{"ticker": "DNTH", "overview": {"cik": "1690585", "ticker": "DNTH", "name": "Dianthus Therapeutics, Inc. /DE/", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001992260-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008950", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001688199-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001778623-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005203", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001779934-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001688199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001778623-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007911", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974158-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007887", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001669866-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007814", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007811", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000577", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000576", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001690585-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001690585-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002551", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001992324-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006986", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001778623-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006275", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 24090582.14, "net": -24090582.14, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-09-01"}, "metrics": {"ticker": "DNTH", "has_prices": true, "as_of": "2026-10-30", "last": 82.38, "prev_close": 82.7, "change": -0.3200000000000074, "change_pct": -0.0038694074969771145, "session_volume": 496893.0, "vwap_5": 81.32161923298762, "vwap_20": 79.4364703187005, "vwap_60": 93.7736704264015, "vwap_250": 77.37988619558406, "high_52w": 115.96, "low_52w": 33.2, "avg_volume_20": 926978.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001565", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.08% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0002100119-26-001565-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0001992260-26-000009", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Simrat Randhawa", "who_key": "Randhawa Simrat", "role": "EVP, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2460690.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An insider cashes out $2.5M of DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1992260/000199226026000009/0001992260-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001688199-26-000006", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Simon Read", "who_key": "Read Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 326553.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims DNTH: $327K", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000168819926000006/0001688199-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "13DG-0000919574-26-005203", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 3.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-005203-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001778623-26-000009", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Adam M. Veness", "who_key": "Veness Adam M", "role": "SVP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 272550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on DNTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778623/000177862326000009/0001778623-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000902219-26-000243", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.9% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000902219-26-000243-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001779934-26-000004", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Anne McGeorge", "who_key": "McGeorge Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 844822.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims DNTH: $845K", "source_url": "https://www.sec.gov/Archives/edgar/data/1779934/000177993426000004/0001779934-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001688199-26-000004", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Simon Read", "who_key": "Read Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 304231.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $304K of DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000168819926000004/0001688199-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001778623-26-000007", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Adam M. Veness", "who_key": "Veness Adam M", "role": "SVP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2208832.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in DNTH \u2014 An insider offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1778623/000177862326000007/0001778623-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001669866-26-000010", "src": "INSIDERS", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Marino Garcia", "who_key": "Garcia Marino", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17945451.