15", "close": 9.9, "volume": 1481887.0}, {"date": "2018-06-18", "close": 8.25, "volume": 1681110.0}, {"date": "2018-06-19", "close": 8.35, "volume": 647061.0}, {"date": "2018-06-20", "close": 8.4, "volume": 512323.0}, {"date": "2018-06-21", "close": 8.2, "volume": 458370.0}, {"date": "2018-06-22", "close": 8.4, "volume": 963820.0}, {"date": "2018-06-25", "close": 8.65, "volume": 538489.0}, {"date": "2018-06-26", "close": 8.35, "volume": 251280.0}, {"date": "2018-06-27", "close": 8.2, "volume": 289023.0}, {"date": "2018-06-28", "close": 8.2, "volume": 517770.0}, {"date": "2018-06-29", "close": 8.3, "volume": 340348.0}, {"date": "2018-07-02", "close": 8.7, "volume": 207872.0}, {"date": "2018-07-03", "close": 9.1, "volume": 157969.0}, {"date": "2018-07-05", "close": 9.15, "volume": 187721.0}, {"date": "2018-07-06", "close": 9.35, "volume": 202538.0}, {"date": "2018-07-09", "close": 9.05, "volume": 191867.0}, {"date": "2018-07-10", "close": 9.25, "volume": 188865.0}, {"date": "2018-07-11", "close": 9.1, "volume": 130898.0}, {"date": "2018-07-12", "close": 9.2, "volume": 254393.0}, {"date": "2018-07-13", "close": 9.3, "volume": 150469.0}, {"date": "2018-07-16", "close": 8.9, "volume": 150326.0}, {"date": "2018-07-17", "close": 8.8, "volume": 119239.0}, {"date": "2018-07-18", "close": 8.85, "volume": 144223.0}, {"date": "2018-07-19", "close": 8.9, "volume": 241727.0}, {"date": "2018-07-20", "close": 8.8, "volume": 149654.0}, {"date": "2018-07-23", "close": 8.5, "volume": 246446.0}, {"date": "2018-07-24", "close": 8.0, "volume": 247815.0}, {"date": "2018-07-25", "close": 7.9, "volume": 575120.0}, {"date": "2018-07-26", "close": 7.9, "volume": 186193.0}, {"date": "2018-07-27", "close": 7.45, "volume": 428794.0}, {"date": "2018-07-30", "close": 7.45, "volume": 229788.0}, {"date": "2018-07-31", "close": 7.35, "volume": 313324.0}, {"date": "2018-08-01", "close": 7.05, "volume": 488116.0}, {"date": "2018-08-02", "close": 7.025, "volume": 266670.0}, {"date": "2018-08-03", "close": 6.4, "volume": 353651.0}, {"date": "2018-08-06", "close": 6.65, "volume": 224476.0}, {"date": "2018-08-07", "close": 7.1, "volume": 251440.0}, {"date": "2018-08-08", "close": 7.15, "volume": 283776.0}, {"date": "2018-08-09", "close": 6.95, "volume": 155123.0}, {"date": "2018-08-10", "close": 7.0, "volume": 210432.0}, {"date": "2018-08-13", "close": 6.9, "volume": 230378.0}, {"date": "2018-08-14", "close": 7.05, "volume": 133464.0}, {"date": "2018-08-15", "close": 7.05, "volume": 203218.0}, {"date": "2018-08-16", "close": 7.1, "volume": 225985.0}, {"date": "2018-08-17", "close": 7.2, "volume": 259136.0}, {"date": "2018-08-20", "close": 7.05, "volume": 128570.0}, {"date": "2018-08-21", "close": 7.35, "volume": 279678.0}, {"date": "2018-08-22", "close": 7.4, "volume": 181729.0}, {"date": "2018-08-23", "close": 7.1, "volume": 168890.0}, {"date": "2018-08-24", "close": 7.15, "volume": 200654.0}, {"date": "2018-08-27", "close": 7.25, "volume": 245801.0}, {"date": "2018-08-28", "close": 7.2, "volume": 320191.0}, {"date": "2018-08-29", "close": 7.55, "volume": 322825.0}, {"date": "2018-08-30", "close": 7.55, "volume": 214889.0}, {"date": "2018-08-31", "close": 7.9, "volume": 296209.0}, {"date": "2018-09-04", "close": 7.9, "volume": 247756.0}, {"date": "2018-09-05", "close": 8.05, "volume": 188699.0}, {"date": "2018-09-06", "close": 8.05, "volume": 305671.0}, {"date": "2018-09-07", "close": 7.85, "volume": 189225.0}, {"date": "2018-09-10", "close": 8.0, "volume": 195923.0}, {"date": "2018-09-11", "close": 7.45, "volume": 195352.0}, {"date": "2018-09-12", "close": 7.8, "volume": 187363.0}, {"date": "2018-09-13", "close": 8.1, "volume": 167986.0}, {"date": "2018-09-14", "close": 8.375, "volume": 365530.0}, {"date": "2018-09-17", "close": 8.2, "volume": 210242.0}, {"date": "2018-09-18", "close": 8.5, "volume": 210598.0}, {"date": "2018-09-19", "close": 8.35, "volume": 356313.0}, {"date": "2018-09-20", "close": 8.15, "volume": 286790.0}, {"date": "2018-09-21", "close": 8.5, "volume": 1265790.0}, {"date": "2018-09-24", "close": 9.0, "volume": 476133.0}, {"date": "2018-09-25", "close": 9.15, "volume": 171417.0}, {"date": "2018-09-26", "close": 9.3, "volume": 220078.0}, {"date": "2018-09-27", "close": 9.8, "volume": 250462.0}, {"date": "2018-09-28", "close": 9.85, "volume": 343298.0}, {"date": "2018-10-01", "close": 9.01, "volume": 364145.0}, {"date": "2018-10-02", "close": 8.93, "volume": 328186.0}, {"date": "2018-10-03", "close": 9.29, "volume": 239576.0}, {"date": "2018-10-04", "close": 9.04, "volume": 185536.0}, {"date": "2018-10-05", "close": 8.6, "volume": 286654.0}, {"date": "2018-10-08", "close": 8.21, "volume": 328606.0}, {"date": "2018-10-09", "close": 7.87, "volume": 271316.0}, {"date": "2018-10-10", "close": 7.56, "volume": 246615.0}, {"date": "2018-10-11", "close": 7.45, "volume": 188860.0}, {"date": "2018-10-12", "close": 7.61, "volume": 171666.0}, {"date": "2018-10-15", "close": 7.62, "volume": 177669.0}, {"date": "2018-10-16", "close": 8.66, "volume": 441362.0}, {"date": "2018-10-17", "close": 8.35, "volume": 242121.0}, {"date": "2018-10-18", "close": 7.78, "volume": 1053244.0}, {"date": "2018-10-19", "close": 7.26, "volume": 332944.0}, {"date": "2018-10-22", "close": 7.14, "volume": 208740.0}, {"date": "2018-10-23", "close": 7.22, "volume": 481788.0}, {"date": "2018-10-24", "close": 6.54, "volume": 312989.0}, {"date": "2018-10-25", "close": 7.16, "volume": 259503.0}, {"date": "2018-10-26", "close": 6.77, "volume": 608154.0}, {"date": "2018-10-29", "close": 6.61, "volume": 304613.0}, {"date": "2018-10-30", "close": 6.6, "volume": 217655.0}, {"date": "2018-10-31", "close": 6.69, "volume": 261753.0}, {"date": "2018-11-01", "close": 6.93, "volume": 428127.0}, {"date": "2018-11-02", "close": 7.4, "volume": 717021.0}, {"date": "2018-11-05", "close": 6.84, "volume": 1726584.0}, {"date": "2018-11-06", "close": 7.07, "volume": 310937.0}, {"date": "2018-11-07", "close": 7.63, "volume": 603141.0}, {"date": "2018-11-08", "close": 7.11, "volume": 257904.0}, {"date": "2018-11-09", "close": 7.12, "volume": 1585896.0}, {"date": "2018-11-12", "close": 6.62, "volume": 410896.0}, {"date": "2018-11-13", "close": 6.5, "volume": 286972.0}, {"date": "2018-11-14", "close": 6.17, "volume": 375991.0}, {"date": "2018-11-15", "close": 6.49, "volume": 300351.0}, {"date": "2018-11-16", "close": 6.75, "volume": 320077.0}, {"date": "2018-11-19", "close": 6.85, "volume": 642160.0}, {"date": "2018-11-20", "close": 7.13, "volume": 320045.0}, {"date": "2018-11-21", "close": 7.36, "volume": 235202.0}, {"date": "2018-11-23", "close": 7.27, "volume": 122012.0}, {"date": "2018-11-26", "close": 7.66, "volume": 173371.0}, {"date": "2018-11-27", "close": 7.67, "volume": 178795.0}, {"date": "2018-11-28", "close": 8.09, "volume": 302264.0}, {"date": "2018-11-29", "close": 7.66, "volume": 208916.0}, {"date": "2018-11-30", "close": 7.86, "volume": 281791.0}, {"date": "2018-12-03", "close": 7.92, "volume": 246948.0}, {"date": "2018-12-04", "close": 7.56, "volume": 457671.0}, {"date": "2018-12-06", "close": 7.57, "volume": 276357.0}, {"date": "2018-12-07", "close": 7.4, "volume": 287489.0}, {"date": "2018-12-10", "close": 7.75, "volume": 178149.0}, {"date": "2018-12-11", "close": 7.96, "volume": 230804.0}, {"date": "2018-12-12", "close": 8.0, "volume": 149326.0}, {"date": "2018-12-13", "close": 7.91, "volume": 251636.0}, {"date": "2018-12-14", "close": 7.7, "volume": 323048.0}, {"date": "2018-12-17", "close": 7.26, "volume": 222737.0}, {"date": "2018-12-18", "close": 7.04, "volume": 253702.0}, {"date": "2018-12-19", "close": 6.81, "volume": 222515.0}, {"date": "2018-12-20", "close": 6.25, "volume": 362556.0}, {"date": "2018-12-21", "close": 6.03, "volume": 846675.0}, {"date": "2018-12-24", "close": 5.91, "volume": 158969.0}, {"date": "2018-12-26", "close": 6.26, "volume": 283064.0}, {"date": "2018-12-27", "close": 6.26, "volume": 307980.0}, {"date": "2018-12-28", "close": 6.12, "volume": 213260.0}, {"date": "2018-12-31", "close": 6.32, "volume": 317368.0}, {"date": "2019-01-02", "close": 6.82, "volume": 233222.0}, {"date": "2019-01-03", "close": 6.85, "volume": 362432.0}, {"date": "2019-01-04", "close": 7.28, "volume": 264003.0}, {"date": "2019-01-07", "close": 7.06, "volume": 1275234.0}, {"date": "2019-01-08", "close": 7.72, "volume": 1966137.0}, {"date": "2019-01-09", "close": 7.35, "volume": 306912.0}, {"date": "2019-01-10", "close": 7.41, "volume": 250633.0}, {"date": "2019-01-11", "close": 7.28, "volume": 272674.0}, {"date": "2019-01-14", "close": 6.98, "volume": 233081.0}, {"date": "2019-01-15", "close": 7.02, "volume": 217155.0}, {"date": "2019-01-16", "close": 7.04, "volume": 440437.0}, {"date": "2019-01-17", "close": 7.02, "volume": 178563.0}, {"date": "2019-01-18", "close": 6.85, "volume": 186180.0}, {"date": "2019-01-22", "close": 6.7, "volume": 235976.0}, {"date": "2019-01-23", "close": 6.71, "volume": 264539.0}, {"date": "2019-01-24", "close": 6.93, "volume": 145707.0}, {"date": "2019-01-25", "close": 7.05, "volume": 162728.0}, {"date": "2019-01-28", "close": 6.87, "volume": 190987.0}, {"date": "2019-01-29", "close": 6.82, "volume": 147162.0}, {"date": "2019-01-30", "close": 6.95, "volume": 253302.0}, {"date": "2019-01-31", "close": 7.03, "volume": 144043.0}, {"date": "2019-02-01", "close": 7.07, "volume": 201023.0}, {"date": "2019-02-04", "close": 7.28, "volume": 213985.0}, {"date": "2019-02-05", "close": 7.4, "volume": 408444.0}, {"date": "2019-02-06", "close": 7.32, "volume": 204931.0}, {"date": "2019-02-07", "close": 7.05, "volume": 313876.0}, {"date": "2019-02-08", "close": 7.05, "volume": 203000.0}, {"date": "2019-02-11", "close": 7.37, "volume": 323246.0}, {"date": "2019-02-12", "close": 7.58, "volume": 221268.0}, {"date": "2019-02-13", "close": 7.6, "volume": 312375.0}, {"date": "2019-02-14", "close": 7.62, "volume": 372049.0}, {"date": "2019-02-15", "close": 7.9, "volume": 726016.0}, {"date": "2019-02-19", "close": 7.69, "volume": 391842.0}, {"date": "2019-02-20", "close": 7.34, "volume": 1091676.0}, {"date": "2019-02-21", "close": 7.21, "volume": 1139502.0}, {"date": "2019-02-22", "close": 7.28, "volume": 1339022.0}, {"date": "2019-02-25", "close": 7.3, "volume": 855009.0}, {"date": "2019-02-26", "close": 7.14, "volume": 946053.0}, {"date": "2019-02-27", "close": 7.25, "volume": 1213992.0}, {"date": "2019-02-28", "close": 7.22, "volume": 701966.0}, {"date": "2019-03-01", "close": 7.24, "volume": 749992.0}, {"date": "2019-03-04", "close": 6.71, "volume": 569987.0}, {"date": "2019-03-05", "close": 6.5, "volume": 599124.0}, {"date": "2019-03-06", "close": 5.95, "volume": 427104.0}, {"date": "2019-03-07", "close": 6.01, "volume": 434471.0}, {"date": "2019-03-08", "close": 6.25, "volume": 595124.0}, {"date": "2019-03-11", "close": 6.6, "volume": 497735.0}, {"date": "2019-03-12", "close": 6.77, "volume": 301594.0}, {"date": "2019-03-13", "close": 7.05, "volume": 750036.0}, {"date": "2019-03-14", "close": 7.52, "volume": 636395.0}, {"date": "2019-03-15", "close": 7.79, "volume": 1118369.0}, {"date": "2019-03-18", "close": 8.23, "volume": 645506.0}, {"date": "2019-03-19", "close": 8.56, "volume": 427543.0}, {"date": "2019-03-20", "close": 10.19, "volume": 2417653.0}, {"date": "2019-03-21", "close": 8.84, "volume": 2418561.0}, {"date": "2019-03-22", "close": 8.75, "volume": 470656.0}, {"date": "2019-03-25", "close": 8.84, "volume": 373689.0}, {"date": "2019-03-26", "close": 8.67, "volume": 303574.0}, {"date": "2019-03-27", "close": 8.25, "volume": 233118.0}, {"date": "2019-03-28", "close": 8.26, "volume": 184744.0}, {"date": "2019-03-29", "close": 8.09, "volume": 188618.0}, {"date": "2019-04-01", "close": 8.05, "volume": 812610.0}, {"date": "2019-04-02", "close": 8.09, "volume": 549225.0}, {"date": "2019-04-03", "close": 8.31, "volume": 288318.0}, {"date": "2019-04-04", "close": 8.39, "volume": 210024.0}, {"date": "2019-04-05", "close": 8.65, "volume": 198391.0}, {"date": "2019-04-08", "close": 8.53, "volume": 359419.0}, {"date": "2019-04-09", "close": 8.53, "volume": 2448328.0}, {"date": "2019-04-10", "close": 8.72, "volume": 359951.0}, {"date": "2019-04-11", "close": 8.55, "volume": 317522.0}, {"date": "2019-04-12", "close": 8.77, "volume": 286345.0}, {"date": "2019-04-15", "close": 8.49, "volume": 545510.0}, {"date": "2019-04-16", "close": 8.31, "volume": 345679.0}, {"date": "2019-04-17", "close": 7.95, "volume": 488651.0}, {"date": "2019-04-18", "close": 8.08, "volume": 458300.0}, {"date": "2019-04-22", "close": 8.47, "volume": 296088.0}, {"date": "2019-04-23", "close": 8.96, "volume": 839617.0}, {"date": "2019-04-24", "close": 9.31, "volume": 906655.0}, {"date": "2019-04-25", "close": 9.24, "volume": 334317.0}, {"date": "2019-04-26", "close": 9.19, "volume": 294101.0}, {"date": "2019-04-29", "close": 9.4, "volume": 474435.0}, {"date": "2019-04-30", "close": 8.82, "volume": 510658.0}, {"date": "2019-05-01", "close": 8.32, "volume": 1012203.0}, {"date": "2019-05-02", "close": 8.45, "volume": 244431.0}, {"date": "2019-05-03", "close": 8.85, "volume": 478747.0}, {"date": "2019-05-06", "close": 9.48, "volume": 1573496.0}, {"date": "2019-05-07", "close": 9.25, "volume": 728628.0}, {"date": "2019-05-08", "close": 8.94, "volume": 450617.0}, {"date": "2019-05-09", "close": 9.01, "volume": 406031.0}, {"date": "2019-05-10", "close": 10.07, "volume": 957842.0}, {"date": "2019-05-13", "close": 10.11, "volume": 838783.0}, {"date": "2019-05-14", "close": 10.43, "volume": 412837.0}, {"date": "2019-05-15", "close": 10.68, "volume": 280568.0}, {"date": "2019-05-16", "close": 10.73, "volume": 573401.0}, {"date": "2019-05-17", "close": 10.41, "volume": 360383.0}, {"date": "2019-05-20", "close": 10.47, "volume": 483073.0}, {"date": "2019-05-21", "close": 10.79, "volume": 555686.0}, {"date": "2019-05-22", "close": 10.58, "volume": 284008.0}, {"date": "2019-05-23", "close": 9.57, "volume": 517586.0}, {"date": "2019-05-24", "close": 10.05, "volume": 770976.0}, {"date": "2019-05-28", "close": 10.16, "volume": 500131.0}, {"date": "2019-05-29", "close": 10.28, "volume": 872665.0}, {"date": "2019-05-30", "close": 10.15, "volume": 400303.0}, {"date": "2019-05-31", "close": 10.37, "volume": 541663.0}, {"date": "2019-06-03", "close": 10.55, "volume": 442596.0}, {"date": "2019-06-04", "close": 10.76, "volume": 426015.0}, {"date": "2019-06-05", "close": 10.47, "volume": 337148.0}, {"date": "2019-06-06", "close": 9.88, "volume": 411417.0}, {"date": "2019-06-07", "close": 9.87, "volume": 376687.0}, {"date": "2019-06-10", "close": 9.53, "volume": 270383.0}, {"date": "2019-06-11", "close": 9.45, "volume": 474205.0}, {"date": "2019-06-12", "close": 9.49, "volume": 375222.0}, {"date": "2019-06-13", "close": 9.94, "volume": 449697.0}, {"date": "2019-06-14", "close": 9.54, "volume": 284857.0}, {"date": "2019-06-17", "close": 10.75, "volume": 550802.0}, {"date": "2019-06-18", "close": 11.04, "volume": 306656.0}, {"date": "2019-06-19", "close": 11.14, "volume": 239258.0}, {"date": "2019-06-20", "close": 11.14, "volume": 369107.0}, {"date": "2019-06-21", "close": 11.2, "volume": 894565.0}, {"date": "2019-06-24", "close": 10.82, "volume": 368546.0}, {"date": "2019-06-25", "close": 10.84, "volume": 184515.0}, {"date": "2019-06-26", "close": 10.83, "volume": 437394.0}, {"date": "2019-06-27", "close": 11.07, "volume": 278719.0}, {"date": "2019-06-28", "close": 11.25, "volume": 1685843.0}, {"date": "2019-07-01", "close": 11.24, "volume": 782159.0}, {"date": "2019-07-02", "close": 10.87, "volume": 307911.0}, {"date": "2019-07-03", "close": 11.18, "volume": 123147.0}, {"date": "2019-07-05", "close": 11.02, "volume": 162654.0}, {"date": "2019-07-08", "close": 