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $17.9M of DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000166986626000010/0001669866-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "13DG-0001897612-26-000577", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 12.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001897612-26-000577-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001897612-26-000576", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 7.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001897612-26-000576-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-002551", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 6.4% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002551-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000919574-26-003219", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.3% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-003219-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000902219-26-000166", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 4.8% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000902219-26-000166-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003494", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 1.2% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-003494-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001346824-26-000153", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 4.8% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001346824-26-000153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001214659-26-006203", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 3.6% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001214659-26-006203-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002012383-26-001740", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. crosses 5% of DNTH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001740-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001565", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.08% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0002100119-26-001565-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0000919574-26-005203", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 3.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-005203-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000902219-26-000243", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.9% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000902219-26-000243-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001897612-26-000576", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 7.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001897612-26-000576-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001897612-26-000577", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 12.1% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001897612-26-000577-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-002551", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 6.4% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002551-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000919574-26-003219", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ takes a 5.3% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-003219-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000902219-26-000166", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 4.8% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000902219-26-000166-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003494", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 1.2% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0000919574-26-003494-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001346824-26-000153", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 4.8% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001346824-26-000153-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001214659-26-006203", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "Dianthus Therapeutics, Inc. /DE/", "who_key": "Dianthus Therapeutics, Inc. /DE/", "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": "Dianthus Therapeutics, Inc. /DE/ moves to a 3.6% passive stake in DNTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/0001214659-26-006203-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002012383-26-001740", "src": "13DG", "ticker": "DNTH", "cik": "1690585", "company": "Dianthus Therapeutics, Inc. /DE/", "company_raw": "Dianthus Therapeutics, Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. crosses 5% of DNTH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001740-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "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": "Dianthus Therapeutics, Inc. - Common Stock", "new_value": "Dianthus Therapeutics, Inc. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001690585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001690585", "applied": 1, "detected_at": "2026-09-11T14:34:42.714125"}]}, "key_people": [{"who": "Marino Garcia", "who_key": "Garcia Marino", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17945451.37, "net": -17945451.37, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17945451.37, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000166986626000010/0001669866-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 17945451.37, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000166986626000010/0001669866-26-000010-index.htm"}}, {"who": "Simrat Randhawa", "who_key": "Randhawa Simrat", "role": "EVP, Head of R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2460690.41, "net": -2460690.41, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2460690.41, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992260/000199226026000009/0001992260-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2460690.41, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992260/000199226026000009/0001992260-26-000009-index.htm"}}, {"who": "Adam M. Veness", "who_key": "Veness Adam M", "role": "SVP, General Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2208832.71, "net": -2208832.71, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2208832.71, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778623/000177862326000007/0001778623-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2208832.71, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778623/000177862326000007/0001778623-26-000007-index.htm"}}, {"who": "Anne McGeorge", "who_key": "McGeorge Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 844822.0, "net": -844822.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 844822.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779934/000177993426000004/0001779934-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 844822.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779934/000177993426000004/0001779934-26-000004-index.htm"}}, {"who": "Simon Read", "who_key": "Read Simon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 630785.6499999999, "net": -630785.6499999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326553.89999999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000168819926000006/0001688199-26-000006-index.htm"}, {"action": "SELL", "amount": 304231.75, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000168819926000004/0001688199-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 326553.89999999997, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1690585/000168819926000006/0001688199-26-000006-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -17945451.37}, {"date": "2026-08-10", "net": -3357886.46}, {"date": "2026-08-19", "net": -326553.89999999997}, {"date": "2026-09-01", "net": -2460690.41}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001992260-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008950", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001688199-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001778623-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005203", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000243", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001779934-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001688199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001778623-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007911", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974158-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007887", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001669866-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007814", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007811", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000577", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000576", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001690585-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001690585-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002551", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001992324-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006986", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001778623-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006275", "price_sensitive": false}], "performance": {"ticker": "DNTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-21", "close": 232.32, "volume": 205288.0}, {"date": "2018-06-22", "close": 232.0, "volume": 38603.0}, {"date": "2018-06-25", "close": 228.0, "volume": 20153.0}, {"date": "2018-06-26", "close": 228.0, "volume": 8969.0}, {"date": "2018-06-27", "close": 224.64, "volume": 8822.0}, {"date": "2018-06-28", "close": 218.88, "volume": 18783.0}, {"date": "2018-06-29", "close": 216.0, "volume": 14270.0}, {"date": "2018-07-02", "close": 217.44, "volume": 13729.0}, {"date": "2018-07-03", "close": 207.68, "volume": 4865.0}, {"date": "2018-07-05", "close": 208.08, "volume": 3962.0}, {"date": "2018-07-06", "close": 207.68, "volume": 5507.0}, {"date": "2018-07-09", "close": 205.6, "volume": 7983.0}, {"date": "2018-07-10", "close": 200.64, "volume": 7430.0}, {"date": "2018-07-11", "close": 196.0, "volume": 4470.0}, {"date": "2018-07-12", "close": 193.28, "volume": 1298.0}, {"date": "2018-07-13", "close": 213.76, "volume": 8593.0}, {"date": "2018-07-16", "close": 208.16, "volume": 12676.0}, {"date": "2018-07-17", "close": 221.28, "volume": 6164.0}, {"date": "2018-07-18", "close": 224.16, "volume": 10291.0}, {"date": "2018-07-19", "close": 226.56, "volume": 10836.0}, {"date": "2018-07-20", "close": 240.0, "volume": 9219.0}, {"date": "2018-07-23", "close": 225.76, "volume": 8256.0}, {"date": "2018-07-24", "close": 226.56, "volume": 4209.0}, {"date": "2018-07-25", "close": 223.52, "volume": 2785.0}, {"date": "2018-07-26", "close": 219.36, "volume": 2741.0}, {"date": "2018-07-27", "close": 