10.82, "volume": 161425.0}, {"date": "2019-07-09", "close": 11.16, "volume": 159505.0}, {"date": "2019-07-10", "close": 11.26, "volume": 207131.0}, {"date": "2019-07-11", "close": 11.04, "volume": 190544.0}, {"date": "2019-07-12", "close": 11.03, "volume": 366560.0}, {"date": "2019-07-15", "close": 11.07, "volume": 184822.0}, {"date": "2019-07-16", "close": 11.58, "volume": 400061.0}, {"date": "2019-07-17", "close": 11.6, "volume": 234399.0}, {"date": "2019-07-18", "close": 11.23, "volume": 385470.0}, {"date": "2019-07-19", "close": 11.14, "volume": 859341.0}, {"date": "2019-07-22", "close": 11.63, "volume": 400541.0}, {"date": "2019-07-23", "close": 11.6, "volume": 528888.0}, {"date": "2019-07-24", "close": 11.69, "volume": 268165.0}, {"date": "2019-07-25", "close": 11.79, "volume": 1409804.0}, {"date": "2019-07-26", "close": 12.14, "volume": 877428.0}, {"date": "2019-07-29", "close": 12.17, "volume": 271260.0}, {"date": "2019-07-30", "close": 12.42, "volume": 295163.0}, {"date": "2019-07-31", "close": 12.19, "volume": 472954.0}, {"date": "2019-08-01", "close": 12.5, "volume": 331934.0}, {"date": "2019-08-02", "close": 12.5, "volume": 513297.0}, {"date": "2019-08-05", "close": 12.28, "volume": 377339.0}, {"date": "2019-08-06", "close": 13.07, "volume": 664004.0}, {"date": "2019-08-07", "close": 13.36, "volume": 639807.0}, {"date": "2019-08-08", "close": 13.63, "volume": 539333.0}, {"date": "2019-08-09", "close": 13.51, "volume": 674712.0}, {"date": "2019-08-12", "close": 13.32, "volume": 329102.0}, {"date": "2019-08-13", "close": 13.09, "volume": 398787.0}, {"date": "2019-08-14", "close": 12.63, "volume": 505458.0}, {"date": "2019-08-15", "close": 12.49, "volume": 275693.0}, {"date": "2019-08-16", "close": 13.26, "volume": 462456.0}, {"date": "2019-08-19", "close": 13.99, "volume": 479881.0}, {"date": "2019-08-20", "close": 13.78, "volume": 391513.0}, {"date": "2019-08-21", "close": 13.94, "volume": 459833.0}, {"date": "2019-08-22", "close": 13.46, "volume": 321699.0}, {"date": "2019-08-23", "close": 13.07, "volume": 447870.0}, {"date": "2019-08-26", "close": 13.8, "volume": 362483.0}, {"date": "2019-08-27", "close": 13.76, "volume": 350781.0}, {"date": "2019-08-28", "close": 14.14, "volume": 322173.0}, {"date": "2019-08-29", "close": 14.23, "volume": 319524.0}, {"date": "2019-08-30", "close": 14.05, "volume": 187774.0}, {"date": "2019-09-03", "close": 13.37, "volume": 386526.0}, {"date": "2019-09-04", "close": 13.83, "volume": 237114.0}, {"date": "2019-09-05", "close": 14.25, "volume": 454939.0}, {"date": "2019-09-06", "close": 14.09, "volume": 500831.0}, {"date": "2019-09-09", "close": 12.67, "volume": 338334.0}, {"date": "2019-09-10", "close": 12.63, "volume": 338855.0}, {"date": "2019-09-11", "close": 12.97, "volume": 347796.0}, {"date": "2019-09-12", "close": 12.6, "volume": 314160.0}, {"date": "2019-09-13", "close": 12.39, "volume": 366376.0}, {"date": "2019-09-16", "close": 13.0, "volume": 921878.0}, {"date": "2019-09-17", "close": 13.13, "volume": 271678.0}, {"date": "2019-09-18", "close": 13.05, "volume": 744934.0}, {"date": "2019-09-19", "close": 13.17, "volume": 388879.0}, {"date": "2019-09-20", "close": 13.0, "volume": 943253.0}, {"date": "2019-09-23", "close": 13.11, "volume": 224052.0}, {"date": "2019-09-24", "close": 12.84, "volume": 549595.0}, {"date": "2019-09-25", "close": 12.995, "volume": 523605.0}, {"date": "2019-09-26", "close": 11.685, "volume": 550737.0}, {"date": "2019-09-27", "close": 11.415, "volume": 365047.0}, {"date": "2019-09-30", "close": 11.38, "volume": 554201.0}, {"date": "2019-10-01", "close": 11.45, "volume": 579786.0}, {"date": "2019-10-02", "close": 11.29, "volume": 467565.0}, {"date": "2019-10-03", "close": 11.57, "volume": 313766.0}, {"date": "2019-10-04", "close": 11.76, "volume": 489845.0}, {"date": "2019-10-07", "close": 11.53, "volume": 304888.0}, {"date": "2019-10-08", "close": 11.14, "volume": 321510.0}, {"date": "2019-10-09", "close": 11.15, "volume": 194457.0}, {"date": "2019-10-10", "close": 10.77, "volume": 456116.0}, {"date": "2019-10-11", "close": 11.18, "volume": 359081.0}, {"date": "2019-10-14", "close": 11.145, "volume": 245797.0}, {"date": "2019-10-15", "close": 11.6, "volume": 345521.0}, {"date": "2019-10-16", "close": 11.56, "volume": 184988.0}, {"date": "2019-10-17", "close": 11.34, "volume": 232268.0}, {"date": "2019-10-18", "close": 10.97, "volume": 320809.0}, {"date": "2019-10-21", "close": 11.36, "volume": 186967.0}, {"date": "2019-10-22", "close": 11.36, "volume": 177639.0}, {"date": "2019-10-23", "close": 11.52, "volume": 162707.0}, {"date": "2019-10-24", "close": 11.09, "volume": 196157.0}, {"date": "2019-10-25", "close": 11.34, "volume": 204699.0}, {"date": "2019-10-28", "close": 11.4, "volume": 119241.0}, {"date": "2019-10-29", "close": 11.42, "volume": 214542.0}, {"date": "2019-10-30", "close": 11.84, "volume": 204529.0}, {"date": "2019-10-31", "close": 11.65, "volume": 232971.0}, {"date": "2019-11-01", "close": 11.19, "volume": 475162.0}, {"date": "2019-11-04", "close": 11.02, "volume": 262229.0}, {"date": "2019-11-05", "close": 11.07, "volume": 225375.0}, {"date": "2019-11-06", "close": 10.835, "volume": 338706.0}, {"date": "2019-11-07", "close": 8.275, "volume": 6773301.0}, {"date": "2019-11-08", "close": 8.2, "volume": 5309409.0}, {"date": "2019-11-11", "close": 8.15, "volume": 1447505.0}, {"date": "2019-11-12", "close": 7.95, "volume": 1222448.0}, {"date": "2019-11-13", "close": 8.1, "volume": 1433856.0}, {"date": "2019-11-14", "close": 8.115, "volume": 1121105.0}, {"date": "2019-11-15", "close": 8.18, "volume": 562416.0}, {"date": "2019-11-18", "close": 8.39, "volume": 929333.0}, {"date": "2019-11-19", "close": 9.25, "volume": 2424799.0}, {"date": "2019-11-20", "close": 9.55, "volume": 1331919.0}, {"date": "2019-11-21", "close": 9.44, "volume": 699923.0}, {"date": "2019-11-22", "close": 9.64, "volume": 387541.0}, {"date": "2019-11-25", "close": 9.5, "volume": 1747239.0}, {"date": "2019-11-26", "close": 9.36, "volume": 615537.0}, {"date": "2019-11-27", "close": 9.57, "volume": 394511.0}, {"date": "2019-11-29", "close": 9.67, "volume": 434494.0}, {"date": "2019-12-02", "close": 9.46, "volume": 894228.0}, {"date": "2019-12-03", "close": 9.78, "volume": 551612.0}, {"date": "2019-12-04", "close": 9.8, "volume": 417370.0}, {"date": "2019-12-05", "close": 9.82, "volume": 655240.0}, {"date": "2019-12-06", "close": 9.42, "volume": 623455.0}, {"date": "2019-12-09", "close": 9.63, "volume": 1464993.0}, {"date": "2019-12-10", "close": 9.49, "volume": 1136818.0}, {"date": "2019-12-11", "close": 9.51, "volume": 958820.0}, {"date": "2019-12-12", "close": 9.68, "volume": 661830.0}, {"date": "2019-12-13", "close": 10.65, "volume": 1972344.0}, {"date": "2019-12-16", "close": 10.2, "volume": 990844.0}, {"date": "2019-12-17", "close": 9.98, "volume": 602089.0}, {"date": "2019-12-18", "close": 10.25, "volume": 1350521.0}, {"date": "2019-12-19", "close": 10.32, "volume": 689427.0}, {"date": "2019-12-20", "close": 10.465, "volume": 1212859.0}, {"date": "2019-12-23", "close": 10.23, "volume": 542157.0}, {"date": "2019-12-24", "close": 10.35, "volume": 294358.0}, {"date": "2019-12-26", "close": 10.275, "volume": 956689.0}, {"date": "2019-12-27", "close": 10.29, "volume": 482186.0}, {"date": "2019-12-30", "close": 10.26, "volume": 948068.0}, {"date": "2019-12-31", "close": 10.61, "volume": 618546.0}, {"date": "2020-01-02", "close": 10.55, "volume": 588234.0}, {"date": "2020-01-03", "close": 10.83, "volume": 625381.0}, {"date": "2020-01-06", "close": 11.18, "volume": 814802.0}, {"date": "2020-01-07", "close": 10.96, "volume": 384606.0}, {"date": "2020-01-08", "close": 11.33, "volume": 409601.0}, {"date": "2020-01-09", "close": 11.495, "volume": 836432.0}, {"date": "2020-01-10", "close": 11.7, "volume": 797196.0}, {"date": "2020-01-13", "close": 12.64, "volume": 1330936.0}, {"date": "2020-01-14", "close": 12.69, "volume": 1066083.0}, {"date": "2020-01-15", "close": 12.685, "volume": 856815.0}, {"date": "2020-01-16", "close": 12.61, "volume": 460317.0}, {"date": "2020-01-17", "close": 12.14, "volume": 775805.0}, {"date": "2020-01-21", "close": 12.135, "volume": 791422.0}, {"date": "2020-01-22", "close": 12.545, "volume": 413407.0}, {"date": "2020-01-23", "close": 12.66, "volume": 447672.0}, {"date": "2020-01-24", "close": 12.01, "volume": 499118.0}, {"date": "2020-01-27", "close": 12.03, "volume": 750442.0}, {"date": "2020-01-28", "close": 12.36, "volume": 251589.0}, {"date": "2020-01-29", "close": 12.785, "volume": 816544.0}, {"date": "2020-01-30", "close": 12.86, "volume": 1050456.0}, {"date": "2020-01-31", "close": 12.3, "volume": 1384608.0}, {"date": "2020-02-03", "close": 12.95, "volume": 720551.0}, {"date": "2020-02-04", "close": 13.56, "volume": 748325.0}, {"date": "2020-02-05", "close": 14.125, "volume": 1521179.0}, {"date": "2020-02-06", "close": 14.1, "volume": 788940.0}, {"date": "2020-02-07", "close": 14.58, "volume": 1120140.0}, {"date": "2020-02-10", "close": 14.58, "volume": 476127.0}, {"date": "2020-02-11", "close": 15.1, "volume": 985029.0}, {"date": "2020-02-12", "close": 15.43, "volume": 1048296.0}, {"date": "2020-02-13", "close": 15.41, "volume": 2039349.0}, {"date": "2020-02-14", "close": 14.85, "volume": 1857731.0}, {"date": "2020-02-18", "close": 16.3, "volume": 1419379.0}, {"date": "2020-02-19", "close": 15.725, "volume": 956129.0}, {"date": "2020-02-20", "close": 15.49, "volume": 631363.0}, {"date": "2020-02-21", "close": 15.28, "volume": 557460.0}, {"date": "2020-02-24", "close": 14.7, "volume": 922027.0}, {"date": "2020-02-25", "close": 14.72, "volume": 2172266.0}, {"date": "2020-02-26", "close": 14.065, "volume": 1161014.0}, {"date": "2020-02-27", "close": 13.94, "volume": 954886.0}, {"date": "2020-02-28", "close": 13.94, "volume": 1048995.0}, {"date": "2020-03-02", "close": 14.24, "volume": 568120.0}, {"date": "2020-03-03", "close": 14.57, "volume": 667966.0}, {"date": "2020-03-04", "close": 14.86, "volume": 1067140.0}, {"date": "2020-03-05", "close": 15.16, "volume": 1022615.0}, {"date": "2020-03-06", "close": 14.4, "volume": 897607.0}, {"date": "2020-03-09", "close": 13.32, "volume": 778889.0}, {"date": "2020-03-10", "close": 13.32, "volume": 1008022.0}, {"date": "2020-03-11", "close": 12.03, "volume": 644479.0}, {"date": "2020-03-12", "close": 10.44, "volume": 855908.0}, {"date": "2020-03-13", "close": 10.68, "volume": 885175.0}, {"date": "2020-03-16", "close": 9.86, "volume": 1403970.0}, {"date": "2020-03-17", "close": 10.68, "volume": 1428947.0}, {"date": "2020-03-18", "close": 8.75, "volume": 1395410.0}, {"date": "2020-03-19", "close": 9.0, "volume": 1255198.0}, {"date": "2020-03-20", "close": 9.55, "volume": 998864.0}, {"date": "2020-03-23", "close": 9.89, "volume": 590664.0}, {"date": "2020-03-24", "close": 10.77, "volume": 748087.0}, {"date": "2020-03-25", "close": 10.37, "volume": 921612.0}, {"date": "2020-03-26", "close": 11.43, "volume": 631361.0}, {"date": "2020-03-27", "close": 11.75, "volume": 606356.0}, {"date": "2020-03-30", "close": 12.79, "volume": 1484830.0}, {"date": "2020-03-31", "close": 11.79, "volume": 895630.0}, {"date": "2020-04-01", "close": 11.15, "volume": 632654.0}, {"date": "2020-04-02", "close": 12.05, "volume": 559157.0}, {"date": "2020-04-03", "close": 11.96, "volume": 660073.0}, {"date": "2020-04-06", "close": 12.46, "volume": 546140.0}, {"date": "2020-04-07", "close": 12.15, "volume": 733719.0}, {"date": "2020-04-08", "close": 12.76, "volume": 714422.0}, {"date": "2020-04-09", "close": 13.89, "volume": 1227850.0}, {"date": "2020-04-13", "close": 13.88, "volume": 667154.0}, {"date": "2020-04-14", "close": 13.55, "volume": 964194.0}, {"date": "2020-04-15", "close": 13.93, "volume": 640646.0}, {"date": "2020-04-16", "close": 13.99, "volume": 755863.0}, {"date": "2020-04-17", "close": 15.24, "volume": 1198865.0}, {"date": "2020-04-20", "close": 15.51, "volume": 1271172.0}, {"date": "2020-04-21", "close": 15.02, "volume": 395796.0}, {"date": "2020-04-22", "close": 15.09, "volume": 526124.0}, {"date": "2020-04-23", "close": 15.47, "volume": 677214.0}, {"date": "2020-04-24", "close": 15.68, "volume": 881906.0}, {"date": "2020-04-27", "close": 15.65, "volume": 679994.0}, {"date": "2020-04-28", "close": 16.065, "volume": 2500081.0}, {"date": "2020-04-29", "close": 16.28, "volume": 746078.0}, {"date": "2020-04-30", "close": 15.11, "volume": 569177.0}, {"date": "2020-05-01", "close": 14.49, "volume": 628959.0}, {"date": "2020-05-04", "close": 15.17, "volume": 639642.0}, {"date": "2020-05-05", "close": 16.42, "volume": 682518.0}, {"date": "2020-05-06", "close": 16.63, "volume": 732637.0}, {"date": "2020-05-07", "close": 15.73, "volume": 844032.0}, {"date": "2020-05-08", "close": 15.755, "volume": 492975.0}, {"date": "2020-05-11", "close": 20.99, "volume": 6037897.0}, {"date": "2020-05-12", "close": 20.96, "volume": 1895697.0}, {"date": "2020-05-13", "close": 21.61, "volume": 2124113.0}, {"date": "2020-05-14", "close": 21.24, "volume": 798695.0}, {"date": "2020-05-15", "close": 21.64, "volume": 1279471.0}, {"date": "2020-05-18", "close": 22.22, "volume": 727312.0}, {"date": "2020-05-19", "close": 20.93, "volume": 596967.0}, {"date": "2020-05-20", "close": 21.82, "volume": 509310.0}, {"date": "2020-05-21", "close": 21.605, "volume": 470685.0}, {"date": "2020-05-22", "close": 21.91, "volume": 456383.0}, {"date": "2020-05-26", "close": 21.9, "volume": 782738.0}, {"date": "2020-05-27", "close": 21.24, "volume": 621399.0}, {"date": "2020-05-28", "close": 20.72, "volume": 449268.0}, {"date": "2020-05-29", "close": 20.71, "volume": 1257420.0}, {"date": "2020-06-01", "close": 20.9, "volume": 452120.0}, {"date": "2020-06-02", "close": 21.11, "volume": 501039.0}, {"date": "2020-06-03", "close": 20.6, "volume": 463928.0}, {"date": "2020-06-04", "close": 20.04, "volume": 430447.0}, {"date": "2020-06-05", "close": 20.24, "volume": 460680.0}, {"date": "2020-06-08", "close": 21.11, "volume": 482623.0}, {"date": "2020-06-09", "close": 21.05, "volume": 649888.0}, {"date": "2020-06-10", "close": 21.71, "volume": 1043748.0}, {"date": "2020-06-11", "close": 20.95, "volume": 1375170.0}, {"date": "2020-06-12", "close": 21.38, "volume": 618649.0}, {"date": "2020-06-15", "close": 21.73, "volume": 788220.0}, {"date": "2020-06-16", "close": 22.31, "volume": 514566.0}, {"date": "2020-06-17", "close": 23.01, "volume": 601133.0}, {"date": "2020-06-18", "close": 23.23, "volume": 282565.0}, {"date": "2020-06-19", "close": 23.47, "volume": 1007495.0}, {"date": "2020-06-22", "close": 24.64, "volume": 896244.0}, {"date": "2020-06-23", "close": 24.27, "volume": 558457.0}, {"date": "2020-06-24", "close": 23.56, "volume": 398959.0}, {"date": "2020-06-25", "close": 24.56, "volume": 341613.0}, {"date": "2020-06-26", "close": 23.77, "volume": 671660.0}, {"date": "2020-06-29", "close": 23.59, "volume": 572395.0}, {"date": "2020-06-30", "close": 23.57, "volume": 895125.0}, {"date": "2020-07-01", "close": 23.61, "volume": 525632.0}, {"date": "2020-07-02", "close": 24.83, "volume": 433455.0}, {"date": "2020-07-06", "close": 24.35, "volume": 420290.0}, {"date": "2020-07-07", "close": 26.04, "volume": 785946.0}, {"date": "2020-07-08", "close": 26.92, "volume": 844732.0}, {"date": "2020-07-09", "close": 26.12, "volume": 407691.0}, {"date": "2020-07-10", "close": 25.5, "volume": 2111606.0}, {"date": "2020-07-13", "close": 24.02, "volume": 636952.0}, {"date": "2020-07-14", "close": 27.88, "volume": 1110382.0}, {"date": "2020-07-15", "close": 28.96, "volume": 1585666.0}, {"date": "2020-07-16", "close": 25.72, "volume": 1085212.0}, {"date": "2020-07-17", "close": 23.98, "volume": 4965730.0}, {"date": "2020-07-20", "close": 25.14, "volume": 3326656.0}, {"date": "2020-07-21", "close": 23.87, "volume": 1035181.0}, {"date": "2020-07-22", "close": 23.885, "volume": 627673.0}, {"date": "2020-07-23", "close": 24.23, "volume": 833086.0}, {"date": "2020-07-24", "close": 23.08, "volume": 880684.0}, {"date": "2020-07-27", "close": 24.1, "volume": 643637.0}, {"date": "2020-07-28", "close": 23.18, "volume": 759314.0}, {"date": "2020-07-29", "close": 22.96, "volume": 723411.0}, {"date": "2020-07-30", "close": 22.67, "volume": 711238.0}, {"date": "2020-07-31", "close": 21.62, "volume": 1229027.0}, {"date": "2020-08-03", "close": 22.66, "volume": 568384.0}, {"date": "2020-08-04", "close": 22.02, "volume": 806051.0}, {"date": "2020-08-05", "close": 22.13, "volume": 1308842.0}, {"date": "2020-08-06", "close": 21.64, "volume": 401374.0}, {"date": "2020-08-07", "close": 21.51, "volume": 1180015.0}, {"date": "2020-08-10", "close": 21.33, "volume": 655379.0}, {"date": "2020-08-11", "close": 21.08, "volume": 866349.0}, {"date": "2020-08-12", "close": 21.92, "volume": 804793.0}, {"date": "2020-08-13", "close": 22.85, "volume": 490291.0}, {"date": "2020-08-14", "close": 22.52, "volume": 553264.0}, {"date": "2020-08-17", "close": 23.36, "volume": 1188900.0}, {"date": "2020-08-18", "close": 24.12, "volume": 552110.0}, {"date": "2020-08-19", "close": 23.33, "volume": 461178.0}, {"date": "2020-08-20", "close": 24.21, "volume": 1264536.0}, {"date": "2020-08-21", "close": 24.24, "volume": 1327202.0}, {"date": "2020-08-24", "close": 23.16, "volume": 682739.0}, {"date": "2020-08-25", "close": 24.42, "volume": 634495.0}, {"date": "2020-08-26", "close": 23.93, "volume": 790818.0}, {"date": "2020-08-27", "close": 23.64, "volume": 560840.0}, {"date": "2020-08-28", "close": 24.33, "volume": 1286190.0}, {"date": "2020-08-31", "close": 23.96, "volume": 924467.0}, {"date": "2020-09-01", "close": 24.14, "volume": 636566.0}, {"date": "2020-09-02", "close": 24.73, "volume": 965499.0}, {"date": "2020-09-03", "close": 23.17, "volume": 759911.0}, {"date": "2020-09-04", "close": 22.62, "volume": 1394827.0}, {"date": "2020-09-08", "close": 22.5, "volume": 466747.0}, {"date": "2020-09-09", "close": 22.88, "volume": 542326.0}, {"date": "2020-09-10", "close": 22.79, "volume": 644071.0}, {"date": "2020-09-11", "close": 22.49, "volume": 454136.0}, {"date": "2020-09-14", "close": 23.0, "volume": 1020714.0}, {"date": "2020-09-15", "close": 23.22, "volume": 483722.0}, {"date": "2020-09-16", "close": 22.28, "volume": 596851.0}, {"date": "2020-09-17", "close": 21.76, "volume": 608982.0}, {"date": "2020-09-18", "close": 21.805, "volume": 3291072.0}, {"date": "2020-09-21", "close": 21.27, "volume": 965628.0}, {"date": "2020-09-22", "close": 20.58, "volume": 752873.0}, {"date": "2020-09-23", "close": 21.07, "volume": 850520.0}, {"date": "2020-09-24", "close": 21.95, "volume": 1354244.0}, {"date": "2020-09-25", "close": 23.4, "volume": 1661587.0}, {"date": "2020-09-28", "close": 22.37, "volume": 591890.0}, {"date": "2020-09-29", "close": 22.33, "volume": 645512.0}, {"date": "2020-09-30", "close": 21.65, "volume": 1533443.0}, {"date": "2020-10-01", "close": 22.7, "volume": 1163756.0}, {"date": "2020-10-02", "close": 23.99, "volume": 2358804.0}, {"date": "2020-10-05", "close": 28.61, "volume": 3930493.0}, {"date": "2020-10-06", "close": 28.55, "volume": 1594943.0}, {"date": "2020-10-07", "close": 27.655, "volume": 2317286.0}, {"date": "2020-10-08", "close": 16.0, "volume": 21073240.0}, {"date": "2020-10-09", "close": 15.26, "volume": 7936265.0}, {"date": "2020-10-12", "close": 15.65, "volume": 3980567.0}, {"date": "2020-10-13", "close": 16.89, "volume": 2867869.0}, {"date": "2020-10-14", "close": 16.49, "volume": 1706774.0}, {"date": "2020-10-15", "close": 16.23, "volume": 937703.0}, {"date": "2020-10-16", "close": 16.47, "volume": 2036082.0}, {"date": "2020-10-19", "close": 16.56, "volume": 770497.0}, {"date": "2020-10-20", "close": 16.26, "volume": 775186.0}, {"date": "2020-10-21", "close": 15.7, "volume": 724682.0}, {"date": "2020-10-22", "close": 16.22, "volume": 1427433.0}, {"date": "2020-10-23", "close": 16.39, "volume": 694761.0}, {"date": "2020-10-26", "close": 15.5, "volume": 904429.0}, {"date": "2020-10-27", "close": 16.33, "volume": 690506.0}, {"date": "2020-10-28", "close": 15.35, "volume": 788228.0}, {"date": "2020-10-29", "close": 15.49, "volume": 900463.0}, {"date": "2020-10-30", "close": 15.37, "volume": 713364.0}, {"date": "2020-11-02", "close": 15.95, "volume": 842275.0}, {"date": "2020-11-03", "close": 16.72, "volume": 858859.0}, {"date": "2020-11-04", "close": 18.0, "volume": 970976.0}, {"date": "2020-11-05", "close": 17.57, "volume": 1450680.0}, {"date": "2020-11-06", "close": 16.94, "volume": 880742.0}, {"date": "2020-11-09", "close": 16.86, "volume": 1269963.0}, {"date": "2020-11-10", "close": 16.9, "volume": 1077856.0}, {"date": "2020-11-11", "close": 17.02, "volume": 859166.0}, {"date": "2020-11-12", "close": 17.4, "volume": 1249210.0}, {"date": "2020-11-13", "close": 16.52, "volume": 2118102.0}, {"date": "2020-11-16", "close": 15.59, "volume": 2004726.0}, {"date": "2020-11-17", "close": 15.51, "volume": 917230.0}, {"date": "2020-11-18", "close": 15.36, "volume": 916099.0}, {"date": "2020-11-19", "close": 15.84, "volume": 674756.0}, {"date": "2020-11-20", "close": 15.99, "volume": 894878.0}, {"date": "2020-11-23", "close": 16.07, "volume": 1545692.0}, {"date": "2020-11-24", "close": 16.49, "volume": 1678064.0}, {"date": "2020-11-25", "close": 16.59, "volume": 762507.0}, {"date": "2020-11-27", "close": 17.15, "volume": 455365.0}, {"date": "2020-11-30", "close": 16.8, "volume": 672361.0}, {"date": "2020-12-01", "close": 17.54, "volume": 907750.0}, {"date": "2020-12-02", "close": 18.0, "volume": 1414723.0}, {"date": "2020-12-03", "close": 17.46, "volume": 676235.0}, {"date": "2020-12-04", "close": 17.12, "volume": 796391.0}, {"date": "2020-12-07", "close": 16.31, "volume": 654569.0}, {"date": "2020-12-08", "close": 16.66, "volume": 1011987.0}, {"date": "2020-12-09", "close": 20.47, "volume": 4014713.0}, {"date": "2020-12-10", "close": 19.88, "volume": 3597119.0}, {"date": "2020-12-11", "close": 20.34, "volume": 990175.0}, {"date": "2020-12-14", "close": 21.24, "volume": 1656669.0}, {"date": "2020-12-15", "close": 21.0, "volume": 955869.0}, {"date": "2020-12-16", "close": 21.0, "volume": 598267.0}, {"date": "2020-12-17", "close": 21.1, "volume": 778373.0}, {"date": "2020-12-18", "close": 21.22, "volume": 2777828.0}, {"date": "2020-12-21", "close": 20.42, "volume": 815214.0}, {"date": "2020-12-22", "close": 20.36, "volume": 657352.0}, {"date": "2020-12-23", "close": 20.98, "volume": 393483.0}, {"date": "2020-12-24", "close": 20.94, "volume": 307208.0}, {"date": "2020-12-28", "close": 20.95, "volume": 581189.0}, {"date": "2020-12-29", "close": 20.6, "volume": 542200.0}, {"date": "2020-12-30", "close": 20.36, "volume": 969544.0}, {"date": "2020-12-31", "close": 20.78, "volume": 786589.0}, {"date": "2021-01-04", "close": 19.56, "volume": 700073.0}, {"date": "2021-01-05", "close": 19.88, "volume": 737009.0}, {"date": "2021-01-06", "close": 21.31, "volume": 892067.0}, {"date": "2021-01-07", "close": 21.53, "volume": 2010176.0}, {"date": "2021-01-08", "close": 21.55, "volume": 579779.0}, {"date": "2021-01-11", "close": 20.0, "volume": 920898.0}, {"date": "2021-01-12", "close": 19.68, "volume": 513487.0}, {"date": "2021-01-13", "close": 19.27, "volume": 514150.0}, {"date": "2021-01-14", "close": 19.8, "volume": 1767278.0}, {"date": "2021-01-15", "close": 18.96, "volume": 743346.0}, {"date": "2021-01-19", "close": 19.89, "volume": 851048.0}, {"date": "2021-01-20", "close": 19.98, "volume": 958113.0}, {"date": "2021-01-21", "close": 20.09, "volume": 627874.0}, {"date": "2021-01-22", "close": 20.36, "volume": 570314.0}, {"date": "2021-01-25", "close": 20.84, "volume": 406680.0}, {"date": "2021-01-26", "close": 20.29, "volume": 569762.0}, {"date": "2021-01-27", "close": 20.25, "volume": 898402.0}, {"date": "2021-01-28", "close": 20.0, "volume": 1243924.0}, {"date": "2021-01-29", "close": 19.67, "volume": 943270.0}, {"date": "2021-02-01", "close": 20.19, "volume": 1115772.0}, {"date": "2021-02-02", "close": 22.01, "volume": 725486.0}, {"date": "2021-02-03", "close": 22.75, "volume": 1096546.0}, {"date": "2021-02-04", "close": 22.89, "volume": 376370.0}, {"date": "2021-02-05", "close": 23.07, "volume": 522643.0}, {"date": "2021-02-08", "close": 23.75, "volume": 589723.0}, {"date": "2021-02-09", "close": 23.65, "volume": 479612.0}, {"date": "2021-02-10", "close": 23.16, "volume": 454628.0}, {"date": "2021-02-11", "close": 22.76, "volume": 434909.0}, {"date": "2021-02-12", "close": 22.13, "volume": 422537.0}, {"date": "2021-02-16", "close": 20.9, "volume": 977575.0}, {"date": "2021-02-17", "close": 21.86, "volume": 475858.0}, {"date": "2021-02-18", "close": 21.01, "volume": 1116433.0}, {"date": "2021-02-19", "close": 21.28, "volume": 1192324.0}, {"date": "2021-02-22", "close": 20.63, "volume": 523431.0}, {"date": "2021-02-23", "close": 20.26, "volume": 780969.0}, {"date": "2021-02-24", "close": 20.75, "volume": 552316.0}, {"date": "2021-02-25", "close": 19.85, "volume": 516719.0}, {"date": "2021-02-26", "close": 18.73, "volume": 4026819.0}, {"date": "2021-03-01", "close": 19.66, "volume": 1078840.0}, {"date": "2021-03-02", "close": 19.42, "volume": 607753.0}, {"date": "2021-03-03", "close": 18.82, "volume": 537347.0}, {"date": "2021-03-04", "close": 18.57, "volume": 1179372.0}, {"date": "2021-03-05", "close": 19.68, "volume": 1912295.0}, {"date": "2021-03-08", "close": 19.19, "volume": 1152764.0}, {"date": "2021-03-09", "close": 19.69, "volume": 2212101.0}, {"date": "2021-03-10", "close": 19.7, "volume": 943831.0}, {"date": "2021-03-11", "close": 20.3, "volume": 1546780.0}, {"date": "2021-03-12", "close": 22.82, "volume": 1006818.0}, {"date": "2021-03-15", "close": 24.29, "volume": 1414638.0}, {"date": "2021-03-16", "close": 23.88, "volume": 1041484.0}, {"date": "2021-03-17", "close": 25.68, "volume": 913274.0}, {"date": "2021-03-18", "close": 24.33, "volume": 1303584.0}, {"date": "2021-03-19", "close": 24.86, "volume": 2501427.0}, {"date": "2021-03-22", "close": 24.86, "volume": 655528.0}, {"date": "2021-03-23", "close": 23.69, "volume": 1154870.0}, {"date": "2021-03-24", "close": 22.4, "volume": 699446.0}, {"date": "2021-03-25", "close": 24.0, "volume": 922671.0}, {"date": "2021-03-26", "close": 23.87, "volume": 467767.0}, {"date": "2021-03-29", "close": 22.69, "volume": 502160.0}, {"date": "2021-03-30", "close": 22.33, "volume": 703496.0}, {"date": "2021-03-31", "close": 23.26, "volume": 835085.0}, {"date": "2021-04-01", "close": 24.44, "volume": 609675.0}, {"date": "2021-04-05", "close": 25.13, "volume": 794245.0}, {"date": "2021-04-06", "close": 24.15, "volume": 658370.0}, {"date": "2021-04-07", "close": 23.34, "volume": 823024.0}, {"date": "2021-04-08", "close": 24.19, "volume": 846908.0}, {"date": "2021-04-09", "close": 24.16, "volume": 598051.0}, {"date": "2021-04-12", "close": 23.85, "volume": 992186.0}, {"date": "2021-04-13", "close": 23.91, "volume": 548308.0}, {"date": "2021-04-14", "close": 24.26, "volume": 621097.0}, {"date": "2021-04-15", "close": 24.87, "volume": 745908.0}, {"date": "2021-04-16", "close": 24.7, "volume": 577771.0}, {"date": "2021-04-19", "close": 24.73, "volume": 514144.0}, {"date": "2021-04-20", "close": 25.3, "volume": 714082.0}, {"date": "2021-04-21", "close": 25.45, "volume": 674572.0}, {"date": "2021-04-22", "close": 26.0, "volume": 1162834.0}, {"date": "2021-04-23", "close": 26.49, "volume": 969977.0}, {"date": "2021-04-26", "close": 26.99, "volume": 1002211.0}, {"date": "2021-04-27", "close": 26.76, "volume": 563824.0}, {"date": "2021-04-28", "close": 26.95, "volume": 424267.0}, {"date": "2021-04-29", "close": 26.39, "volume": 616414.0}, {"date": "2021-04-30", "close": 25.44, "volume": 819511.0}, {"date": "2021-05-03", "close": 25.92, "volume": 860429.0}, {"date": "2021-05-04", "close": 24.25, "volume": 1555447.0}, {"date": "2021-05-05", "close": 23.58, "volume": 812926.0}, {"date": "2021-05-06", "close": 23.37, "volume": 814878.0}, {"date": "2021-05-07", "close": 24.23, "volume": 1159808.0}, {"date": "2021-05-10", "close": 23.38, "volume": 627055.0}, {"date": "2021-05-11", "close": 23.77, "volume": 764627.0}, {"date": "2021-05-12", "close": 24.32, "volume": 774675.0}, {"date": "2021-05-13", "close": 25.23, "volume": 613118.0}, {"date": "2021-05-14", "close": 25.93, "volume": 490497.0}, {"date": "2021-05-17", "close": 25.57, "volume": 392174.0}, {"date": "2021-05-18", "close": 23.96, "volume": 651962.0}, {"date": "2021-05-19", "close": 23.76, "volume": 1437305.0}, {"date": "2021-05-20", "close": 23.84, "volume": 1441492.0}, {"date": "2021-05-21", "close": 23.05, "volume": 1846067.0}, {"date": "2021-05-24", "close": 22.75, "volume": 431878.0}, {"date": "2021-05-25", "close": 22.33, "volume": 558574.0}, {"date": "2021-05-26", "close": 22.26, "volume": 465117.0}, {"date": "2021-05-27", "close": 22.32, "volume": 645128.0}, {"date": "2021-05-28", "close": 21.83, "volume": 679720.0}, {"date": "2021-06-01", "close": 21.7, "volume": 698939.0}, {"date": "2021-06-02", "close": 20.94, "volume": 926923.0}, {"date": "2021-06-03", "close": 21.04, "volume": 410382.0}, {"date": "2021-06-04", "close": 20.42, "volume": 647097.0}, {"date": "2021-06-07", "close": 22.33, "volume": 852515.0}, {"date": "2021-06-08", "close": 21.72, "volume": 332610.0}, {"date": "2021-06-09", "close": 21.53, "volume": 458047.0}, {"date": "2021-06-10", "close": 21.52, "volume": 579658.0}, {"date": "2021-06-11", "close": 21.04, "volume": 447882.0}, {"date": "2021-06-14", "close": 21.85, "volume": 1272414.0}, {"date": "2021-06-15", "close": 22.28, "volume": 1478440.0}, {"date": "2021-06-16", "close": 21.79, "volume": 562375.0}, {"date": "2021-06-17", "close": 21.94, "volume": 267238.0}, {"date": "2021-06-18", "close": 21.31, "volume": 689634.0}, {"date": "2021-06-21", "close": 21.77, "volume": 524944.0}, {"date": "2021-06-22", "close": 22.15, "volume": 653874.0}, {"date": "2021-06-23", "close": 22.31, "volume": 449240.0}, {"date": "2021-06-24", "close": 22.55, "volume": 371842.0}, {"date": "2021-06-25", "close": 22.5, "volume": 1040003.0}, {"date": "2021-06-28", "close": 22.5, "volume": 506648.0}, {"date": "2021-06-29", "close": 21.12, "volume": 935428.0}, {"date": "2021-06-30", "close": 19.79, "volume": 1575497.0}, {"date": "2021-07-01", "close": 20.98, "volume": 1055376.0}, {"date": "2021-07-02", "close": 20.61, "volume": 483281.0}, {"date": "2021-07-06", "close": 19.53, "volume": 536425.0}, {"date": "2021-07-07", "close": 19.77, "volume": 654698.0}, {"date": "2021-07-08", "close": 19.73, "volume": 663439.0}, {"date": "2021-07-09", "close": 19.59, "volume": 295997.0}, {"date": "2021-07-12", "close": 19.25, "volume": 705359.0}, {"date": "2021-07-13", "close": 18.79, "volume": 1019082.0}, {"date": "2021-07-14", "close": 18.54, "volume": 965331.0}, {"date": "2021-07-15", "close": 19.32, "volume": 1102961.0}, {"date": "2021-07-16", "close": 19.23, "volume": 621033.0}, {"date": "2021-07-19", "close": 27.0, "volume": 40137500.0}, {"date": "2021-07-20", "close": 29.18, "volume": 8045850.0}, {"date": "2021-07-21", "close": 29.28, "volume": 9743565.0}, {"date": "2021-07-22", "close": 30.1, "volume": 5918226.0}, {"date": "2021-07-23", "close": 29.04, "volume": 4080647.0}, {"date": "2021-07-26", "close": 28.2, "volume": 1473178.0}, {"date": "2021-07-27", "close": 28.11, "volume": 2015928.0}, {"date": "2021-07-28", "close": 29.06, "volume": 1092698.0}, {"date": "2021-07-29", "close": 