222.88, "volume": 1853.0}, {"date": "2018-07-30", "close": 221.6, "volume": 1903.0}, {"date": "2018-07-31", "close": 220.0, "volume": 4308.0}, {"date": "2018-08-01", "close": 209.12, "volume": 2723.0}, {"date": "2018-08-02", "close": 212.8, "volume": 2373.0}, {"date": "2018-08-03", "close": 211.04, "volume": 955.0}, {"date": "2018-08-06", "close": 204.48, "volume": 605.0}, {"date": "2018-08-07", "close": 205.28, "volume": 174.0}, {"date": "2018-08-08", "close": 211.68, "volume": 1840.0}, {"date": "2018-08-09", "close": 214.24, "volume": 1479.0}, {"date": "2018-08-10", "close": 208.0, "volume": 685.0}, {"date": "2018-08-13", "close": 206.24, "volume": 1260.0}, {"date": "2018-08-14", "close": 202.72, "volume": 2375.0}, {"date": "2018-08-15", "close": 206.24, "volume": 1783.0}, {"date": "2018-08-16", "close": 203.04, "volume": 1860.0}, {"date": "2018-08-17", "close": 221.12, "volume": 942.0}, {"date": "2018-08-20", "close": 211.52, "volume": 901.0}, {"date": "2018-08-21", "close": 221.84, "volume": 1226.0}, {"date": "2018-08-22", "close": 228.0, "volume": 1814.0}, {"date": "2018-08-23", "close": 227.2, "volume": 2398.0}, {"date": "2018-08-24", "close": 227.04, "volume": 329.0}, {"date": "2018-08-27", "close": 226.24, "volume": 183.0}, {"date": "2018-08-28", "close": 231.52, "volume": 2229.0}, {"date": "2018-08-29", "close": 231.2, "volume": 522.0}, {"date": "2018-08-30", "close": 251.2, "volume": 8558.0}, {"date": "2018-08-31", "close": 233.6, "volume": 6137.0}, {"date": "2018-09-04", "close": 229.28, "volume": 2639.0}, {"date": "2018-09-05", "close": 212.8, "volume": 4182.0}, {"date": "2018-09-06", "close": 209.76, "volume": 3945.0}, {"date": "2018-09-07", "close": 201.76, "volume": 4840.0}, {"date": "2018-09-10", "close": 202.4, "volume": 3255.0}, {"date": "2018-09-11", "close": 198.72, "volume": 3498.0}, {"date": "2018-09-12", "close": 194.24, "volume": 3107.0}, {"date": "2018-09-13", "close": 192.0, "volume": 1865.0}, {"date": "2018-09-14", "close": 193.12, "volume": 2819.0}, {"date": "2018-09-17", "close": 189.12, "volume": 1796.0}, {"date": "2018-09-18", "close": 189.92, "volume": 3335.0}, {"date": "2018-09-19", "close": 185.6, "volume": 3126.0}, {"date": "2018-09-20", "close": 185.92, "volume": 4106.0}, {"date": "2018-09-21", "close": 181.12, "volume": 27967.0}, {"date": "2018-09-24", "close": 191.84, "volume": 6842.0}, {"date": "2018-09-25", "close": 186.72, "volume": 4260.0}, {"date": "2018-09-26", "close": 192.0, "volume": 2894.0}, {"date": "2018-09-27", "close": 195.36, "volume": 2322.0}, {"date": "2018-09-28", "close": 192.16, "volume": 2393.0}, {"date": "2018-10-01", "close": 186.4, "volume": 1450.0}, {"date": "2018-10-02", "close": 179.68, "volume": 1166.0}, {"date": "2018-10-03", "close": 177.44, "volume": 1204.0}, {"date": "2018-10-04", "close": 177.44, "volume": 1426.0}, {"date": "2018-10-05", "close": 176.8, "volume": 2153.0}, {"date": "2018-10-08", "close": 165.92, "volume": 9760.0}, {"date": "2018-10-09", "close": 167.2, "volume": 1397.0}, {"date": "2018-10-10", "close": 152.64, "volume": 4700.0}, {"date": "2018-10-11", "close": 144.96, "volume": 7164.0}, {"date": "2018-10-12", "close": 159.68, "volume": 10322.0}, {"date": "2018-10-15", "close": 153.12, "volume": 913.0}, {"date": "2018-10-16", "close": 158.08, "volume": 1800.0}, {"date": "2018-10-17", "close": 159.52, "volume": 3094.0}, {"date": "2018-10-18", "close": 157.92, "volume": 8309.0}, {"date": "2018-10-19", "close": 161.12, "volume": 1128.0}, {"date": "2018-10-22", "close": 158.72, "volume": 731.0}, {"date": "2018-10-23", "close": 148.8, "volume": 3809.0}, {"date": "2018-10-24", "close": 147.68, "volume": 6824.0}, {"date": "2018-10-25", "close": 147.2, "volume": 2969.0}, {"date": "2018-10-26", "close": 146.72, "volume": 666.0}, {"date": "2018-10-29", "close": 146.4, "volume": 245.0}, {"date": "2018-10-30", "close": 145.6, "volume": 703.0}, {"date": "2018-10-31", "close": 140.32, "volume": 2047.0}, {"date": "2018-11-01", "close": 132.16, "volume": 17641.0}, {"date": "2018-11-02", "close": 136.0, "volume": 8874.0}, {"date": "2018-11-05", "close": 144.96, "volume": 4607.0}, {"date": "2018-11-06", "close": 146.56, "volume": 1905.0}, {"date": "2018-11-07", "close": 145.92, "volume": 2005.0}, {"date": "2018-11-08", "close": 140.96, "volume": 1892.0}, {"date": "2018-11-09", "close": 139.04, "volume": 518.0}, {"date": "2018-11-12", "close": 126.08, "volume": 917.0}, {"date": "2018-11-13", "close": 109.92, "volume": 7258.0}, {"date": "2018-11-14", "close": 106.56, "volume": 13039.0}, {"date": "2018-11-15", "close": 114.72, "volume": 11945.0}, {"date": "2018-11-16", "close": 124.32, "volume": 7063.0}, {"date": "2018-11-19", "close": 122.4, "volume": 1534.0}, {"date": "2018-11-20", "close": 122.08, "volume": 1957.0}, {"date": "2018-11-21", "close": 125.28, "volume": 1169.0}, {"date": "2018-11-23", "close": 140.96, "volume": 2835.0}, {"date": "2018-11-26", "close": 141.44, "volume": 1152.0}, {"date": "2018-11-27", "close": 143.2, "volume": 1400.0}, {"date": "2018-11-28", "close": 144.16, "volume": 3922.0}, {"date": "2018-11-29", "close": 146.4, "volume": 1169.0}, {"date": "2018-11-30", "close": 156.48, "volume": 4316.0}, {"date": "2018-12-03", "close": 146.88, "volume": 6257.0}, {"date": "2018-12-04", "close": 140.32, "volume": 2358.0}, {"date": "2018-12-06", "close": 138.08, "volume": 