29.36, "volume": 455109.0}, {"date": "2021-07-30", "close": 29.68, "volume": 787618.0}, {"date": "2021-08-02", "close": 28.77, "volume": 1595338.0}, {"date": "2021-08-03", "close": 28.83, "volume": 1534753.0}, {"date": "2021-08-04", "close": 29.51, "volume": 930850.0}, {"date": "2021-08-05", "close": 30.24, "volume": 903922.0}, {"date": "2021-08-06", "close": 31.82, "volume": 1126090.0}, {"date": "2021-08-09", "close": 31.89, "volume": 1403748.0}, {"date": "2021-08-10", "close": 31.93, "volume": 929602.0}, {"date": "2021-08-11", "close": 32.53, "volume": 505411.0}, {"date": "2021-08-12", "close": 32.43, "volume": 462595.0}, {"date": "2021-08-13", "close": 32.15, "volume": 570505.0}, {"date": "2021-08-16", "close": 31.16, "volume": 630680.0}, {"date": "2021-08-17", "close": 31.76, "volume": 636101.0}, {"date": "2021-08-18", "close": 30.25, "volume": 595105.0}, {"date": "2021-08-19", "close": 30.0, "volume": 723834.0}, {"date": "2021-08-20", "close": 30.56, "volume": 653804.0}, {"date": "2021-08-23", "close": 31.39, "volume": 776838.0}, {"date": "2021-08-24", "close": 31.54, "volume": 426594.0}, {"date": "2021-08-25", "close": 31.96, "volume": 559180.0}, {"date": "2021-08-26", "close": 31.56, "volume": 844682.0}, {"date": "2021-08-27", "close": 33.28, "volume": 1287252.0}, {"date": "2021-08-30", "close": 32.66, "volume": 1369259.0}, {"date": "2021-08-31", "close": 32.97, "volume": 643378.0}, {"date": "2021-09-01", "close": 33.02, "volume": 1005766.0}, {"date": "2021-09-02", "close": 33.52, "volume": 485772.0}, {"date": "2021-09-03", "close": 32.46, "volume": 1081687.0}, {"date": "2021-09-07", "close": 31.05, "volume": 995927.0}, {"date": "2021-09-08", "close": 31.12, "volume": 637558.0}, {"date": "2021-09-09", "close": 30.05, "volume": 1536680.0}, {"date": "2021-09-10", "close": 29.52, "volume": 843683.0}, {"date": "2021-09-13", "close": 31.48, "volume": 1423568.0}, {"date": "2021-09-14", "close": 33.1, "volume": 1372620.0}, {"date": "2021-09-15", "close": 33.7, "volume": 853330.0}, {"date": "2021-09-16", "close": 33.49, "volume": 622681.0}, {"date": "2021-09-17", "close": 33.89, "volume": 1787065.0}, {"date": "2021-09-20", "close": 32.43, "volume": 728765.0}, {"date": "2021-09-21", "close": 32.87, "volume": 481270.0}, {"date": "2021-09-22", "close": 33.84, "volume": 1223257.0}, {"date": "2021-09-23", "close": 33.61, "volume": 830821.0}, {"date": "2021-09-24", "close": 33.13, "volume": 544598.0}, {"date": "2021-09-27", "close": 34.91, "volume": 1002266.0}, {"date": "2021-09-28", "close": 34.12, "volume": 630467.0}, {"date": "2021-09-29", "close": 33.59, "volume": 441990.0}, {"date": "2021-09-30", "close": 35.74, "volume": 1197378.0}, {"date": "2021-10-01", "close": 36.74, "volume": 839114.0}, {"date": "2021-10-04", "close": 36.39, "volume": 826110.0}, {"date": "2021-10-05", "close": 36.81, "volume": 858677.0}, {"date": "2021-10-06", "close": 36.12, "volume": 766715.0}, {"date": "2021-10-07", "close": 38.85, "volume": 1637580.0}, {"date": "2021-10-08", "close": 38.01, "volume": 840337.0}, {"date": "2021-10-11", "close": 36.26, "volume": 775179.0}, {"date": "2021-10-12", "close": 36.71, "volume": 472445.0}, {"date": "2021-10-13", "close": 37.98, "volume": 481776.0}, {"date": "2021-10-14", "close": 38.13, "volume": 617429.0}, {"date": "2021-10-15", "close": 36.89, "volume": 768753.0}, {"date": "2021-10-18", "close": 35.77, "volume": 709174.0}, {"date": "2021-10-19", "close": 35.32, "volume": 597403.0}, {"date": "2021-10-20", "close": 35.73, "volume": 338198.0}, {"date": "2021-10-21", "close": 36.21, "volume": 610319.0}, {"date": "2021-10-22", "close": 37.03, "volume": 425914.0}, {"date": "2021-10-25", "close": 36.3, "volume": 473286.0}, {"date": "2021-10-26", "close": 35.85, "volume": 308861.0}, {"date": "2021-10-27", "close": 34.95, "volume": 975080.0}, {"date": "2021-10-28", "close": 35.95, "volume": 440849.0}, {"date": "2021-10-29", "close": 34.91, "volume": 1017665.0}, {"date": "2021-11-01", "close": 34.35, "volume": 1164112.0}, {"date": "2021-11-02", "close": 34.68, "volume": 803954.0}, {"date": "2021-11-03", "close": 36.67, "volume": 785192.0}, {"date": "2021-11-04", "close": 38.97, "volume": 1307230.0}, {"date": "2021-11-05", "close": 41.1, "volume": 1634286.0}, {"date": "2021-11-08", "close": 41.0, "volume": 1082293.0}, {"date": "2021-11-09", "close": 41.73, "volume": 853300.0}, {"date": "2021-11-10", "close": 39.5, "volume": 526182.0}, {"date": "2021-11-11", "close": 39.51, "volume": 395571.0}, {"date": "2021-11-12", "close": 39.19, "volume": 957383.0}, {"date": "2021-11-15", "close": 39.2, "volume": 515569.0}, {"date": "2021-11-16", "close": 39.24, "volume": 1229716.0}, {"date": "2021-11-17", "close": 39.27, "volume": 972810.0}, {"date": "2021-11-18", "close": 40.73, "volume": 832482.0}, {"date": "2021-11-19", "close": 40.86, "volume": 962224.0}, {"date": "2021-11-22", "close": 40.9, "volume": 928167.0}, {"date": "2021-11-23", "close": 40.32, "volume": 1574228.0}, {"date": "2021-11-24", "close": 40.9, "volume": 574136.0}, {"date": "2021-11-26", "close": 39.03, "volume": 504515.0}, {"date": "2021-11-29", "close": 38.77, "volume": 660379.0}, {"date": "2021-11-30", "close": 39.34, "volume": 1171981.0}, {"date": "2021-12-01", "close": 36.91, "volume": 1015405.0}, {"date": "2021-12-02", "close": 38.15, "volume": 903332.0}, {"date": "2021-12-03", "close": 35.5, "volume": 1480484.0}, {"date": "2021-12-06", "close": 36.16, "volume": 784642.0}, {"date": "2021-12-07", "close": 37.47, "volume": 914999.0}, {"date": "2021-12-08", "close": 37.05, "volume": 935794.0}, {"date": "2021-12-09", "close": 35.03, "volume": 852368.0}, {"date": "2021-12-10", "close": 36.1, "volume": 868437.0}, {"date": "2021-12-13", "close": 36.47, "volume": 864303.0}, {"date": "2021-12-14", "close": 37.12, "volume": 652515.0}, {"date": "2021-12-15", "close": 38.61, "volume": 1098645.0}, {"date": "2021-12-16", "close": 36.52, "volume": 887586.0}, {"date": "2021-12-17", "close": 38.28, "volume": 2352003.0}, {"date": "2021-12-20", "close": 39.5, "volume": 1437462.0}, {"date": "2021-12-21", "close": 40.83, "volume": 965556.0}, {"date": "2021-12-22", "close": 44.02, "volume": 752529.0}, {"date": "2021-12-23", "close": 44.66, "volume": 684226.0}, {"date": "2021-12-27", "close": 45.85, "volume": 1002822.0}, {"date": "2021-12-28", "close": 45.54, "volume": 410435.0}, {"date": "2021-12-29", "close": 46.38, "volume": 309190.0}, {"date": "2021-12-30", "close": 45.6, "volume": 600231.0}, {"date": "2021-12-31", "close": 45.58, "volume": 675066.0}, {"date": "2022-01-03", "close": 46.0, "volume": 684418.0}, {"date": "2022-01-04", "close": 42.83, "volume": 968961.0}, {"date": "2022-01-05", "close": 39.42, "volume": 1010890.0}, {"date": "2022-01-06", "close": 38.78, "volume": 1458448.0}, {"date": "2022-01-07", "close": 35.15, "volume": 3394559.0}, {"date": "2022-01-10", "close": 35.8, "volume": 1349886.0}, {"date": "2022-01-11", "close": 34.82, "volume": 1235234.0}, {"date": "2022-01-12", "close": 34.12, "volume": 834224.0}, {"date": "2022-01-13", "close": 32.88, "volume": 1128091.0}, {"date": "2022-01-14", "close": 33.0, "volume": 1001067.0}, {"date": "2022-01-18", "close": 32.38, "volume": 1158495.0}, {"date": "2022-01-19", "close": 31.71, "volume": 625083.0}, {"date": "2022-01-20", "close": 30.81, "volume": 606052.0}, {"date": "2022-01-21", "close": 30.3, "volume": 1548808.0}, {"date": "2022-01-24", "close": 31.47, "volume": 1062127.0}, {"date": "2022-01-25", "close": 30.48, "volume": 1031278.0}, {"date": "2022-01-26", "close": 30.24, "volume": 757913.0}, {"date": "2022-01-27", "close": 29.74, "volume": 720666.0}, {"date": "2022-01-28", "close": 31.56, "volume": 1212898.0}, {"date": "2022-01-31", "close": 33.19, "volume": 943717.0}, {"date": "2022-02-01", "close": 33.57, "volume": 2027307.0}, {"date": "2022-02-02", "close": 33.03, "volume": 782800.0}, {"date": "2022-02-03", "close": 32.09, "volume": 509882.0}, {"date": "2022-02-04", "close": 33.7, "volume": 1896515.0}, {"date": "2022-02-07", "close": 34.95, "volume": 710733.0}, {"date": "2022-02-08", "close": 36.72, "volume": 1698539.0}, {"date": "2022-02-09", "close": 39.12, "volume": 1817842.0}, {"date": "2022-02-10", "close": 39.32, "volume": 1678316.0}, {"date": "2022-02-11", "close": 40.32, "volume": 1159818.0}, {"date": "2022-02-14", "close": 40.34, "volume": 1303317.0}, {"date": "2022-02-15", "close": 37.58, "volume": 3067326.0}, {"date": "2022-02-16", "close": 36.72, "volume": 998203.0}, {"date": "2022-02-17", "close": 35.22, "volume": 948722.0}, {"date": "2022-02-18", "close": 34.9, "volume": 877231.0}, {"date": "2022-02-22", "close": 33.69, "volume": 915090.0}, {"date": "2022-02-23", "close": 31.35, "volume": 1097255.0}, {"date": "2022-02-24", "close": 33.95, "volume": 1472671.0}, {"date": "2022-02-25", "close": 35.02, "volume": 953317.0}, {"date": "2022-02-28", "close": 35.32, "volume": 794658.0}, {"date": "2022-03-01", "close": 35.95, "volume": 1024164.0}, {"date": "2022-03-02", "close": 37.63, "volume": 772691.0}, {"date": "2022-03-03", "close": 36.56, "volume": 787334.0}, {"date": "2022-03-04", "close": 35.79, "volume": 915780.0}, {"date": "2022-03-07", "close": 36.83, "volume": 860047.0}, {"date": "2022-03-08", "close": 35.7, "volume": 756656.0}, {"date": "2022-03-09", "close": 38.13, "volume": 916012.0}, {"date": "2022-03-10", "close": 37.87, "volume": 632156.0}, {"date": "2022-03-11", "close": 37.5, "volume": 626628.0}, {"date": "2022-03-14", "close": 34.69, "volume": 1211671.0}, {"date": "2022-03-15", "close": 33.94, "volume": 798594.0}, {"date": "2022-03-16", "close": 34.72, "volume": 1312716.0}, {"date": "2022-03-17", "close": 37.05, "volume": 971224.0}, {"date": "2022-03-18", "close": 37.32, "volume": 1750671.0}, {"date": "2022-03-21", "close": 35.57, "volume": 989291.0}, {"date": "2022-03-22", "close": 36.3, "volume": 1115408.0}, {"date": "2022-03-23", "close": 37.18, "volume": 767850.0}, {"date": "2022-03-24", "close": 37.67, "volume": 520135.0}, {"date": "2022-03-25", "close": 36.47, "volume": 508930.0}, {"date": "2022-03-28", "close": 36.76, "volume": 344375.0}, {"date": "2022-03-29", "close": 38.42, "volume": 601066.0}, {"date": "2022-03-30", "close": 36.53, "volume": 564576.0}, {"date": "2022-03-31", "close": 36.81, "volume": 922073.0}, {"date": "2022-04-01", "close": 38.38, "volume": 838819.0}, {"date": "2022-04-04", "close": 40.04, "volume": 1119548.0}, {"date": "2022-04-05", "close": 40.35, "volume": 955973.0}, {"date": "2022-04-06", "close": 42.54, "volume": 1309603.0}, {"date": "2022-04-07", "close": 43.19, "volume": 1247192.0}, {"date": "2022-04-08", "close": 41.69, "volume": 846264.0}, {"date": "2022-04-11", "close": 41.07, "volume": 1135838.0}, {"date": "2022-04-12", "close": 40.78, "volume": 453303.0}, {"date": "2022-04-13", "close": 40.97, "volume": 641082.0}, {"date": "2022-04-14", "close": 39.56, "volume": 441698.0}, {"date": "2022-04-18", "close": 38.25, "volume": 648237.0}, {"date": "2022-04-19", "close": 37.93, "volume": 1012033.0}, {"date": "2022-04-20", "close": 37.81, "volume": 538377.0}, {"date": "2022-04-21", "close": 36.6, "volume": 686581.0}, {"date": "2022-04-22", "close": 35.91, "volume": 480504.0}, {"date": "2022-04-25", "close": 36.5, "volume": 836223.0}, {"date": "2022-04-26", "close": 33.93, "volume": 1128369.0}, {"date": "2022-04-27", "close": 34.69, "volume": 608213.0}, {"date": "2022-04-28", "close": 35.75, "volume": 1025666.0}, {"date": "2022-04-29", "close": 39.87, "volume": 2316432.0}, {"date": "2022-05-02", "close": 39.93, "volume": 1530048.0}, {"date": "2022-05-03", "close": 40.0, "volume": 636162.0}, {"date": "2022-05-04", "close": 41.03, "volume": 851316.0}, {"date": "2022-05-05", "close": 40.34, "volume": 1177220.0}, {"date": "2022-05-06", "close": 38.06, "volume": 848526.0}, {"date": "2022-05-09", "close": 34.97, "volume": 1231705.0}, {"date": "2022-05-10", "close": 37.89, "volume": 949385.0}, {"date": "2022-05-11", "close": 36.9, "volume": 919573.0}, {"date": "2022-05-12", "close": 38.35, "volume": 693998.0}, {"date": "2022-05-13", "close": 42.01, "volume": 1209213.0}, {"date": "2022-05-16", "close": 43.4, "volume": 939011.0}, {"date": "2022-05-17", "close": 42.15, "volume": 1125627.0}, {"date": "2022-05-18", "close": 38.65, "volume": 1189109.0}, {"date": "2022-05-19", "close": 38.79, "volume": 1424154.0}, {"date": "2022-05-20", "close": 39.76, "volume": 710792.0}, {"date": "2022-05-23", "close": 39.85, "volume": 718138.0}, {"date": "2022-05-24", "close": 38.24, "volume": 742477.0}, {"date": "2022-05-25", "close": 38.75, "volume": 620334.0}, {"date": "2022-05-26", "close": 38.99, "volume": 692080.0}, {"date": "2022-05-27", "close": 41.87, "volume": 728951.0}, {"date": "2022-05-31", "close": 39.9, "volume": 573343.0}, {"date": "2022-06-01", "close": 40.47, "volume": 476998.0}, {"date": "2022-06-02", "close": 41.36, "volume": 474454.0}, {"date": "2022-06-03", "close": 42.89, "volume": 599308.0}, {"date": "2022-06-06", "close": 39.41, "volume": 554257.0}, {"date": "2022-06-07", "close": 41.49, "volume": 515125.0}, {"date": "2022-06-08", "close": 41.68, "volume": 411591.0}, {"date": "2022-06-09", "close": 38.84, "volume": 593892.0}, {"date": "2022-06-10", "close": 39.5, "volume": 690340.0}, {"date": "2022-06-13", "close": 39.29, "volume": 870936.0}, {"date": "2022-06-14", "close": 39.18, "volume": 569156.0}, {"date": "2022-06-15", "close": 41.11, "volume": 680696.0}, {"date": "2022-06-16", "close": 39.65, "volume": 626047.0}, {"date": "2022-06-17", "close": 40.58, "volume": 1373109.0}, {"date": "2022-06-21", "close": 43.06, "volume": 1774937.0}, {"date": "2022-06-22", "close": 42.97, "volume": 782221.0}, {"date": "2022-06-23", "close": 47.47, "volume": 1223734.0}, {"date": "2022-06-24", "close": 47.25, "volume": 1366985.0}, {"date": "2022-06-27", "close": 48.92, "volume": 1173822.0}, {"date": "2022-06-28", "close": 47.3, "volume": 751128.0}, {"date": "2022-06-29", "close": 48.74, "volume": 623639.0}, {"date": "2022-06-30", "close": 39.29, "volume": 10394690.0}, {"date": "2022-07-01", "close": 41.0, "volume": 7399482.0}, {"date": "2022-07-05", "close": 43.9, "volume": 2444790.0}, {"date": "2022-07-06", "close": 44.14, "volume": 1235738.0}, {"date": "2022-07-07", "close": 45.35, "volume": 2499508.0}, {"date": "2022-07-08", "close": 46.5, "volume": 1145195.0}, {"date": "2022-07-11", "close": 45.34, "volume": 867531.0}, {"date": "2022-07-12", "close": 44.6, "volume": 766696.0}, {"date": "2022-07-13", "close": 44.67, "volume": 2134693.0}, {"date": "2022-07-14", "close": 43.17, "volume": 900744.0}, {"date": "2022-07-15", "close": 40.5, "volume": 1610726.0}, {"date": "2022-07-18", "close": 38.54, "volume": 1383128.0}, {"date": "2022-07-19", "close": 39.98, "volume": 1800519.0}, {"date": "2022-07-20", "close": 38.83, "volume": 1598350.0}, {"date": "2022-07-21", "close": 39.5, "volume": 1005753.0}, {"date": "2022-07-22", "close": 38.74, "volume": 855463.0}, {"date": "2022-07-25", "close": 39.07, "volume": 727011.0}, {"date": "2022-07-26", "close": 39.47, "volume": 1333261.0}, {"date": "2022-07-27", "close": 42.31, "volume": 1311449.0}, {"date": "2022-07-28", "close": 42.47, "volume": 1016878.0}, {"date": "2022-07-29", "close": 42.33, "volume": 838160.0}, {"date": "2022-08-01", "close": 41.11, "volume": 608222.0}, {"date": "2022-08-02", "close": 42.39, "volume": 3059530.0}, {"date": "2022-08-03", "close": 42.84, "volume": 1229572.0}, {"date": "2022-08-04", "close": 46.72, "volume": 2001287.0}, {"date": "2022-08-05", "close": 51.82, "volume": 3541480.0}, {"date": "2022-08-08", "close": 53.54, "volume": 2904738.0}, {"date": "2022-08-09", "close": 52.5, "volume": 1760413.0}, {"date": "2022-08-10", "close": 52.74, "volume": 1421581.0}, {"date": "2022-08-11", "close": 49.47, "volume": 1539198.0}, {"date": "2022-08-12", "close": 50.3, "volume": 850601.0}, {"date": "2022-08-15", "close": 50.83, "volume": 1470855.0}, {"date": "2022-08-16", "close": 50.81, "volume": 671180.0}, {"date": "2022-08-17", "close": 50.57, "volume": 1236367.0}, {"date": "2022-08-18", "close": 50.8, "volume": 644943.0}, {"date": "2022-08-19", "close": 50.68, "volume": 845406.0}, {"date": "2022-08-22", "close": 48.66, "volume": 731165.0}, {"date": "2022-08-23", "close": 52.0, "volume": 1279108.0}, {"date": "2022-08-24", "close": 53.26, "volume": 1347766.0}, {"date": "2022-08-25", "close": 52.25, "volume": 838764.0}, {"date": "2022-08-26", "close": 51.02, "volume": 695971.0}, {"date": "2022-08-29", "close": 51.17, "volume": 541527.0}, {"date": "2022-08-30", "close": 51.03, "volume": 772388.0}, {"date": "2022-08-31", "close": 52.96, "volume": 1034732.0}, {"date": "2022-09-01", "close": 53.74, "volume": 1102812.0}, {"date": "2022-09-02", "close": 54.06, "volume": 1180447.0}, {"date": "2022-09-06", "close": 49.17, "volume": 1761599.0}, {"date": "2022-09-07", "close": 50.99, "volume": 1464241.0}, {"date": "2022-09-08", "close": 54.05, "volume": 1229264.0}, {"date": "2022-09-09", "close": 54.52, "volume": 887395.0}, {"date": "2022-09-12", "close": 54.46, "volume": 1089894.0}, {"date": "2022-09-13", "close": 53.45, "volume": 837896.0}, {"date": "2022-09-14", "close": 54.3, "volume": 1360821.0}, {"date": "2022-09-15", "close": 54.51, "volume": 1344056.0}, {"date": "2022-09-16", "close": 53.35, "volume": 3111424.0}, {"date": "2022-09-19", "close": 52.31, "volume": 1106296.0}, {"date": "2022-09-20", "close": 53.02, "volume": 776892.0}, {"date": "2022-09-21", "close": 51.55, "volume": 636847.0}, {"date": "2022-09-22", "close": 51.55, "volume": 623455.0}, {"date": "2022-09-23", "close": 50.79, "volume": 851861.0}, {"date": "2022-09-26", "close": 47.92, "volume": 1004059.0}, {"date": "2022-09-27", "close": 49.23, "volume": 994186.0}, {"date": "2022-09-28", "close": 50.03, "volume": 1318808.0}, {"date": "2022-09-29", "close": 48.93, "volume": 1171015.0}, {"date": "2022-09-30", "close": 48.45, "volume": 932501.0}, {"date": "2022-10-03", "close": 51.11, "volume": 1276758.0}, {"date": "2022-10-04", "close": 50.12, "volume": 945559.0}, {"date": "2022-10-05", "close": 49.38, "volume": 977405.0}, {"date": "2022-10-06", "close": 50.39, "volume": 3283561.0}, {"date": "2022-10-07", "close": 47.76, "volume": 1626515.0}, {"date": "2022-10-10", "close": 47.23, "volume": 415311.0}, {"date": "2022-10-11", "close": 48.24, "volume": 1062521.0}, {"date": "2022-10-12", "close": 47.96, "volume": 460708.0}, {"date": "2022-10-13", "close": 48.64, "volume": 503484.0}, {"date": "2022-10-14", "close": 45.95, "volume": 769852.0}, {"date": "2022-10-17", "close": 48.12, "volume": 830469.0}, {"date": "2022-10-18", "close": 49.08, "volume": 673748.0}, {"date": "2022-10-19", "close": 47.1, "volume": 714481.0}, {"date": "2022-10-20", "close": 47.35, "volume": 875775.0}, {"date": "2022-10-21", "close": 46.42, "volume": 2569481.0}, {"date": "2022-10-24", "close": 45.08, "volume": 1813483.0}, {"date": "2022-10-25", "close": 46.22, "volume": 1381022.0}, {"date": "2022-10-26", "close": 43.25, "volume": 2185663.0}, {"date": "2022-10-27", "close": 42.59, "volume": 901803.0}, {"date": "2022-10-28", "close": 43.24, "volume": 936588.0}, {"date": "2022-10-31", "close": 43.66, "volume": 1153225.0}, {"date": "2022-11-01", "close": 42.99, "volume": 785083.0}, {"date": "2022-11-02", "close": 41.87, "volume": 552886.0}, {"date": "2022-11-03", "close": 39.75, "volume": 840670.0}, {"date": "2022-11-04", "close": 37.75, "volume": 1834588.0}, {"date": "2022-11-07", "close": 36.51, "volume": 1607111.0}, {"date": "2022-11-08", "close": 38.25, "volume": 1291254.0}, {"date": "2022-11-09", "close": 36.65, "volume": 992959.0}, {"date": "2022-11-10", "close": 39.12, "volume": 1053947.0}, {"date": "2022-11-11", "close": 39.65, "volume": 1037965.0}, {"date": "2022-11-14", "close": 39.87, "volume": 962469.0}, {"date": "2022-11-15", "close": 39.95, "volume": 571171.0}, {"date": "2022-11-16", "close": 40.07, "volume": 765688.0}, {"date": "2022-11-17", "close": 40.33, "volume": 733731.0}, {"date": "2022-11-18", "close": 41.14, "volume": 952420.0}, {"date": "2022-11-21", "close": 39.93, "volume": 911973.0}, {"date": "2022-11-22", "close": 40.05, "volume": 586156.0}, {"date": "2022-11-23", "close": 40.51, "volume": 508545.0}, {"date": "2022-11-25", "close": 40.68, "volume": 295828.0}, {"date": "2022-11-28", "close": 40.09, "volume": 730458.0}, {"date": "2022-11-29", "close": 40.46, "volume": 858853.0}, {"date": "2022-11-30", "close": 42.5, "volume": 1501685.0}, {"date": "2022-12-01", "close": 40.86, "volume": 833660.0}, {"date": "2022-12-02", "close": 40.49, "volume": 1090116.0}, {"date": "2022-12-05", "close": 38.12, "volume": 1686163.0}, {"date": "2022-12-06", "close": 37.0, "volume": 1132241.0}, {"date": "2022-12-07", "close": 37.04, "volume": 1290119.0}, {"date": "2022-12-08", "close": 36.0, "volume": 1479708.0}, {"date": "2022-12-09", "close": 35.77, "volume": 3416899.0}, {"date": "2022-12-12", "close": 38.33, "volume": 1855219.0}, {"date": "2022-12-13", "close": 38.33, "volume": null}, {"date": "2022-12-14", "close": 41.41, "volume": 2716668.0}, {"date": "2022-12-15", "close": 43.1, "volume": 1723079.0}, {"date": "2022-12-16", "close": 43.71, "volume": 3055936.0}, {"date": "2022-12-19", "close": 44.02, "volume": 1291490.0}, {"date": "2022-12-20", "close": 44.46, "volume": 1430017.0}, {"date": "2022-12-21", "close": 45.12, "volume": 890433.0}, {"date": "2022-12-22", "close": 47.41, "volume": 1111542.0}, {"date": "2022-12-23", "close": 45.59, "volume": 661202.0}, {"date": "2022-12-27", "close": 45.19, "volume": 539555.0}, {"date": "2022-12-28", "close": 45.6, "volume": 824377.0}, {"date": "2022-12-29", "close": 45.69, "volume": 711684.0}, {"date": "2022-12-30", "close": 45.82, "volume": 940309.0}, {"date": "2023-01-03", "close": 44.35, "volume": 1006088.0}, {"date": "2023-01-04", "close": 42.7, "volume": 942636.0}, {"date": "2023-01-05", "close": 42.53, "volume": 998851.0}, {"date": "2023-01-06", "close": 43.15, "volume": 786228.0}, {"date": "2023-01-09", "close": 42.3, "volume": 820466.0}, {"date": "2023-01-10", "close": 43.42, "volume": 920505.0}, {"date": "2023-01-11", "close": 41.27, "volume": 1060452.0}, {"date": "2023-01-12", "close": 42.82, "volume": 925408.0}, {"date": "2023-01-13", "close": 42.46, "volume": 780522.0}, {"date": "2023-01-17", "close": 42.72, "volume": 639159.0}, {"date": "2023-01-18", "close": 42.52, "volume": 532821.0}, {"date": "2023-01-19", "close": 41.93, "volume": 776407.0}, {"date": "2023-01-20", "close": 41.79, "volume": 684259.0}, {"date": "2023-01-23", "close": 42.2, "volume": 1498794.0}, {"date": "2023-01-24", "close": 43.15, "volume": 1197867.0}, {"date": "2023-01-25", "close": 42.96, "volume": 1066647.0}, {"date": "2023-01-26", "close": 43.25, "volume": 494633.0}, {"date": "2023-01-27", "close": 43.12, "volume": 405922.0}, {"date": "2023-01-30", "close": 41.06, "volume": 907220.0}, {"date": "2023-01-31", "close": 42.48, "volume": 908744.0}, {"date": "2023-02-01", "close": 42.83, "volume": 1063133.0}, {"date": "2023-02-02", "close": 44.56, "volume": 983803.0}, {"date": "2023-02-03", "close": 45.01, "volume": 998335.0}, {"date": "2023-02-06", "close": 44.84, "volume": 649443.0}, {"date": "2023-02-07", "close": 44.98, "volume": 625080.0}, {"date": "2023-02-08", "close": 43.89, "volume": 668266.0}, {"date": "2023-02-09", "close": 44.3, "volume": 514906.0}, {"date": "2023-02-10", "close": 43.58, "volume": 1005181.0}, {"date": "2023-02-13", "close": 43.87, "volume": 1108018.0}, {"date": "2023-02-14", "close": 43.35, "volume": 744943.0}, {"date": "2023-02-15", "close": 42.87, "volume": 1347724.0}, {"date": "2023-02-16", "close": 44.13, "volume": 931922.0}, {"date": "2023-02-17", "close": 45.71, "volume": 749452.0}, {"date": "2023-02-21", "close": 42.04, "volume": 1114201.0}, {"date": "2023-02-22", "close": 41.74, "volume": 873704.0}, {"date": "2023-02-23", "close": 43.09, "volume": 676306.0}, {"date": "2023-02-24", "close": 42.81, "volume": 743112.0}, {"date": "2023-02-27", "close": 42.98, "volume": 445869.0}, {"date": "2023-02-28", "close": 43.36, "volume": 1110288.0}, {"date": "2023-03-01", "close": 43.11, "volume": 977428.0}, {"date": "2023-03-02", "close": 39.6, "volume": 1692696.0}, {"date": "2023-03-03", "close": 41.95, "volume": 1065953.0}, {"date": "2023-03-06", "close": 39.13, "volume": 1990724.0}, {"date": "2023-03-07", "close": 40.11, "volume": 1156502.0}, {"date": "2023-03-08", "close": 39.24, "volume": 861120.0}, {"date": "2023-03-09", "close": 36.86, "volume": 1190466.0}, {"date": "2023-03-10", "close": 35.6, "volume": 1812035.0}, {"date": "2023-03-13", "close": 37.27, "volume": 1499622.0}, {"date": "2023-03-14", "close": 37.76, "volume": 895212.0}, {"date": "2023-03-15", "close": 37.27, "volume": 767733.0}, {"date": "2023-03-16", "close": 37.06, "volume": 1146150.0}, {"date": "2023-03-17", "close": 35.33, "volume": 2429127.0}, {"date": "2023-03-20", "close": 35.2, "volume": 841089.0}, {"date": "2023-03-21", "close": 36.18, "volume": 1414462.0}, {"date": "2023-03-22", "close": 34.37, "volume": 804866.0}, {"date": "2023-03-23", "close": 33.63, "volume": 815103.0}, {"date": "2023-03-24", "close": 33.36, "volume": 720685.0}, {"date": "2023-03-27", "close": 34.53, "volume": 539827.0}, {"date": "2023-03-28", "close": 34.98, "volume": 803737.0}, {"date": "2023-03-29", "close": 35.25, "volume": 591218.0}, {"date": "2023-03-30", "close": 34.21, "volume": 838249.0}, {"date": "2023-03-31", "close": 35.19, "volume": 3036613.0}, {"date": "2023-04-03", "close": 37.71, "volume": 1556121.0}, {"date": "2023-04-04", "close": 36.33, "volume": 1062944.0}, {"date": "2023-04-05", "close": 36.16, "volume": 667887.0}, {"date": "2023-04-06", "close": 36.42, "volume": 605451.0}, {"date": "2023-04-10", "close": 34.99, "volume": 1655857.0}, {"date": "2023-04-11", "close": 35.3, "volume": 542909.0}, {"date": "2023-04-12", "close": 34.05, "volume": 795554.0}, {"date": "2023-04-13", "close": 35.93, "volume": 1194988.0}, {"date": "2023-04-14", "close": 34.78, "volume": 551701.0}, {"date": "2023-04-17", "close": 36.41, "volume": 988110.0}, {"date": "2023-04-18", "close": 36.8, "volume": 1274459.0}, {"date": "2023-04-19", "close": 37.93, "volume": 716646.0}, {"date": "2023-04-20", "close": 36.59, "volume": 580230.0}, {"date": "2023-04-21", "close": 38.34, "volume": 855222.0}, {"date": "2023-04-24", "close": 38.32, "volume": 776986.0}, {"date": "2023-04-25", "close": 37.86, "volume": 972735.0}, {"date": "2023-04-26", "close": 37.14, "volume": 431111.0}, {"date": "2023-04-27", "close": 37.86, "volume": 753783.0}, {"date": "2023-04-28", "close": 37.4, "volume": 978335.0}, {"date": "2023-05-01", "close": 37.77, "volume": 1360347.0}, {"date": "2023-05-02", "close": 37.31, "volume": 965419.0}, {"date": "2023-05-03", "close": 39.34, "volume": 1632005.0}, {"date": "2023-05-04", "close": 39.29, "volume": 983059.0}, {"date": "2023-05-05", "close": 39.44, "volume": 1882665.0}, {"date": "2023-05-08", "close": 38.41, "volume": 590871.0}, {"date": "2023-05-09", "close": 38.84, "volume": 482262.0}, {"date": "2023-05-10", "close": 39.23, "volume": 507578.0}, {"date": "2023-05-11", "close": 37.83, "volume": 1154901.0}, {"date": "2023-05-12", "close": 37.64, "volume": 810957.0}, {"date": "2023-05-15", "close": 38.95, "volume": 618507.0}, {"date": "2023-05-16", "close": 37.23, "volume": 815316.0}, {"date": "2023-05-17", "close": 37.81, "volume": 497766.0}, {"date": "2023-05-18", "close": 37.58, "volume": 388255.0}, {"date": "2023-05-19", "close": 38.98, "volume": 942868.0}, {"date": "2023-05-22", "close": 40.75, "volume": 901956.0}, {"date": "2023-05-23", "close": 39.01, "volume": 814978.0}, {"date": "2023-05-24", "close": 38.14, "volume": 662548.0}, {"date": "2023-05-25", "close": 37.54, "volume": 508395.0}, {"date": "2023-05-26", "close": 37.36, "volume": 371630.0}, {"date": "2023-05-30", "close": 37.96, "volume": 365630.0}, {"date": "2023-05-31", "close": 37.69, "volume": 696127.0}, {"date": "2023-06-01", "close": 37.96, "volume": 612510.0}, {"date": "2023-06-02", "close": 38.63, "volume": 688041.0}, {"date": "2023-06-05", "close": 38.0, "volume": 621057.0}, {"date": "2023-06-06", "close": 37.73, "volume": 606182.0}, {"date": "2023-06-07", "close": 38.73, "volume": 738281.0}, {"date": "2023-06-08", "close": 38.06, "volume": 577847.0}, {"date": "2023-06-09", "close": 37.03, "volume": 490418.0}, {"date": "2023-06-12", "close": 35.96, "volume": 987598.0}, {"date": "2023-06-13", "close": 36.34, "volume": 1055866.0}, {"date": "2023-06-14", "close": 35.01, "volume": 942204.0}, {"date": "2023-06-15", "close": 35.44, "volume": 934912.0}, {"date": "2023-06-16", "close": 34.84, "volume": 1863366.0}, {"date": "2023-06-20", "close": 35.66, "volume": 764447.0}, {"date": "2023-06-21", "close": 36.12, "volume": 756939.0}, {"date": "2023-06-22", "close": 37.22, "volume": 826083.0}, {"date": "2023-06-23", "close": 35.22, "volume": 2205377.0}, {"date": "2023-06-26", "close": 32.94, "volume": 1577501.0}, {"date": "2023-06-27", "close": 33.75, "volume": 1233086.0}, {"date": "2023-06-28", "close": 33.5, "volume": 718151.0}, {"date": "2023-06-29", "close": 32.75, "volume": 930042.0}, {"date": "2023-06-30", "close": 32.62, "volume": 1048747.0}, {"date": "2023-07-03", "close": 33.36, "volume": 343916.0}, {"date": "2023-07-05", "close": 33.39, "volume": 807938.0}, {"date": "2023-07-06", "close": 33.63, "volume": 516225.0}, {"date": "2023-07-07", "close": 34.71, "volume": 1427745.0}, {"date": "2023-07-10", "close": 35.85, "volume": 985453.0}, {"date": "2023-07-11", "close": 35.13, "volume": 756622.0}, {"date": "2023-07-12", "close": 35.29, "volume": 1043709.0}, {"date": "2023-07-13", "close": 35.5, "volume": 820647.0}, {"date": "2023-07-14", "close": 34.93, "volume": 628238.0}, {"date": "2023-07-17", "close": 33.81, "volume": 593594.0}, {"date": "2023-07-18", "close": 33.19, "volume": 703887.0}, {"date": "2023-07-19", "close": 33.62, "volume": 891584.0}, {"date": "2023-07-20", "close": 32.4, "volume": 1009864.0}, {"date": "2023-07-21", "close": 32.72, "volume": 1096144.0}, {"date": "2023-07-24", "close": 32.89, "volume": 453075.0}, {"date": "2023-07-25", "close": 32.14, "volume": 884284.0}, {"date": "2023-07-26", "close": 32.4, "volume": 940944.0}, {"date": "2023-07-27", "close": 32.23, "volume": 676437.0}, {"date": "2023-07-28", "close": 33.25, "volume": 1264775.0}, {"date": "2023-07-31", "close": 33.35, "volume": 690584.0}, {"date": "2023-08-01", "close": 32.5, "volume": 766242.0}, {"date": "2023-08-02", "close": 31.08, "volume": 816541.0}, {"date": "2023-08-03", "close": 31.7, "volume": 1136432.0}, {"date": "2023-08-04", "close": 33.19, "volume": 1112298.0}, {"date": "2023-08-07", "close": 31.35, "volume": 943508.0}, {"date": "2023-08-08", "close": 31.95, "volume": 761966.0}, {"date": "2023-08-09", "close": 31.8, "volume": 647347.0}, {"date": "2023-08-10", "close": 32.49, "volume": 577156.0}, {"date": "2023-08-11", "close": 32.75, "volume": 338173.0}, {"date": "2023-08-14", "close": 32.1, "volume": 568983.0}, {"date": "2023-08-15", "close": 32.71, "volume": 1165194.0}, {"date": "2023-08-16", "close": 33.17, "volume": 785141.0}, {"date": "2023-08-17", "close": 31.88, "volume": 519977.0}, {"date": "2023-08-18", "close": 32.44, "volume": 747526.0}, {"date": "2023-08-21", "close": 32.94, "volume": 729972.0}, {"date": "2023-08-22", "close": 