1765.0}, {"date": "2018-12-07", "close": 125.28, "volume": 4754.0}, {"date": "2018-12-10", "close": 124.16, "volume": 6202.0}, {"date": "2018-12-11", "close": 133.44, "volume": 3827.0}, {"date": "2018-12-12", "close": 126.72, "volume": 3846.0}, {"date": "2018-12-13", "close": 119.84, "volume": 9076.0}, {"date": "2018-12-14", "close": 110.72, "volume": 10272.0}, {"date": "2018-12-17", "close": 107.68, "volume": 3822.0}, {"date": "2018-12-18", "close": 100.32, "volume": 8545.0}, {"date": "2018-12-19", "close": 96.32, "volume": 10211.0}, {"date": "2018-12-20", "close": 93.92, "volume": 7672.0}, {"date": "2018-12-21", "close": 96.0, "volume": 33527.0}, {"date": "2018-12-24", "close": 94.88, "volume": 11676.0}, {"date": "2018-12-26", "close": 93.28, "volume": 6847.0}, {"date": "2018-12-27", "close": 89.12, "volume": 6046.0}, {"date": "2018-12-28", "close": 91.2, "volume": 6187.0}, {"date": "2018-12-31", "close": 91.2, "volume": 8386.0}, {"date": "2019-01-02", "close": 96.0, "volume": 9664.0}, {"date": "2019-01-03", "close": 92.16, "volume": 10274.0}, {"date": "2019-01-04", "close": 98.24, "volume": 22205.0}, {"date": "2019-01-07", "close": 91.2, "volume": 35463.0}, {"date": "2019-01-08", "close": 92.0, "volume": 9308.0}, {"date": "2019-01-09", "close": 94.24, "volume": 6200.0}, {"date": "2019-01-10", "close": 93.44, "volume": 3914.0}, {"date": "2019-01-11", "close": 97.92, "volume": 6365.0}, {"date": "2019-01-14", "close": 96.16, "volume": 19748.0}, {"date": "2019-01-15", "close": 107.04, "volume": 5644.0}, {"date": "2019-01-16", "close": 110.72, "volume": 10213.0}, {"date": "2019-01-17", "close": 109.28, "volume": 3261.0}, {"date": "2019-01-18", "close": 112.0, "volume": 6456.0}, {"date": "2019-01-22", "close": 110.4, "volume": 4329.0}, {"date": "2019-01-23", "close": 111.84, "volume": 3972.0}, {"date": "2019-01-24", "close": 112.0, "volume": 4315.0}, {"date": "2019-01-25", "close": 115.84, "volume": 3516.0}, {"date": "2019-01-28", "close": 111.68, "volume": 5368.0}, {"date": "2019-01-29", "close": 105.92, "volume": 2876.0}, {"date": "2019-01-30", "close": 109.92, "volume": 4000.0}, {"date": "2019-01-31", "close": 112.16, "volume": 7301.0}, {"date": "2019-02-01", "close": 112.16, "volume": 7867.0}, {"date": "2019-02-04", "close": 106.24, "volume": 5298.0}, {"date": "2019-02-05", "close": 114.08, "volume": 1815.0}, {"date": "2019-02-06", "close": 120.8, "volume": 5034.0}, {"date": "2019-02-07", "close": 116.64, "volume": 1985.0}, {"date": "2019-02-08", "close": 119.84, "volume": 2424.0}, {"date": "2019-02-11", "close": 136.48, "volume": 8661.0}, {"date": "2019-02-12", "close": 129.44, "volume": 4630.0}, {"date": "2019-02-13", "close": 141.28, "volume": 1310.0}, {"date": "2019-02-14", "close": 134.88, "volume": 3263.0}, {"date": "2019-02-15", "close": 147.84, "volume": 3599.0}, {"date": "2019-02-19", "close": 141.76, "volume": 3078.0}, {"date": "2019-02-20", "close": 147.04, "volume": 3695.0}, {"date": "2019-02-21", "close": 138.72, "volume": 2480.0}, {"date": "2019-02-22", "close": 150.24, "volume": 4572.0}, {"date": "2019-02-25", "close": 168.32, "volume": 11028.0}, {"date": "2019-02-26", "close": 194.88, "volume": 25400.0}, {"date": "2019-02-27", "close": 201.44, "volume": 14197.0}, {"date": "2019-02-28", "close": 209.76, "volume": 10007.0}, {"date": "2019-03-01", "close": 240.32, "volume": 9639.0}, {"date": "2019-03-04", "close": 249.76, "volume": 13554.0}, {"date": "2019-03-05", "close": 255.84, "volume": 19171.0}, {"date": "2019-03-06", "close": 262.08, "volume": 11208.0}, {"date": "2019-03-07", "close": 261.92, "volume": 12295.0}, {"date": "2019-03-08", "close": 256.0, "volume": 22147.0}, {"date": "2019-03-11", "close": 254.24, "volume": 18255.0}, {"date": "2019-03-12", "close": 235.2, "volume": 22317.0}, {"date": "2019-03-13", "close": 228.32, "volume": 8291.0}, {"date": "2019-03-14", "close": 219.36, "volume": 7997.0}, {"date": "2019-03-15", "close": 276.8, "volume": 90543.0}, {"date": "2019-03-18", "close": 295.36, "volume": 20945.0}, {"date": "2019-03-19", "close": 295.36, "volume": 16710.0}, {"date": "2019-03-20", "close": 285.28, "volume": 28315.0}, {"date": "2019-03-21", "close": 292.48, "volume": 14071.0}, {"date": "2019-03-22", "close": 297.12, "volume": 23063.0}, {"date": "2019-03-25", "close": 315.2, "volume": 18741.0}, {"date": "2019-03-26", "close": 280.32, "volume": 29162.0}, {"date": "2019-03-27", "close": 276.0, "volume": 8528.0}, {"date": "2019-03-28", "close": 272.16, "volume": 5849.0}, {"date": "2019-03-29", "close": 263.52, "volume": 12785.0}, {"date": "2019-04-01", "close": 254.08, "volume": 16190.0}, {"date": "2019-04-02", "close": 247.52, "volume": 7855.0}, {"date": "2019-04-03", "close": 252.64, "volume": 3601.0}, {"date": "2019-04-04", "close": 256.16, "volume": 2558.0}, {"date": "2019-04-05", "close": 276.16, "volume": 9140.0}, {"date": "2019-04-08", "close": 282.72, "volume": 7040.0}, {"date": "2019-04-09", "close": 264.32, "volume": 4188.0}, {"date": "2019-04-10", "close": 258.4, "volume": 4927.0}, {"date": "2019-04-11", "close": 257.76, "volume": 1308.0}, {"date": "2019-04-12", "close": 252.0, "volume": 2516.0}, {"date": "2019-04-15", "close": 247.04, "volume": 2870.0}, {"date": "2019-04-16", "close": 254.24, "volume": 2271.0}, {"date": "2019-04-17", "close": 243.36, "volume": 4795.0}, {"date": "2019-04-18", "close": 240.16, "volume": 3373.0}, {"date": "2019-04-22", "close": 240.96, "volume": 4274.0}, {"date": "2019-04-23", "close": 248.16, "volume": 5528.0}, {"date": "2019-04-24", "close": 261.92, "volume": 12478.0}, {"date": "2019-04-25", "close": 260.64, "volume": 7115.0}, {"date": "2019-04-26", "close": 279.68, "volume": 5845.0}, {"date": "2019-04-29", "close": 272.16, "volume": 5410.0}, {"date": "2019-04-30", "close": 230.56, "volume": 21915.0}, {"date": "2019-05-01", "close": 219.2, "volume": 16108.0}, {"date": "2019-05-02", "close": 220.8, "volume": 87281.0}, {"date": "2019-05-03", "close": 245.28, "volume": 15793.0}, {"date": "2019-05-06", "close": 247.04, "volume": 8681.0}, {"date": "2019-05-07", "close": 235.36, "volume": 5659.0}, {"date": "2019-05-08", "close": 240.0, "volume": 7076.0}, {"date": "2019-05-09", "close": 246.4, "volume": 7134.0}, {"date": "2019-05-10", "close": 252.8, "volume": 6617.0}, {"date": "2019-05-13", "close": 257.6, "volume": 12770.0}, {"date": "2019-05-14", "close": 263.68, "volume": 9727.0}, {"date": "2019-05-15", "close": 258.88, "volume": 8676.0}, {"date": "2019-05-16", "close": 260.96, "volume": 8621.0}, {"date": "2019-05-17", "close": 264.96, "volume": 36938.0}, {"date": "2019-05-20", "close": 267.2, "volume": 10991.0}, {"date": "2019-05-21", "close": 275.84, "volume": 12401.0}, {"date": "2019-05-22", "close": 274.08, "volume": 5622.0}, {"date": "2019-05-23", "close": 277.6, "volume": 7633.0}, {"date": "2019-05-24", "close": 271.52, "volume": 3569.0}, {"date": "2019-05-28", "close": 267.04, "volume": 6959.0}, {"date": "2019-05-29", "close": 254.4, "volume": 4005.0}, {"date": "2019-05-30", "close": 245.44, "volume": 3755.0}, {"date": "2019-05-31", "close": 234.56, "volume": 4780.0}, {"date": "2019-06-03", "close": 231.52, "volume": 5669.0}, {"date": "2019-06-04", "close": 230.72, "volume": 4592.0}, {"date": "2019-06-05", "close": 227.84, "volume": 3648.0}, {"date": "2019-06-06", "close": 217.92, "volume": 7450.0}, {"date": "2019-06-07", "close": 214.4, "volume": 7793.0}, {"date": "2019-06-10", "close": 225.92, "volume": 14435.0}, {"date": "2019-06-11", "close": 226.88, "volume": 5140.0}, {"date": "2019-06-12", "close": 229.28, "volume": 3304.0}, {"date": "2019-06-13", "close": 234.56, "volume": 4951.0}, {"date": "2019-06-14", "close": 229.76, "volume": 3749.0}, {"date": "2019-06-17", "close": 218.72, "volume": 8716.0}, {"date": "2019-06-18", "close": 221.44, "volume": 8463.0}, {"date": "2019-06-19", "close": 232.32, "volume": 3297.0}, {"date": "2019-06-20", "close": 239.04, "volume": 4704.0}, {"date": "2019-06-21", "close": 259.2, "volume": 17028.0}, {"date": "2019-06-24", "close": 239.84, "volume": 6092.0}, {"date": "2019-06-25", "close": 236.8, "volume": 4443.0}, {"date": "2019-06-26", "close": 228.16, "volume": 4598.0}, {"date": "2019-06-27", "close": 235.84, "volume": 7415.0}, {"date": "2019-06-28", "close": 236.0, "volume": 57409.0}, {"date": "2019-07-01", "close": 216.32, "volume": 6877.0}, {"date": "2019-07-02", "close": 218.72, "volume": 8816.0}, {"date": "2019-07-03", "close": 216.8, "volume": 2721.0}, {"date": "2019-07-05", "close": 220.16, "volume": 3626.0}, {"date": "2019-07-08", "close": 213.6, "volume": 5661.0}, {"date": "2019-07-09", "close": 218.56, "volume": 3389.0}, {"date": "2019-07-10", "close": 219.84, "volume": 3949.0}, {"date": "2019-07-11", "close": 216.64, "volume": 4103.0}, {"date": "2019-07-12", "close": 208.8, "volume": 4837.0}, {"date": "2019-07-15", "close": 215.52, "volume": 2499.0}, {"date": "2019-07-16", "close": 213.28, "volume": 3240.0}, {"date": "2019-07-17", "close": 212.8, "volume": 1856.0}, {"date": "2019-07-18", "close": 217.12, "volume": 11860.0}, {"date": "2019-07-19", "close": 205.12, "volume": 7348.0}, {"date": "2019-07-22", "close": 204.8, "volume": 2253.0}, {"date": "2019-07-23", "close": 197.44, "volume": 7827.0}, {"date": "2019-07-24", "close": 205.44, "volume": 9038.0}, {"date": "2019-07-25", "close": 210.72, "volume": 4597.0}, {"date": "2019-07-26", "close": 210.72, "volume": 3162.0}, {"date": "2019-07-29", "close": 218.24, "volume": 2529.0}, {"date": "2019-07-30", "close": 224.0, "volume": 4058.0}, {"date": "2019-07-31", "close": 216.16, "volume": 3816.0}, {"date": "2019-08-01", "close": 210.88, "volume": 3574.0}, {"date": "2019-08-02", "close": 202.08, "volume": 2267.0}, {"date": "2019-08-05", "close": 187.04, "volume": 7687.0}, {"date": "2019-08-06", "close": 192.48, "volume": 2773.0}, {"date": "2019-08-07", "close": 190.24, "volume": 3705.0}, {"date": "2019-08-08", "close": 211.36, "volume": 7069.0}, {"date": "2019-08-09", "close": 198.56, "volume": 2239.0}, {"date": "2019-08-12", "close": 189.92, "volume": 2090.0}, {"date": "2019-08-13", "close": 188.8, "volume": 3346.0}, {"date": "2019-08-14", "close": 187.68, "volume": 4528.0}, {"date": "2019-08-15", "close": 176.96, "volume": 3992.0}, {"date": "2019-08-16", "close": 185.44, "volume": 3596.0}, {"date": "2019-08-19", "close": 190.88, "volume": 4154.0}, {"date": "2019-08-20", "close": 189.12, "volume": 3165.0}, {"date": "2019-08-21", "close": 170.72, "volume": 8808.0}, {"date": "2019-08-22", "close": 174.08, "volume": 4389.0}, {"date": "2019-08-23", "close": 157.76, "volume": 5134.0}, {"date": "2019-08-26", "close": 167.68, "volume": 3079.0}, {"date": "2019-08-27", "close": 162.08, "volume": 5001.0}, {"date": "2019-08-28", "close": 161.76, "volume": 3711.0}, {"date": "2019-08-29", "close": 