33.36, "volume": 441907.0}, {"date": "2023-08-23", "close": 33.05, "volume": 356784.0}, {"date": "2023-08-24", "close": 33.68, "volume": 641136.0}, {"date": "2023-08-25", "close": 34.86, "volume": 700956.0}, {"date": "2023-08-28", "close": 35.88, "volume": 455157.0}, {"date": "2023-08-29", "close": 35.49, "volume": 373380.0}, {"date": "2023-08-30", "close": 35.22, "volume": 466460.0}, {"date": "2023-08-31", "close": 34.94, "volume": 603119.0}, {"date": "2023-09-01", "close": 36.0, "volume": 718643.0}, {"date": "2023-09-05", "close": 35.16, "volume": 585495.0}, {"date": "2023-09-06", "close": 35.81, "volume": 436410.0}, {"date": "2023-09-07", "close": 36.61, "volume": 595377.0}, {"date": "2023-09-08", "close": 36.06, "volume": 699707.0}, {"date": "2023-09-11", "close": 34.73, "volume": 845354.0}, {"date": "2023-09-12", "close": 35.05, "volume": 579892.0}, {"date": "2023-09-13", "close": 34.83, "volume": 734779.0}, {"date": "2023-09-14", "close": 34.21, "volume": 1366072.0}, {"date": "2023-09-15", "close": 34.23, "volume": 1499130.0}, {"date": "2023-09-18", "close": 33.87, "volume": 1410976.0}, {"date": "2023-09-19", "close": 32.93, "volume": 864432.0}, {"date": "2023-09-20", "close": 31.97, "volume": 849372.0}, {"date": "2023-09-21", "close": 31.24, "volume": 1004769.0}, {"date": "2023-09-22", "close": 30.95, "volume": 407738.0}, {"date": "2023-09-25", "close": 29.98, "volume": 608576.0}, {"date": "2023-09-26", "close": 30.0, "volume": 1035920.0}, {"date": "2023-09-27", "close": 29.92, "volume": 706387.0}, {"date": "2023-09-28", "close": 30.8, "volume": 1627654.0}, {"date": "2023-09-29", "close": 29.46, "volume": 1689258.0}, {"date": "2023-10-02", "close": 27.88, "volume": 1580843.0}, {"date": "2023-10-03", "close": 26.88, "volume": 1386825.0}, {"date": "2023-10-04", "close": 27.05, "volume": 1192714.0}, {"date": "2023-10-05", "close": 27.47, "volume": 939934.0}, {"date": "2023-10-06", "close": 30.6, "volume": 2580717.0}, {"date": "2023-10-09", "close": 31.7, "volume": 1505763.0}, {"date": "2023-10-10", "close": 34.87, "volume": 4580726.0}, {"date": "2023-10-11", "close": 35.95, "volume": 3245904.0}, {"date": "2023-10-12", "close": 33.39, "volume": 1915493.0}, {"date": "2023-10-13", "close": 34.21, "volume": 1555468.0}, {"date": "2023-10-16", "close": 34.65, "volume": 1749864.0}, {"date": "2023-10-17", "close": 35.38, "volume": 1712897.0}, {"date": "2023-10-18", "close": 34.3, "volume": 1600810.0}, {"date": "2023-10-19", "close": 32.81, "volume": 1943584.0}, {"date": "2023-10-20", "close": 33.11, "volume": 1337065.0}, {"date": "2023-10-23", "close": 31.88, "volume": 788915.0}, {"date": "2023-10-24", "close": 31.86, "volume": 1026384.0}, {"date": "2023-10-25", "close": 32.59, "volume": 1586255.0}, {"date": "2023-10-26", "close": 32.41, "volume": 755983.0}, {"date": "2023-10-27", "close": 31.74, "volume": 2375558.0}, {"date": "2023-10-30", "close": 32.09, "volume": 2040802.0}, {"date": "2023-10-31", "close": 34.86, "volume": 3914271.0}, {"date": "2023-11-01", "close": 35.1, "volume": 1942738.0}, {"date": "2023-11-02", "close": 34.64, "volume": 1785248.0}, {"date": "2023-11-03", "close": 36.32, "volume": 2030603.0}, {"date": "2023-11-06", "close": 34.43, "volume": 1456808.0}, {"date": "2023-11-07", "close": 35.85, "volume": 1298960.0}, {"date": "2023-11-08", "close": 34.76, "volume": 948517.0}, {"date": "2023-11-09", "close": 33.11, "volume": 850599.0}, {"date": "2023-11-10", "close": 32.5, "volume": 1475478.0}, {"date": "2023-11-13", "close": 32.01, "volume": 1542391.0}, {"date": "2023-11-14", "close": 34.29, "volume": 1614558.0}, {"date": "2023-11-15", "close": 32.83, "volume": 1802546.0}, {"date": "2023-11-16", "close": 31.68, "volume": 1481299.0}, {"date": "2023-11-17", "close": 32.44, "volume": 1288111.0}, {"date": "2023-11-20", "close": 32.31, "volume": 2590149.0}, {"date": "2023-11-21", "close": 31.74, "volume": 1319140.0}, {"date": "2023-11-22", "close": 31.91, "volume": 1126745.0}, {"date": "2023-11-24", "close": 31.97, "volume": 380342.0}, {"date": "2023-11-27", "close": 31.83, "volume": 892055.0}, {"date": "2023-11-28", "close": 31.22, "volume": 689379.0}, {"date": "2023-11-29", "close": 32.14, "volume": 1801743.0}, {"date": "2023-11-30", "close": 33.48, "volume": 2571095.0}, {"date": "2023-12-01", "close": 33.57, "volume": 1695279.0}, {"date": "2023-12-04", "close": 33.89, "volume": 1357434.0}, {"date": "2023-12-05", "close": 32.56, "volume": 1222236.0}, {"date": "2023-12-06", "close": 33.46, "volume": 1482110.0}, {"date": "2023-12-07", "close": 34.86, "volume": 1939236.0}, {"date": "2023-12-08", "close": 34.1, "volume": 1596250.0}, {"date": "2023-12-11", "close": 35.5, "volume": 1551496.0}, {"date": "2023-12-12", "close": 35.11, "volume": 1405559.0}, {"date": "2023-12-13", "close": 37.38, "volume": 1954793.0}, {"date": "2023-12-14", "close": 36.61, "volume": 2261934.0}, {"date": "2023-12-15", "close": 36.07, "volume": 4821757.0}, {"date": "2023-12-18", "close": 36.09, "volume": 2496602.0}, {"date": "2023-12-19", "close": 36.84, "volume": 3193938.0}, {"date": "2023-12-20", "close": 35.72, "volume": 1765440.0}, {"date": "2023-12-21", "close": 44.82, "volume": 8780471.0}, {"date": "2023-12-22", "close": 44.6, "volume": 2673529.0}, {"date": "2023-12-26", "close": 45.71, "volume": 2001165.0}, {"date": "2023-12-27", "close": 83.44, "volume": 22099380.0}, {"date": "2023-12-28", "close": 83.24, "volume": 7191278.0}, {"date": "2023-12-29", "close": 83.49, "volume": 6322036.0}, {"date": "2024-01-02", "close": 84.12, "volume": 4436969.0}, {"date": "2024-01-03", "close": 86.64, "volume": 4546101.0}, {"date": "2024-01-04", "close": 88.24, "volume": 5876497.0}, {"date": "2024-01-05", "close": 93.73, "volume": 6529990.0}, {"date": "2024-01-08", "close": 108.06, "volume": 15904480.0}, {"date": "2024-01-09", "close": 101.97, "volume": 11769240.0}, {"date": "2024-01-10", "close": 101.63, "volume": 7236113.0}, {"date": "2024-01-11", "close": 84.95, "volume": 24190550.0}, {"date": "2024-01-12", "close": 85.6, "volume": 4878202.0}, {"date": "2024-01-16", "close": 81.19, "volume": 4057230.0}, {"date": "2024-01-17", "close": 85.68, "volume": 3378943.0}, {"date": "2024-01-18", "close": 82.74, "volume": 2547160.0}, {"date": "2024-01-19", "close": 80.96, "volume": 3382132.0}, {"date": "2024-01-22", "close": 83.69, "volume": 2057995.0}, {"date": "2024-01-23", "close": 84.8, "volume": 1404404.0}, {"date": "2024-01-24", "close": 81.77, "volume": 1723161.0}, {"date": "2024-01-25", "close": 82.91, "volume": 1737843.0}, {"date": "2024-01-26", "close": 82.74, "volume": 1163178.0}, {"date": "2024-01-29", "close": 79.99, "volume": 2472877.0}, {"date": "2024-01-30", "close": 78.73, "volume": 2154204.0}, {"date": "2024-01-31", "close": 78.13, "volume": 1954489.0}, {"date": "2024-02-01", "close": 81.25, "volume": 2678436.0}, {"date": "2024-02-02", "close": 81.87, "volume": 2391591.0}, {"date": "2024-02-05", "close": 80.16, "volume": 2665981.0}, {"date": "2024-02-06", "close": 80.16, "volume": 977126.0}, {"date": "2024-02-07", "close": 77.12, "volume": 1427942.0}, {"date": "2024-02-08", "close": 78.94, "volume": 1420929.0}, {"date": "2024-02-09", "close": 76.94, "volume": 1883944.0}, {"date": "2024-02-12", "close": 79.3, "volume": 1345169.0}, {"date": "2024-02-13", "close": 77.03, "volume": 2784734.0}, {"date": "2024-02-14", "close": 76.5, "volume": 1817199.0}, {"date": "2024-02-15", "close": 78.56, "volume": 1704367.0}, {"date": "2024-02-16", "close": 76.89, "volume": 1321250.0}, {"date": "2024-02-20", "close": 76.89, "volume": 1136377.0}, {"date": "2024-02-21", "close": 76.5, "volume": 974346.0}, {"date": "2024-02-22", "close": 75.59, "volume": 1168770.0}, {"date": "2024-02-23", "close": 78.02, "volume": 1738653.0}, {"date": "2024-02-26", "close": 79.0, "volume": 1788261.0}, {"date": "2024-02-27", "close": 80.99, "volume": 2367488.0}, {"date": "2024-02-28", "close": 73.09, "volume": 4377079.0}, {"date": "2024-02-29", "close": 72.24, "volume": 1903975.0}, {"date": "2024-03-01", "close": 73.98, "volume": 1645369.0}, {"date": "2024-03-04", "close": 67.68, "volume": 4175405.0}, {"date": "2024-03-05", "close": 66.43, "volume": 2210167.0}, {"date": "2024-03-06", "close": 66.88, "volume": 1800433.0}, {"date": "2024-03-07", "close": 65.84, "volume": 1590267.0}, {"date": "2024-03-08", "close": 65.75, "volume": 1382539.0}, {"date": "2024-03-11", "close": 64.39, "volume": 2626759.0}, {"date": "2024-03-12", "close": 64.55, "volume": 2384991.0}, {"date": "2024-03-13", "close": 64.63, "volume": 2084591.0}, {"date": "2024-03-14", "close": 63.75, "volume": 2761475.0}, {"date": "2024-03-15", "close": 65.19, "volume": 21706030.0}, {"date": "2024-03-18", "close": 63.75, "volume": 2246657.0}, {"date": "2024-03-19", "close": 67.59, "volume": 2510761.0}, {"date": "2024-03-20", "close": 67.36, "volume": 1454497.0}, {"date": "2024-03-21", "close": 66.03, "volume": 1502807.0}, {"date": "2024-03-22", "close": 67.42, "volume": 1411848.0}, {"date": "2024-03-25", "close": 68.73, "volume": 1015846.0}, {"date": "2024-03-26", "close": 71.15, "volume": 4055443.0}, {"date": "2024-03-27", "close": 71.41, "volume": 2483051.0}, {"date": "2024-03-28", "close": 70.11, "volume": 1612736.0}, {"date": "2024-04-01", "close": 73.02, "volume": 1412087.0}, {"date": "2024-04-02", "close": 70.97, "volume": 1037252.0}, {"date": "2024-04-03", "close": 70.92, "volume": 589413.0}, {"date": "2024-04-04", "close": 69.18, "volume": 757951.0}, {"date": "2024-04-05", "close": 72.71, "volume": 1007285.0}, {"date": "2024-04-08", "close": 74.19, "volume": 979775.0}, {"date": "2024-04-09", "close": 75.05, "volume": 1224512.0}, {"date": "2024-04-10", "close": 74.36, "volume": 803163.0}, {"date": "2024-04-11", "close": 73.19, "volume": 788935.0}, {"date": "2024-04-12", "close": 71.56, "volume": 789546.0}, {"date": "2024-04-15", "close": 68.0, "volume": 1517011.0}, {"date": "2024-04-16", "close": 69.0, "volume": 973213.0}, {"date": "2024-04-17", "close": 67.93, "volume": 1285904.0}, {"date": "2024-04-18", "close": 67.0, "volume": 1034789.0}, {"date": "2024-04-19", "close": 67.55, "volume": 1607395.0}, {"date": "2024-04-22", "close": 66.29, "volume": 1184389.0}, {"date": "2024-04-23", "close": 65.57, "volume": 1284335.0}, {"date": "2024-04-24", "close": 66.82, "volume": 807781.0}, {"date": "2024-04-25", "close": 64.8, "volume": 1112287.0}, {"date": "2024-04-26", "close": 65.34, "volume": 738059.0}, {"date": "2024-04-29", "close": 62.53, "volume": 1286291.0}, {"date": "2024-04-30", "close": 61.32, "volume": 2530099.0}, {"date": "2024-05-01", "close": 63.37, "volume": 1232153.0}, {"date": "2024-05-02", "close": 64.34, "volume": 576678.0}, {"date": "2024-05-03", "close": 65.27, "volume": 900208.0}, {"date": "2024-05-06", "close": 65.05, "volume": 607007.0}, {"date": "2024-05-07", "close": 65.28, "volume": 849388.0}, {"date": "2024-05-08", "close": 65.27, "volume": 1174612.0}, {"date": "2024-05-09", "close": 64.02, "volume": 2404751.0}, {"date": "2024-05-10", "close": 62.1, "volume": 1343714.0}, {"date": "2024-05-13", "close": 57.89, "volume": 3552193.0}, {"date": "2024-05-14", "close": 59.36, "volume": 2413912.0}, {"date": "2024-05-15", "close": 60.5, "volume": 1267465.0}, {"date": "2024-05-16", "close": 59.92, "volume": 888757.0}, {"date": "2024-05-17", "close": 59.53, "volume": 1056744.0}, {"date": "2024-05-20", "close": 60.6, "volume": 727476.0}, {"date": "2024-05-21", "close": 60.14, "volume": 886415.0}, {"date": "2024-05-22", "close": 59.23, "volume": 1499174.0}, {"date": "2024-05-23", "close": 48.98, "volume": 15413130.0}, {"date": "2024-05-24", "close": 48.3, "volume": 6047206.0}, {"date": "2024-05-28", "close": 48.21, "volume": 3762066.0}, {"date": "2024-05-29", "close": 47.86, "volume": 3316115.0}, {"date": "2024-05-30", "close": 49.12, "volume": 2476461.0}, {"date": "2024-05-31", "close": 48.51, "volume": 2530227.0}, {"date": "2024-06-03", "close": 49.87, "volume": 2487275.0}, {"date": "2024-06-04", "close": 48.41, "volume": 1960856.0}, {"date": "2024-06-05", "close": 54.58, "volume": 5674174.0}, {"date": "2024-06-06", "close": 52.28, "volume": 3019334.0}, {"date": "2024-06-07", "close": 52.79, "volume": 2186655.0}, {"date": "2024-06-10", "close": 54.16, "volume": 2583421.0}, {"date": "2024-06-11", "close": 53.29, "volume": 1235096.0}, {"date": "2024-06-12", "close": 54.04, "volume": 1302501.0}, {"date": "2024-06-13", "close": 52.71, "volume": 1150372.0}, {"date": "2024-06-14", "close": 53.93, "volume": 1182895.0}, {"date": "2024-06-17", "close": 52.78, "volume": 1421658.0}, {"date": "2024-06-18", "close": 51.94, "volume": 1043705.0}, {"date": "2024-06-20", "close": 51.82, "volume": 1080197.0}, {"date": "2024-06-21", "close": 53.52, "volume": 6269539.0}, {"date": "2024-06-24", "close": 53.9, "volume": 1085952.0}, {"date": "2024-06-25", "close": 52.87, "volume": 958521.0}, {"date": "2024-06-26", "close": 51.75, "volume": 1846897.0}, {"date": "2024-06-27", "close": 53.78, "volume": 1436301.0}, {"date": "2024-06-28", "close": 54.18, "volume": 7296469.0}, {"date": "2024-07-01", "close": 54.7, "volume": 1951407.0}, {"date": "2024-07-02", "close": 54.84, "volume": 1316823.0}, {"date": "2024-07-03", "close": 54.4, "volume": 487269.0}, {"date": "2024-07-05", "close": 55.51, "volume": 959633.0}, {"date": "2024-07-08", "close": 56.67, "volume": 1065282.0}, {"date": "2024-07-09", "close": 54.86, "volume": 1042737.0}, {"date": "2024-07-10", "close": 54.93, "volume": 1044746.0}, {"date": "2024-07-11", "close": 56.3, "volume": 1464196.0}, {"date": "2024-07-12", "close": 55.98, "volume": 1169947.0}, {"date": "2024-07-15", "close": 57.39, "volume": 1074096.0}, {"date": "2024-07-16", "close": 56.76, "volume": 1031887.0}, {"date": "2024-07-17", "close": 56.79, "volume": 2133073.0}, {"date": "2024-07-18", "close": 55.91, "volume": 1223047.0}, {"date": "2024-07-19", "close": 56.41, "volume": 827901.0}, {"date": "2024-07-22", "close": 57.42, "volume": 1436834.0}, {"date": "2024-07-23", "close": 57.38, "volume": 1426720.0}, {"date": "2024-07-24", "close": 56.8, "volume": 926406.0}, {"date": "2024-07-25", "close": 58.5, "volume": 1343270.0}, {"date": "2024-07-26", "close": 59.69, "volume": 1166219.0}, {"date": "2024-07-29", "close": 59.09, "volume": 1209770.0}, {"date": "2024-07-30", "close": 60.16, "volume": 923518.0}, {"date": "2024-07-31", "close": 59.01, "volume": 1321484.0}, {"date": "2024-08-01", "close": 57.91, "volume": 1047666.0}, {"date": "2024-08-02", "close": 57.14, "volume": 1322588.0}, {"date": "2024-08-05", "close": 53.43, "volume": 2036510.0}, {"date": "2024-08-06", "close": 53.54, "volume": 949220.0}, {"date": "2024-08-07", "close": 51.22, "volume": 1474621.0}, {"date": "2024-08-08", "close": 54.0, "volume": 1721648.0}, {"date": "2024-08-09", "close": 55.79, "volume": 1819200.0}, {"date": "2024-08-12", "close": 56.18, "volume": 946398.0}, {"date": "2024-08-13", "close": 56.07, "volume": 2113356.0}, {"date": "2024-08-14", "close": 55.88, "volume": 805608.0}, {"date": "2024-08-15", "close": 57.06, "volume": 1192943.0}, {"date": "2024-08-16", "close": 56.5, "volume": 1246023.0}, {"date": "2024-08-19", "close": 56.46, "volume": 1497379.0}, {"date": "2024-08-20", "close": 56.85, "volume": 1514783.0}, {"date": "2024-08-21", "close": 56.58, "volume": 759240.0}, {"date": "2024-08-22", "close": 56.25, "volume": 837974.0}, {"date": "2024-08-23", "close": 57.32, "volume": 1206898.0}, {"date": "2024-08-26", "close": 57.07, "volume": 625384.0}, {"date": "2024-08-27", "close": 55.85, "volume": 965694.0}, {"date": "2024-08-28", "close": 55.53, "volume": 567569.0}, {"date": "2024-08-29", "close": 57.39, "volume": 