166.24, "volume": 4246.0}, {"date": "2019-08-30", "close": 165.28, "volume": 3168.0}, {"date": "2019-09-03", "close": 156.32, "volume": 3335.0}, {"date": "2019-09-04", "close": 159.52, "volume": 8471.0}, {"date": "2019-09-05", "close": 166.08, "volume": 2983.0}, {"date": "2019-09-06", "close": 165.12, "volume": 2431.0}, {"date": "2019-09-09", "close": 157.92, "volume": 3828.0}, {"date": "2019-09-10", "close": 168.96, "volume": 6197.0}, {"date": "2019-09-11", "close": 184.96, "volume": 8239.0}, {"date": "2019-09-12", "close": 180.0, "volume": 5690.0}, {"date": "2019-09-13", "close": 182.72, "volume": 5696.0}, {"date": "2019-09-16", "close": 181.44, "volume": 2720.0}, {"date": "2019-09-17", "close": 180.8, "volume": 2241.0}, {"date": "2019-09-18", "close": 178.24, "volume": 2253.0}, {"date": "2019-09-19", "close": 187.52, "volume": 4874.0}, {"date": "2019-09-20", "close": 188.8, "volume": 10398.0}, {"date": "2019-09-23", "close": 179.52, "volume": 2187.0}, {"date": "2019-09-24", "close": 166.72, "volume": 1821.0}, {"date": "2019-09-25", "close": 169.12, "volume": 3479.0}, {"date": "2019-09-26", "close": 158.08, "volume": 2673.0}, {"date": "2019-09-27", "close": 154.08, "volume": 2905.0}, {"date": "2019-09-30", "close": 164.16, "volume": 3990.0}, {"date": "2019-10-01", "close": 152.0, "volume": 2818.0}, {"date": "2019-10-02", "close": 162.24, "volume": 4516.0}, {"date": "2019-10-03", "close": 165.92, "volume": 2644.0}, {"date": "2019-10-04", "close": 161.92, "volume": 1875.0}, {"date": "2019-10-07", "close": 159.52, "volume": 2060.0}, {"date": "2019-10-08", "close": 155.52, "volume": 2745.0}, {"date": "2019-10-09", "close": 158.08, "volume": 2080.0}, {"date": "2019-10-10", "close": 156.48, "volume": 3021.0}, {"date": "2019-10-11", "close": 157.28, "volume": 4707.0}, {"date": "2019-10-14", "close": 156.48, "volume": 2161.0}, {"date": "2019-10-15", "close": 160.0, "volume": 3190.0}, {"date": "2019-10-16", "close": 148.96, "volume": 4931.0}, {"date": "2019-10-17", "close": 154.4, "volume": 4077.0}, {"date": "2019-10-18", "close": 152.48, "volume": 2045.0}, {"date": "2019-10-21", "close": 163.04, "volume": 4266.0}, {"date": "2019-10-22", "close": 161.44, "volume": 4582.0}, {"date": "2019-10-23", "close": 153.6, "volume": 7488.0}, {"date": "2019-10-24", "close": 150.4, "volume": 2050.0}, {"date": "2019-10-25", "close": 147.04, "volume": 3980.0}, {"date": "2019-10-28", "close": 156.32, "volume": 3643.0}, {"date": "2019-10-29", "close": 155.2, "volume": 2307.0}, {"date": "2019-10-30", "close": 168.64, "volume": 2882.0}, {"date": "2019-10-31", "close": 166.56, "volume": 3804.0}, {"date": "2019-11-01", "close": 181.92, "volume": 5179.0}, {"date": "2019-11-04", "close": 180.32, "volume": 3627.0}, {"date": "2019-11-05", "close": 179.2, "volume": 4324.0}, {"date": "2019-11-06", "close": 171.68, "volume": 4753.0}, {"date": "2019-11-07", "close": 167.52, "volume": 1882.0}, {"date": "2019-11-08", "close": 167.04, "volume": 1632.0}, {"date": "2019-11-11", "close": 172.8, "volume": 4417.0}, {"date": "2019-11-12", "close": 167.68, "volume": 4461.0}, {"date": "2019-11-13", "close": 164.0, "volume": 5673.0}, {"date": "2019-11-14", "close": 150.88, "volume": 7440.0}, {"date": "2019-11-15", "close": 150.72, "volume": 4620.0}, {"date": "2019-11-18", "close": 145.12, "volume": 5786.0}, {"date": "2019-11-19", "close": 168.0, "volume": 14137.0}, {"date": "2019-11-20", "close": 208.16, "volume": 18661.0}, {"date": "2019-11-21", "close": 210.24, "volume": 6664.0}, {"date": "2019-11-22", "close": 221.6, "volume": 8141.0}, {"date": "2019-11-25", "close": 211.2, "volume": 8349.0}, {"date": "2019-11-26", "close": 198.4, "volume": 7181.0}, {"date": "2019-11-27", "close": 212.96, "volume": 7848.0}, {"date": "2019-11-29", "close": 211.84, "volume": 4393.0}, {"date": "2019-12-02", "close": 199.04, "volume": 10854.0}, {"date": "2019-12-03", "close": 213.28, "volume": 10383.0}, {"date": "2019-12-04", "close": 209.92, "volume": 10186.0}, {"date": "2019-12-05", "close": 207.68, "volume": 7218.0}, {"date": "2019-12-06", "close": 212.64, "volume": 12167.0}, {"date": "2019-12-09", "close": 204.64, "volume": 34756.0}, {"date": "2019-12-10", "close": 224.0, "volume": 30311.0}, {"date": "2019-12-11", "close": 230.72, "volume": 10165.0}, {"date": "2019-12-12", "close": 220.48, "volume": 10079.0}, {"date": "2019-12-13", "close": 203.2, "volume": 9471.0}, {"date": "2019-12-16", "close": 210.0, "volume": 9210.0}, {"date": "2019-12-17", "close": 212.64, "volume": 5550.0}, {"date": "2019-12-18", "close": 215.52, "volume": 6547.0}, {"date": "2019-12-19", "close": 224.0, "volume": 8808.0}, {"date": "2019-12-20", "close": 232.16, "volume": 62707.0}, {"date": "2019-12-23", "close": 253.44, "volume": 20078.0}, {"date": "2019-12-24", "close": 252.64, "volume": 5682.0}, {"date": "2019-12-26", "close": 247.2, "volume": 4652.0}, {"date": "2019-12-27", "close": 234.24, "volume": 3125.0}, {"date": "2019-12-30", "close": 244.16, "volume": 5749.0}, {"date": "2019-12-31", "close": 242.56, "volume": 5618.0}, {"date": "2020-01-02", "close": 240.32, "volume": 6712.0}, {"date": "2020-01-03", "close": 236.16, "volume": 5117.0}, {"date": "2020-01-06", "close": 235.68, "volume": 5648.0}, {"date": "2020-01-07", "close": 238.72, "volume": 4828.0}, {"date": "2020-01-08", "close": 238.4, "volume": 7918.0}, {"date": "2020-01-09", "close": 