1329309.0}, {"date": "2024-08-30", "close": 57.08, "volume": 1080796.0}, {"date": "2024-09-03", "close": 54.56, "volume": 1633057.0}, {"date": "2024-09-04", "close": 54.89, "volume": 2056838.0}, {"date": "2024-09-05", "close": 55.93, "volume": 1135109.0}, {"date": "2024-09-06", "close": 54.09, "volume": 1396422.0}, {"date": "2024-09-09", "close": 55.83, "volume": 1180125.0}, {"date": "2024-09-10", "close": 54.15, "volume": 788478.0}, {"date": "2024-09-11", "close": 53.77, "volume": 726864.0}, {"date": "2024-09-12", "close": 54.06, "volume": 894431.0}, {"date": "2024-09-13", "close": 55.88, "volume": 879895.0}, {"date": "2024-09-16", "close": 56.75, "volume": 809375.0}, {"date": "2024-09-17", "close": 56.16, "volume": 2143530.0}, {"date": "2024-09-18", "close": 55.94, "volume": 1376831.0}, {"date": "2024-09-19", "close": 55.6, "volume": 2725380.0}, {"date": "2024-09-20", "close": 53.77, "volume": 3186452.0}, {"date": "2024-09-23", "close": 52.09, "volume": 1358045.0}, {"date": "2024-09-24", "close": 52.66, "volume": 1467003.0}, {"date": "2024-09-25", "close": 52.68, "volume": 1054625.0}, {"date": "2024-09-26", "close": 52.63, "volume": 859208.0}, {"date": "2024-09-27", "close": 52.34, "volume": 860958.0}, {"date": "2024-09-30", "close": 52.8, "volume": 1057240.0}, {"date": "2024-10-01", "close": 52.6, "volume": 990829.0}, {"date": "2024-10-02", "close": 52.61, "volume": 900094.0}, {"date": "2024-10-03", "close": 55.71, "volume": 1513159.0}, {"date": "2024-10-04", "close": 56.68, "volume": 1190130.0}, {"date": "2024-10-07", "close": 55.47, "volume": 930976.0}, {"date": "2024-10-08", "close": 54.33, "volume": 809371.0}, {"date": "2024-10-09", "close": 54.4, "volume": 852013.0}, {"date": "2024-10-10", "close": 53.15, "volume": 942260.0}, {"date": "2024-10-11", "close": 54.88, "volume": 1151520.0}, {"date": "2024-10-14", "close": 54.5, "volume": 1246206.0}, {"date": "2024-10-15", "close": 55.38, "volume": 796578.0}, {"date": "2024-10-16", "close": 55.28, "volume": 807709.0}, {"date": "2024-10-17", "close": 54.53, "volume": 931403.0}, {"date": "2024-10-18", "close": 54.97, "volume": 1416368.0}, {"date": "2024-10-21", "close": 53.81, "volume": 946712.0}, {"date": "2024-10-22", "close": 54.94, "volume": 704100.0}, {"date": "2024-10-23", "close": 53.04, "volume": 1017354.0}, {"date": "2024-10-24", "close": 52.4, "volume": 956586.0}, {"date": "2024-10-25", "close": 51.32, "volume": 846294.0}, {"date": "2024-10-28", "close": 52.26, "volume": 760973.0}, {"date": "2024-10-29", "close": 51.51, "volume": 617938.0}, {"date": "2024-10-30", "close": 51.31, "volume": 570418.0}, {"date": "2024-10-31", "close": 51.0, "volume": 989437.0}, {"date": "2024-11-01", "close": 51.82, "volume": 881848.0}, {"date": "2024-11-04", "close": 51.48, "volume": 718726.0}, {"date": "2024-11-05", "close": 52.52, "volume": 1142889.0}, {"date": "2024-11-06", "close": 55.5, "volume": 2316114.0}, {"date": "2024-11-07", "close": 55.84, "volume": 2047139.0}, {"date": "2024-11-08", "close": 57.98, "volume": 1719834.0}, {"date": "2024-11-11", "close": 58.62, "volume": 1936226.0}, {"date": "2024-11-12", "close": 56.19, "volume": 1148506.0}, {"date": "2024-11-13", "close": 55.96, "volume": 883798.0}, {"date": "2024-11-14", "close": 54.7, "volume": 1015633.0}, {"date": "2024-11-15", "close": 50.22, "volume": 2342465.0}, {"date": "2024-11-18", "close": 51.94, "volume": 1288838.0}, {"date": "2024-11-19", "close": 51.09, "volume": 1936986.0}, {"date": "2024-11-20", "close": 49.86, "volume": 1570955.0}, {"date": "2024-11-21", "close": 47.67, "volume": 1822948.0}, {"date": "2024-11-22", "close": 49.1, "volume": 1640063.0}, {"date": "2024-11-25", "close": 50.25, "volume": 1764297.0}, {"date": "2024-11-26", "close": 52.02, "volume": 1092101.0}, {"date": "2024-11-27", "close": 52.22, "volume": 793626.0}, {"date": "2024-11-29", "close": 51.86, "volume": 428390.0}, {"date": "2024-12-02", "close": 50.63, "volume": 1604423.0}, {"date": "2024-12-03", "close": 51.51, "volume": 1100446.0}, {"date": "2024-12-04", "close": 50.44, "volume": 1043284.0}, {"date": "2024-12-05", "close": 50.4, "volume": 832509.0}, {"date": "2024-12-06", "close": 50.96, "volume": 580844.0}, {"date": "2024-12-09", "close": 50.5, "volume": 881151.0}, {"date": "2024-12-10", "close": 50.55, "volume": 703009.0}, {"date": "2024-12-11", "close": 50.7, "volume": 650948.0}, {"date": "2024-12-12", "close": 50.235, "volume": 1153429.0}, {"date": "2024-12-13", "close": 48.65, "volume": 1432121.0}, {"date": "2024-12-16", "close": 49.02, "volume": 758203.0}, {"date": "2024-12-17", "close": 47.78, "volume": 1372426.0}, {"date": "2024-12-18", "close": 46.36, "volume": 1587183.0}, {"date": "2024-12-19", "close": 46.74, "volume": 1377389.0}, {"date": "2024-12-20", "close": 48.87, "volume": 3805285.0}, {"date": "2024-12-23", "close": 48.95, "volume": 1198329.0}, {"date": "2024-12-24", "close": 48.53, "volume": 318992.0}, {"date": "2024-12-26", "close": 48.54, "volume": 942089.0}, {"date": "2024-12-27", "close": 47.36, "volume": 902043.0}, {"date": "2024-12-30", "close": 47.15, "volume": 1043344.0}, {"date": "2024-12-31", "close": 47.04, "volume": 798176.0}, {"date": "2025-01-02", "close": 48.93, "volume": 865654.0}, {"date": "2025-01-03", "close": 49.36, "volume": 1007666.0}, {"date": "2025-01-06", "close": 49.19, "volume": 761956.0}, {"date": "2025-01-07", "close": 48.51, "volume": 1266112.0}, {"date": "2025-01-08", "close": 47.37, "volume": 904195.0}, {"date": "2025-01-10", "close": 46.62, "volume": 1758065.0}, {"date": "2025-01-13", "close": 46.71, "volume": 1288575.0}, {"date": "2025-01-14", "close": 45.23, "volume": 1388797.0}, {"date": "2025-01-15", "close": 46.87, "volume": 1174353.0}, {"date": "2025-01-16", "close": 46.99, "volume": 792149.0}, {"date": "2025-01-17", "close": 45.74, "volume": 998338.0}, {"date": "2025-01-21", "close": 45.82, "volume": 1255095.0}, {"date": "2025-01-22", "close": 46.82, "volume": 1358448.0}, {"date": "2025-01-23", "close": 47.86, "volume": 1639243.0}, {"date": "2025-01-24", "close": 50.75, "volume": 2100151.0}, {"date": "2025-01-27", "close": 49.94, "volume": 1338548.0}, {"date": "2025-01-28", "close": 48.7, "volume": 862847.0}, {"date": "2025-01-29", "close": 48.65, "volume": 766272.0}, {"date": "2025-01-30", "close": 49.97, "volume": 1139404.0}, {"date": "2025-01-31", "close": 49.46, "volume": 1099055.0}, {"date": "2025-02-03", "close": 48.465, "volume": 680432.0}, {"date": "2025-02-04", "close": 49.2, "volume": 1319037.0}, {"date": "2025-02-05", "close": 50.41, "volume": 897204.0}, {"date": "2025-02-06", "close": 46.17, "volume": 3901231.0}, {"date": "2025-02-07", "close": 42.76, "volume": 3642961.0}, {"date": "2025-02-10", "close": 42.21, "volume": 2616099.0}, {"date": "2025-02-11", "close": 41.56, "volume": 1186247.0}, {"date": "2025-02-12", "close": 42.18, "volume": 1785930.0}, {"date": "2025-02-13", "close": 41.62, "volume": 1556616.0}, {"date": "2025-02-14", "close": 46.16, "volume": 4821299.0}, {"date": "2025-02-18", "close": 45.39, "volume": 1779503.0}, {"date": "2025-02-19", "close": 46.4, "volume": 1749420.0}, {"date": "2025-02-20", "close": 51.12, "volume": 2790771.0}, {"date": "2025-02-21", "close": 50.26, "volume": 2169437.0}, {"date": "2025-02-24", "close": 48.14, "volume": 1420334.0}, {"date": "2025-02-25", "close": 46.65, "volume": 1858865.0}, {"date": "2025-02-26", "close": 46.86, "volume": 984423.0}, {"date": "2025-02-27", "close": 47.45, "volume": 1201591.0}, {"date": "2025-02-28", "close": 46.0, "volume": 2017159.0}, {"date": "2025-03-03", "close": 42.89, "volume": 1864494.0}, {"date": "2025-03-04", "close": 43.69, "volume": 1787869.0}, {"date": "2025-03-05", "close": 43.88, "volume": 1252286.0}, {"date": "2025-03-06", "close": 43.27, "volume": 1107367.0}, {"date": "2025-03-07", "close": 43.43, "volume": 1741467.0}, {"date": "2025-03-10", "close": 43.31, "volume": 1674688.0}, {"date": "2025-03-11", "close": 44.4, "volume": 1967348.0}, {"date": "2025-03-12", "close": 43.99, "volume": 1872902.0}, {"date": "2025-03-13", "close": 44.4, "volume": 994638.0}, {"date": "2025-03-14", "close": 44.36, "volume": 1337109.0}, {"date": "2025-03-17", "close": 44.91, "volume": 1189106.0}, {"date": "2025-03-18", "close": 43.28, "volume": 1339626.0}, {"date": "2025-03-19", "close": 43.45, "volume": 1155963.0}, {"date": "2025-03-20", "close": 43.1, "volume": 1055437.0}, {"date": "2025-03-21", "close": 45.43, "volume": 3725459.0}, {"date": "2025-03-24", "close": 46.57, "volume": 2915462.0}, {"date": "2025-03-25", "close": 44.55, "volume": 1310789.0}, {"date": "2025-03-26", "close": 43.63, "volume": 1915736.0}, {"date": "2025-03-27", "close": 42.99, "volume": 2031940.0}, {"date": "2025-03-28", "close": 43.19, "volume": 1519926.0}, {"date": "2025-03-31", "close": 40.19, "volume": 1688236.0}, {"date": "2025-04-01", "close": 37.5, "volume": 2503951.0}, {"date": "2025-04-02", "close": 40.25, "volume": 4593988.0}, {"date": "2025-04-03", "close": 40.52, "volume": 2740617.0}, {"date": "2025-04-04", "close": 37.36, "volume": 3210180.0}, {"date": "2025-04-07", "close": 35.99, "volume": 3189604.0}, {"date": "2025-04-08", "close": 34.57, "volume": 3277242.0}, {"date": "2025-04-09", "close": 37.32, "volume": 3240205.0}, {"date": "2025-04-10", "close": 37.85, "volume": 2693772.0}, {"date": "2025-04-11", "close": 38.65, "volume": 2450305.0}, {"date": "2025-04-14", "close": 39.81, "volume": 1696415.0}, {"date": "2025-04-15", "close": 38.56, "volume": 3014698.0}, {"date": "2025-04-16", "close": 39.15, "volume": 3004565.0}, {"date": "2025-04-17", "close": 39.48, "volume": 1075657.0}, {"date": "2025-04-21", "close": 37.93, "volume": 1879060.0}, {"date": "2025-04-22", "close": 37.81, "volume": 2089980.0}, {"date": "2025-04-23", "close": 38.0, "volume": 1194387.0}, {"date": "2025-04-24", "close": 40.33, "volume": 1434897.0}, {"date": "2025-04-25", "close": 40.43, "volume": 893392.0}, {"date": "2025-04-28", "close": 41.22, "volume": 846787.0}, {"date": "2025-04-29", "close": 41.29, "volume": 1074955.0}, {"date": "2025-04-30", "close": 42.84, "volume": 1723067.0}, {"date": "2025-05-01", "close": 42.92, "volume": 1807937.0}, {"date": "2025-05-02", "close": 37.35, "volume": 9030726.0}, {"date": "2025-05-05", "close": 36.67, "volume": 2542937.0}, {"date": "2025-05-06", "close": 33.97, "volume": 2954010.0}, {"date": "2025-05-07", "close": 33.04, "volume": 3789690.0}, {"date": "2025-05-08", "close": 32.48, "volume": 2263862.0}, {"date": "2025-05-09", "close": 31.695, "volume": 1037712.0}, {"date": "2025-05-12", "close": 32.13, "volume": 2255161.0}, {"date": "2025-05-13", "close": 30.61, "volume": 3476320.0}, {"date": "2025-05-14", "close": 30.0, "volume": 2024687.0}, {"date": "2025-05-15", "close": 29.84, "volume": 2309729.0}, {"date": "2025-05-16", "close": 31.0, "volume": 2128626.0}, {"date": "2025-05-19", "close": 30.75, "volume": 1621109.0}, {"date": "2025-05-20", "close": 32.66, "volume": 2757391.0}, {"date": "2025-05-21", "close": 31.31, "volume": 2005248.0}, {"date": "2025-05-22", "close": 30.485, "volume": 1330763.0}, {"date": "2025-05-23", "close": 30.54, "volume": 1791912.0}, {"date": "2025-05-27", "close": 30.53, "volume": 1887989.0}, {"date": "2025-05-28", "close": 30.28, "volume": 1116133.0}, {"date": "2025-05-29", "close": 31.32, "volume": 1410064.0}, {"date": "2025-05-30", "close": 31.02, "volume": 1251623.0}, {"date": "2025-06-02", "close": 31.21, "volume": 1260340.0}, {"date": "2025-06-03", "close": 32.0, "volume": 1258161.0}, {"date": "2025-06-04", "close": 32.41, "volume": 1269654.0}, {"date": "2025-06-05", "close": 32.08, "volume": 1022206.0}, {"date": "2025-06-06", "close": 32.3, "volume": 768262.0}, {"date": "2025-06-09", "close": 33.13, "volume": 1360023.0}, {"date": "2025-06-10", "close": 34.54, "volume": 2006809.0}, {"date": "2025-06-11", "close": 33.11, "volume": 1232164.0}, {"date": "2025-06-12", "close": 33.2, "volume": 1560007.0}, {"date": "2025-06-13", "close": 34.38, "volume": 1618308.0}, {"date": "2025-06-16", "close": 33.78, "volume": 1609818.0}, {"date": "2025-06-17", "close": 32.54, "volume": 987712.0}, {"date": "2025-06-18", "close": 32.73, "volume": 1252152.0}, {"date": "2025-06-20", "close": 32.43, "volume": 2414468.0}, {"date": "2025-06-23", "close": 32.64, "volume": 1056648.0}, {"date": "2025-06-24", "close": 33.4, "volume": 1430688.0}, {"date": "2025-06-25", "close": 33.11, "volume": 1181394.0}, {"date": "2025-06-26", "close": 33.91, "volume": 1127406.0}, {"date": "2025-06-27", "close": 33.16, "volume": 2354539.0}, {"date": "2025-06-30", "close": 33.04, "volume": 1393106.0}, {"date": "2025-07-01", "close": 33.64, "volume": 1269049.0}, {"date": "2025-07-02", "close": 34.36, "volume": 1313223.0}, {"date": "2025-07-03", "close": 34.66, "volume": 1301094.0}, {"date": "2025-07-07", "close": 33.36, "volume": 1405019.0}, {"date": "2025-07-08", "close": 34.25, "volume": 1492605.0}, {"date": "2025-07-09", "close": 36.625, "volume": 2567875.0}, {"date": "2025-07-10", "close": 36.59, "volume": 1161520.0}, {"date": "2025-07-11", "close": 37.01, "volume": 960689.0}, {"date": "2025-07-14", "close": 38.58, "volume": 1615861.0}, {"date": "2025-07-15", "close": 38.01, "volume": 1752781.0}, {"date": "2025-07-16", "close": 38.68, "volume": 1634963.0}, {"date": "2025-07-17", "close": 38.89, "volume": 1531512.0}, {"date": "2025-07-18", "close": 37.23, "volume": 1368185.0}, {"date": "2025-07-21", "close": 36.96, "volume": 1304260.0}, {"date": "2025-07-22", "close": 37.7, "volume": 1161348.0}, {"date": "2025-07-23", "close": 37.93, "volume": 934394.0}, {"date": "2025-07-24", "close": 37.31, "volume": 810442.0}, {"date": "2025-07-25", "close": 37.18, "volume": 1009105.0}, {"date": "2025-07-28", "close": 36.63, "volume": 863233.0}, {"date": "2025-07-29", "close": 35.9, "volume": 1016604.0}, {"date": "2025-07-30", "close": 36.18, "volume": 1223050.0}, {"date": "2025-07-31", "close": 37.64, "volume": 1784178.0}, {"date": "2025-08-01", "close": 36.69, "volume": 1088724.0}, {"date": "2025-08-04", "close": 36.58, "volume": 1612712.0}, {"date": "2025-08-05", "close": 36.16, "volume": 1155265.0}, {"date": "2025-08-06", "close": 35.14, "volume": 1124279.0}, {"date": "2025-08-07", "close": 35.25, "volume": 1050432.0}, {"date": "2025-08-08", "close": 34.11, "volume": 2104877.0}, {"date": "2025-08-11", "close": 33.23, "volume": 1825366.0}, {"date": "2025-08-12", "close": 34.31, "volume": 2039623.0}, {"date": "2025-08-13", "close": 36.88, "volume": 2417582.0}, {"date": "2025-08-14", "close": 38.72, "volume": 2033169.0}, {"date": "2025-08-15", "close": 38.67, "volume": 1214446.0}, {"date": "2025-08-18", "close": 38.95, "volume": 1563642.0}, {"date": "2025-08-19", "close": 37.84, "volume": 2188908.0}, {"date": "2025-08-20", "close": 37.32, "volume": 1333726.0}, {"date": "2025-08-21", "close": 38.05, "volume": 1022959.0}, {"date": "2025-08-22", "close": 38.34, "volume": 1548305.0}, {"date": "2025-08-25", "close": 37.01, "volume": 1268142.0}, {"date": "2025-08-26", "close": 38.19, "volume": 1240188.0}, {"date": "2025-08-27", "close": 37.83, "volume": 2177894.0}, {"date": "2025-08-28", "close": 37.35, "volume": 2161863.0}, {"date": "2025-08-29", "close": 35.33, "volume": 3222031.0}, {"date": "2025-09-02", "close": 49.62, "volume": 13130510.0}, {"date": "2025-09-03", "close": 49.99, "volume": 4955258.0}, {"date": "2025-09-04", "close": 49.75, "volume": 3293433.0}, {"date": "2025-09-05", "close": 53.01, "volume": 3722776.0}, {"date": "2025-09-08", "close": 52.09, "volume": 2556826.0}, {"date": "2025-09-09", "close": 51.5, "volume": 1975635.0}, {"date": "2025-09-10", "close": 52.0, "volume": 1875444.0}, {"date": "2025-09-11", "close": 53.32, "volume": 1586971.0}, {"date": "2025-09-12", "close": 51.13, "volume": 1896766.0}, {"date": "2025-09-15", "close": 49.44, "volume": 1740554.0}, {"date": "2025-09-16", "close": 49.76, "volume": 2014292.0}, {"date": "2025-09-17", "close": 47.56, "volume": 7377039.0}, {"date": "2025-09-18", "close": 49.29, "volume": 3768671.0}, {"date": "2025-09-19", "close": 48.66, "volume": 3761714.0}, {"date": "2025-09-22", "close": 48.25, "volume": 1951349.0}, {"date": "2025-09-23", "close": 48.55, "volume": 1904504.0}, {"date": "2025-09-24", "close": 48.29, "volume": 2087596.0}, {"date": "2025-09-25", "close": 47.83, "volume": 1625845.0}, {"date": "2025-09-26", "close": 50.4, "volume": 2096209.0}, {"date": "2025-09-29", "close": 53.89, "volume": 2944875.0}, {"date": "2025-09-30", "close": 54.96, "volume": 2811704.0}, {"date": "2025-10-01", "close": 55.84, "volume": 2066931.0}, {"date": "2025-10-02", "close": 56.32, "volume": 2004642.0}, {"date": "2025-10-03", "close": 56.97, "volume": 2457864.0}, {"date": "2025-10-06", "close": 60.64, "volume": 3020565.0}, {"date": "2025-10-07", "close": 60.17, "volume": 1784955.0}, {"date": "2025-10-08", "close": 60.82, "volume": 1663731.0}, {"date": "2025-10-09", "close": 60.31, "volume": 1320092.0}, {"date": "2025-10-10", "close": 60.04, "volume": 1313931.0}, {"date": "2025-10-13", "close": 59.59, "volume": 1379738.0}, {"date": "2025-10-14", "close": 61.03, "volume": 2173963.0}, {"date": "2025-10-15", "close": 62.8, "volume": 2043857.0}, {"date": "2025-10-16", "close": 58.96, "volume": 2138291.0}, {"date": "2025-10-17", "close": 58.44, "volume": 1162017.0}, {"date": "2025-10-20", "close": 59.35, "volume": 1381844.0}, {"date": "2025-10-21", "close": 57.78, "volume": 1081746.0}, {"date": "2025-10-22", "close": 54.76, "volume": 2659078.0}, {"date": "2025-10-23", "close": 57.5, "volume": 1890974.0}, {"date": "2025-10-24", "close": 57.83, "volume": 1067055.0}, {"date": "2025-10-27", "close": 60.18, "volume": 1461861.0}, {"date": "2025-10-28", "close": 61.97, "volume": 1939490.0}, {"date": "2025-10-29", "close": 61.99, "volume": 1912259.0}, {"date": "2025-10-30", "close": 62.25, "volume": 1542139.0}, {"date": "2025-10-31", "close": 63.59, "volume": 2430186.0}, {"date": "2025-11-03", "close": 60.03, "volume": 2142724.0}, {"date": "2025-11-04", "close": 59.62, "volume": 979127.0}, {"date": "2025-11-05", "close": 59.19, "volume": 1320766.0}, {"date": "2025-11-06", "close": 60.3, "volume": 2204671.0}, {"date": "2025-11-07", "close": 60.16, "volume": 1881446.0}, {"date": "2025-11-10", "close": 62.2, "volume": 1795777.0}, {"date": "2025-11-11", "close": 66.5, "volume": 2417610.0}, {"date": "2025-11-12", "close": 65.94, "volume": 2469115.0}, {"date": "2025-11-13", "close": 65.52, "volume": 2313719.0}, {"date": "2025-11-14", "close": 66.44, "volume": 2150645.0}, {"date": "2025-11-17", "close": 66.95, "volume": 2392575.0}, {"date": "2025-11-18", "close": 66.16, "volume": 1294641.0}, {"date": "2025-11-19", "close": 64.79, "volume": 2440560.0}, {"date": "2025-11-20", "close": 63.5, "volume": 1853164.0}, {"date": "2025-11-21", "close": 65.44, "volume": 1410871.0}, {"date": "2025-11-24", "close": 67.21, "volume": 1823439.0}, {"date": "2025-11-25", "close": 67.55, "volume": 2112949.0}, {"date": "2025-11-26", "close": 68.15, "volume": 1948204.0}, {"date": "2025-11-28", "close": 68.13, "volume": 525375.0}, {"date": "2025-12-01", "close": 66.05, "volume": 1396653.0}, {"date": "2025-12-02", "close": 63.51, "volume": 2145301.0}, {"date": "2025-12-03", "close": 64.66, "volume": 2222756.0}, {"date": "2025-12-04", "close": 66.54, "volume": 1520048.0}, {"date": "2025-12-05", "close": 65.67, "volume": 1395064.0}, {"date": "2025-12-08", "close": 64.13, "volume": 1497529.0}, {"date": "2025-12-09", "close": 61.6, "volume": 1710811.0}, {"date": "2025-12-10", "close": 60.315, "volume": 2240035.0}, {"date": "2025-12-11", "close": 60.77, "volume": 1750175.0}, {"date": "2025-12-12", "close": 63.35, "volume": 1584176.0}, {"date": "2025-12-15", "close": 62.16, "volume": 1853186.0}, {"date": "2025-12-16", "close": 62.02, "volume": 1525633.0}, {"date": "2025-12-17", "close": 59.82, "volume": 2017333.0}, {"date": "2025-12-18", "close": 62.2, "volume": 2946739.0}, {"date": "2025-12-19", "close": 62.72, "volume": 1313652.0}, {"date": "2025-12-22", "close": 65.6, "volume": 7671878.0}, {"date": "2025-12-23", "close": 63.29, "volume": 2911776.0}, {"date": "2025-12-24", "close": 64.18, "volume": 1147704.0}, {"date": "2025-12-26", "close": 63.11, "volume": 1385385.0}, {"date": "2025-12-29", "close": 61.75, "volume": 1702113.0}, {"date": "2025-12-30", "close": 61.37, "volume": 1663553.0}, {"date": "2025-12-31", "close": 63.54, "volume": 1980880.0}, {"date": "2026-01-02", "close": 61.73, "volume": 1879705.0}, {"date": "2026-01-05", "close": 61.26, "volume": 2344929.0}, {"date": "2026-01-06", "close": 64.6, "volume": 2440625.0}, {"date": "2026-01-07", "close": 65.42, "volume": 2458709.0}, {"date": "2026-01-08", "close": 63.32, "volume": 1497431.0}, {"date": "2026-01-09", "close": 62.51, "volume": 2482911.0}, {"date": "2026-01-12", "close": 64.64, "volume": 2536392.0}, {"date": "2026-01-13", "close": 63.33, "volume": 1714627.0}, {"date": "2026-01-14", "close": 64.6, "volume": 1609680.0}, {"date": "2026-01-15", "close": 63.435, "volume": 1409671.0}, {"date": "2026-01-16", "close": 62.58, "volume": 1234063.0}, {"date": "2026-01-20", "close": 63.78, "volume": 1454037.0}, {"date": "2026-01-21", "close": 63.04, "volume": 1951498.0}, {"date": "2026-01-22", "close": 64.93, "volume": 1506323.0}, {"date": "2026-01-23", "close": 63.41, "volume": 1494188.0}, {"date": "2026-01-26", "close": 63.19, "volume": 1133081.0}, {"date": "2026-01-27", "close": 64.01, "volume": 1720376.0}, {"date": "2026-01-28", "close": 65.14, "volume": 1244664.0}, {"date": "2026-01-29", "close": 65.6, "volume": 1882600.0}, {"date": "2026-01-30", "close": 63.19, "volume": 1932972.0}, {"date": "2026-02-02", "close": 65.16, "volume": 1346736.0}, {"date": "2026-02-03", "close": 64.73, "volume": 1434906.0}, {"date": "2026-02-04", "close": 63.52, "volume": 1604189.0}, {"date": "2026-02-05", "close": 60.24, "volume": 2071827.0}, {"date": "2026-02-06", "close": 62.34, "volume": 1736718.0}, {"date": "2026-02-09", "close": 63.36, "volume": 1069855.0}, {"date": "2026-02-10", "close": 64.85, "volume": 2433044.0}, {"date": "2026-02-11", "close": 66.8, "volume": 1952899.0}, {"date": "2026-02-12", "close": 65.04, "volume": 1732504.0}, {"date": "2026-02-13", "close": 66.26, "volume": 2080101.0}, {"date": "2026-02-17", "close": 66.62, "volume": 1126688.0}, {"date": "2026-02-18", "close": 66.98, "volume": 1581440.0}, {"date": "2026-02-19", "close": 67.83, "volume": 1261958.0}, {"date": "2026-02-20", "close": 67.94, "volume": 2024687.0}, {"date": "2026-02-23", "close": 68.26, "volume": 1492647.0}, {"date": "2026-02-24", "close": 70.1, "volume": 1946703.0}, {"date": "2026-02-25", "close": 62.89, "volume": 5040785.0}, {"date": "2026-02-26", "close": 62.63, "volume": 1997293.0}, {"date": "2026-02-27", "close": 62.22, "volume": 1432239.0}, {"date": "2026-03-02", "close": 61.43, "volume": 1459789.0}, {"date": "2026-03-03", "close": 60.72, "volume": 2174722.0}, {"date": "2026-03-04", "close": 62.27, "volume": 2369585.0}, {"date": "2026-03-05", "close": 62.19, "volume": 1535720.0}, {"date": "2026-03-06", "close": 60.41, "volume": 1802708.0}, {"date": "2026-03-09", "close": 62.42, "volume": 2558088.0}, {"date": "2026-03-10", "close": 64.2, "volume": 2114562.0}, {"date": "2026-03-11", "close": 63.63, "volume": 1758203.0}, {"date": "2026-03-12", "close": 60.0, "volume": 2219305.0}, {"date": "2026-03-13", "close": 60.06, "volume": 1933991.0}, {"date": "2026-03-16", "close": 60.83, "volume": 2098864.0}, {"date": "2026-03-17", "close": 62.13, "volume": 3271222.0}, {"date": "2026-03-18", "close": 62.19, "volume": 1983853.0}, {"date": "2026-03-19", "close": 62.95, "volume": 1849420.0}, {"date": "2026-03-20", "close": 61.7, "volume": 3212529.0}, {"date": "2026-03-23", "close": 60.95, "volume": 1523247.0}, {"date": "2026-03-24", "close": 60.02, "volume": 2106336.0}, {"date": "2026-03-25", "close": 62.39, "volume": 2102617.0}, {"date": "2026-03-26", "close": 63.475, "volume": 2201651.0}, {"date": "2026-03-27", "close": 62.5, "volume": 1701852.0}, {"date": "2026-03-30", "close": 62.97, "volume": 2443222.0}, {"date": "2026-03-31", "close": 65.91, "volume": 1731642.0}, {"date": "2026-04-01", "close": 66.61, "volume": 2366541.0}, {"date": "2026-04-02", "close": 66.73, "volume": 2479314.0}, {"date": "2026-04-06", "close": 64.94, "volume": 1314251.0}, {"date": "2026-04-07", "close": 65.48, "volume": 1327626.0}, {"date": "2026-04-08", "close": 65.77, "volume": 1755975.0}, {"date": "2026-04-09", "close": 64.59, "volume": 1364665.0}, {"date": "2026-04-10", "close": 65.01, "volume": 1224434.0}, {"date": "2026-04-13", "close": 66.72, "volume": 1728625.0}, {"date": "2026-04-14", "close": 66.35, "volume": 1897144.0}, {"date": "2026-04-15", "close": 65.37, "volume": 1259908.0}, {"date": "2026-04-16", "close": 65.42, "volume": 1168813.0}, {"date": "2026-04-17", "close": 66.71, "volume": 1499226.0}, {"date": "2026-04-20", "close": 66.14, "volume": 1027493.0}, {"date": "2026-04-21", "close": 65.8, "volume": 1174830.0}, {"date": "2026-04-22", "close": 66.25, "volume": 1181441.0}, {"date": "2026-04-23", "close": 65.48, "volume": 1662178.0}, {"date": "2026-04-24", "close": 65.32, "volume": 967139.0}, {"date": "2026-04-27", "close": 61.6, "volume": 2261409.0}, {"date": "2026-04-28", "close": 60.69, "volume": 2213140.0}, {"date": "2026-04-29", "close": 59.58, "volume": 2352872.0}, {"date": "2026-04-30", "close": 63.97, "volume": 2723469.0}, {"date": "2026-05-01", "close": 63.35, "volume": 2459508.0}, {"date": "2026-05-04", "close": 66.05, "volume": 2156293.0}, {"date": "2026-05-05", "close": 77.09, "volume": 18079520.0}, {"date": "2026-05-06", "close": 74.84, "volume": 4803404.0}, {"date": "2026-05-07", "close": 74.29, "volume": 8401463.0}, {"date": "2026-05-08", "close": 76.91, "volume": 5791776.0}, {"date": "2026-05-11", "close": 74.56, "volume": 5316878.0}, {"date": "2026-05-12", "close": 74.81, "volume": 2418515.0}, {"date": "2026-05-13", "close": 77.22, "volume": 2214747.0}, {"date": "2026-05-14", "close": 78.64, "volume": 2349146.0}, {"date": "2026-05-15", "close": 75.85, "volume": 1829793.0}, {"date": "2026-05-18", "close": 75.18, "volume": 1798155.0}, {"date": "2026-05-19", "close": 76.45, "volume": 2399087.0}, {"date": "2026-05-20", "close": 78.77, "volume": 2379527.0}, {"date": "2026-05-21", "close": 78.06, "volume": 1775261.0}, {"date": "2026-05-22", "close": 76.94, "volume": 1111298.0}, {"date": "2026-05-26", "close": 76.29, "volume": 1652111.0}, {"date": "2026-05-27", "close": 77.15, "volume": 1622201.0}, {"date": "2026-05-28", "close": 76.81, "volume": 1972009.0}, {"date": "2026-05-29", "close": 76.76, "volume": 1844618.0}, {"date": "2026-06-01", "close": 73.68, "volume": 1659897.0}, {"date": "2026-06-02", "close": 70.91, "volume": 1488012.0}, {"date": "2026-06-03", "close": 70.71, "volume": 1595143.0}, {"date": "2026-06-04", "close": 72.29, "volume": 1312433.0}, {"date": "2026-06-05", "close": 71.48, "volume": 1614067.0}, {"date": "2026-06-08", "close": 67.9, "volume": 2382475.0}, {"date": "2026-06-09", "close": 68.45, "volume": 2492667.0}, {"date": "2026-06-10", "close": 67.07, "volume": 1404875.0}, {"date": "2026-06-11", "close": 69.27, "volume": 1443394.0}, {"date": "2026-06-12", "close": 70.15, "volume": 1292937.0}, {"date": "2026-06-15", "close": 71.38, "volume": 1012618.0}, {"date": "2026-06-16", "close": 75.21, "volume": 3973985.0}, {"date": "2026-06-17", "close": 78.11, "volume": 3340445.0}, {"date": "2026-06-18", "close": 78.78, "volume": 3547472.0}, {"date": "2026-06-22", "close": 79.17, "volume": 2888382.0}, {"date": "2026-06-23", "close": 80.01, "volume": 2077619.0}, {"date": "2026-06-24", "close": 81.2, "volume": 2425736.0}, {"date": "2026-06-25", "close": 80.8, "volume": 2386645.0}, {"date": "2026-06-26", "close": 82.19, "volume": 7164201.0}, {"date": "2026-06-29", "close": 87.26, "volume": 3635432.0}, {"date": "2026-06-30", "close": 85.19, "volume": 2403866.0}, {"date": "2026-07-01", "close": 85.26, "volume": 2147458.0}, {"date": "2026-07-02", "close": 86.49, "volume": 2030297.0}, {"date": "2026-07-06", "close": 85.57, "volume": 2239559.0}, {"date": "2026-07-07", "close": 85.56, "volume": 2293475.0}, {"date": "2026-07-08", "close": 84.88, "volume": 2377531.0}, {"date": "2026-07-09", "close": 86.07, "volume": 1691646.0}, {"date": "2026-07-10", "close": 84.87, "volume": 1768032.0}, {"date": "2026-07-13", "close": 82.24, "volume": 1891495.0}, {"date": "2026-07-14", "close": 81.93, "volume": 1439629.0}, {"date": "2026-07-15", "close": 82.62, "volume": 1334079.0}, {"date": "2026-07-16", "close": 80.36, "volume": 1406793.0}, {"date": "2026-07-17", "close": 80.18, "volume": 1588488.0}, {"date": "2026-07-20", "close": 79.11, "volume": 1468722.0}, {"date": "2026-07-21", "close": 81.11, "volume": 1215829.0}, {"date": "2026-07-22", "close": 82.19, "volume": 2072345.0}, {"date": "2026-07-23", "close": 81.92, "volume": 1076211.0}, {"date": "2026-07-24", "close": 80.74, "volume": 1638260.0}, {"date": "2026-07-27", "close": 80.62, "volume": 1835104.0}, {"date": "2026-07-28", "close": 79.45, "volume": 1659987.0}, {"date": "2026-07-29", "close": 78.385, "volume": 1780885.0}, {"date": "2026-07-30", "close": 80.42, "volume": 2092473.0}, {"date": "2026-07-31", "close": 77.13, "volume": 1579231.0}, {"date": "2026-08-03", "close": 76.45, "volume": 2240096.0}, {"date": "2026-08-04", "close": 78.61, "volume": 2447492.0}, {"date": "2026-08-05", "close": 78.85, "volume": 1594167.0}, {"date": "2026-08-06", "close": 81.37, "volume": 2523490.0}, {"date": "2026-08-07", "close": 76.76, "volume": 3604464.0}, {"date": "2026-08-10", "close": 77.49, "volume": 2270664.0}, {"date": "2026-08-11", "close": 76.45, "volume": 1270141.0}, {"date": "2026-08-12", "close": 75.64, "volume": 2105583.0}, {"date": "2026-08-13", "close": 73.45, "volume": 1771363.0}, {"date": "2026-08-14", "close": 74.13, "volume": 1756968.0}, {"date": "2026-08-17", "close": 75.87, "volume": 1492023.0}, {"date": "2026-08-18", "close": 76.1, "volume": 1653100.0}, {"date": "2026-08-19", "close": 77.74, "volume": 1505964.0}, {"date": "2026-08-20", "close": 77.18, "volume": 1651714.0}, {"date": "2026-08-21", "close": 76.84, "volume": 1521261.0}, {"date": "2026-08-24", "close": 77.09, "volume": 1212285.0}, {"date": "2026-08-25", "close": 77.46, "volume": 1260832.0}, {"date": "2026-08-26", "close": 79.2, "volume": 1236620.0}, {"date": "2026-08-27", "close": 77.9, "volume": 1109945.0}, {"date": "2026-08-28", "close": 72.09, "volume": 4361525.0}, {"date": "2026-08-31", "close": 70.91, "volume": 3078140.0}, {"date": "2026-09-01", "close": 71.4, "volume": 1899653.0}, {"date": "2026-09-02", "close": 71.93, "volume": 1605679.0}, {"date": "2026-09-03", "close": 73.95, "volume": 1589734.0}, {"date": "2026-09-04", "close": 72.72, "volume": 1140923.0}, {"date": "2026-09-08", "close": 75.35, "volume": 1921008.0}, {"date": "2026-09-09", "close": 74.11, "volume": 1424847.0}, {"date": "2026-09-10", "close": 73.62, "volume": 1444873.0}, {"date": "2026-09-11", "close": 73.77, "volume": 1721518.0}, {"date": "2026-09-14", "close": 72.45, "volume": 1533560.0}, {"date": "2026-09-15", "close": 69.31, "volume": 2576731.0}, {"date": "2026-09-16", "close": 69.39, "volume": 2211795.0}, {"date": "2026-09-17", "close": 69.92, "volume": 1398170.0}, {"date": "2026-09-18", "close": 68.78, "volume": 4872972.0}], "refreshing": true}