240.32, "volume": 8101.0}, {"date": "2020-01-10", "close": 243.84, "volume": 4885.0}, {"date": "2020-01-13", "close": 217.44, "volume": 15401.0}, {"date": "2020-01-14", "close": 215.68, "volume": 3501.0}, {"date": "2020-01-15", "close": 224.16, "volume": 6169.0}, {"date": "2020-01-16", "close": 230.08, "volume": 7538.0}, {"date": "2020-01-17", "close": 225.92, "volume": 6391.0}, {"date": "2020-01-21", "close": 224.96, "volume": 8448.0}, {"date": "2020-01-22", "close": 223.04, "volume": 3930.0}, {"date": "2020-01-23", "close": 220.32, "volume": 4457.0}, {"date": "2020-01-24", "close": 221.44, "volume": 5672.0}, {"date": "2020-01-27", "close": 220.48, "volume": 8386.0}, {"date": "2020-01-28", "close": 216.48, "volume": 7367.0}, {"date": "2020-01-29", "close": 209.92, "volume": 3987.0}, {"date": "2020-01-30", "close": 196.48, "volume": 7728.0}, {"date": "2020-01-31", "close": 190.08, "volume": 5994.0}, {"date": "2020-02-03", "close": 190.56, "volume": 4814.0}, {"date": "2020-02-04", "close": 196.16, "volume": 4796.0}, {"date": "2020-02-05", "close": 205.12, "volume": 5386.0}, {"date": "2020-02-06", "close": 200.0, "volume": 3000.0}, {"date": "2020-02-07", "close": 188.64, "volume": 6311.0}, {"date": "2020-02-10", "close": 196.48, "volume": 7572.0}, {"date": "2020-02-11", "close": 194.72, "volume": 7634.0}, {"date": "2020-02-12", "close": 196.8, "volume": 3371.0}, {"date": "2020-02-13", "close": 192.64, "volume": 3890.0}, {"date": "2020-02-14", "close": 197.6, "volume": 3497.0}, {"date": "2020-02-18", "close": 201.92, "volume": 4436.0}, {"date": "2020-02-19", "close": 208.64, "volume": 3491.0}, {"date": "2020-02-20", "close": 225.76, "volume": 8783.0}, {"date": "2020-02-21", "close": 224.0, "volume": 8522.0}, {"date": "2020-02-24", "close": 203.36, "volume": 9889.0}, {"date": "2020-02-25", "close": 192.16, "volume": 8025.0}, {"date": "2020-02-26", "close": 185.92, "volume": 10218.0}, {"date": "2020-02-27", "close": 176.0, "volume": 6666.0}, {"date": "2020-02-28", "close": 188.16, "volume": 8386.0}, {"date": "2020-03-02", "close": 184.96, "volume": 7053.0}, {"date": "2020-03-03", "close": 175.04, "volume": 6006.0}, {"date": "2020-03-04", "close": 192.8, "volume": 4514.0}, {"date": "2020-03-05", "close": 200.32, "volume": 4890.0}, {"date": "2020-03-06", "close": 190.88, "volume": 5854.0}, {"date": "2020-03-09", "close": 168.48, "volume": 7179.0}, {"date": "2020-03-10", "close": 163.2, "volume": 7366.0}, {"date": "2020-03-11", "close": 146.56, "volume": 10331.0}, {"date": "2020-03-12", "close": 129.92, "volume": 8539.0}, {"date": "2020-03-13", "close": 130.08, "volume": 10682.0}, {"date": "2020-03-16", "close": 114.72, "volume": 7225.0}, {"date": "2020-03-17", "close": 159.2, "volume": 10247.0}, {"date": "2020-03-18", "close": 111.36, "volume": 14479.0}, {"date": "2020-03-19", "close": 107.2, "volume": 14621.0}, {"date": "2020-03-20", "close": 96.48, "volume": 20734.0}, {"date": "2020-03-23", "close": 98.88, "volume": 10258.0}, {"date": "2020-03-24", "close": 100.32, "volume": 91985.0}, {"date": "2020-03-25", "close": 101.12, "volume": 13223.0}, {"date": "2020-03-26", "close": 118.88, "volume": 13635.0}, {"date": "2020-03-27", "close": 109.76, "volume": 5412.0}, {"date": "2020-03-30", "close": 114.08, "volume": 15665.0}, {"date": "2020-03-31", "close": 100.48, "volume": 15471.0}, {"date": "2020-04-01", "close": 100.32, "volume": 11671.0}, {"date": "2020-04-02", "close": 103.04, "volume": 9668.0}, {"date": "2020-04-03", "close": 98.88, "volume": 9008.0}, {"date": "2020-04-06", "close": 104.32, "volume": 11039.0}, {"date": "2020-04-07", "close": 101.6, "volume": 8598.0}, {"date": "2020-04-08", "close": 103.84, "volume": 16863.0}, {"date": "2020-04-09", "close": 112.96, "volume": 37892.0}, {"date": "2020-04-13", "close": 127.68, "volume": 11277.0}, {"date": "2020-04-14", "close": 130.88, "volume": 11644.0}, {"date": "2020-04-15", "close": 121.6, "volume": 10597.0}, {"date": "2020-04-16", "close": 125.92, "volume": 11782.0}, {"date": "2020-04-17", "close": 141.12, "volume": 8404.0}, {"date": "2020-04-20", "close": 136.64, "volume": 9868.0}, {"date": "2020-04-21", "close": 130.56, "volume": 5555.0}, {"date": "2020-04-22", "close": 139.2, "volume": 8226.0}, {"date": "2020-04-23", "close": 133.28, "volume": 8659.0}, {"date": "2020-04-24", "close": 142.24, "volume": 8307.0}, {"date": "2020-04-27", "close": 148.16, "volume": 11997.0}, {"date": "2020-04-28", "close": 135.68, "volume": 12540.0}, {"date": "2020-04-29", "close": 143.84, "volume": 11506.0}, {"date": "2020-04-30", "close": 130.4, "volume": 8518.0}, {"date": "2020-05-01", "close": 141.28, "volume": 12746.0}, {"date": "2020-05-04", "close": 142.72, "volume": 8262.0}, {"date": "2020-05-05", "close": 137.12, "volume": 5082.0}, {"date": "2020-05-06", "close": 151.68, "volume": 10721.0}, {"date": "2020-05-07", "close": 155.84, "volume": 9814.0}, {"date": "2020-05-08", "close": 172.16, "volume": 14802.0}, {"date": "2020-05-11", "close": 170.56, "volume": 7925.0}, {"date": "2020-05-12", "close": 149.76, "volume": 13812.0}, {"date": "2020-05-13", "close": 143.04, "volume": 11186.0}, {"date": "2020-05-14", "close": 139.52, "volume": 9092.0}, {"date": "2020-05-15", "close": 140.8, "volume": 5495.0}, {"date": "2020-05-18", "close": 146.56, "volume": 15458.0}, {"date": "2020-05-19", "close": 145.92, "volume": 5755.0}, {"date": "2020-05-20", "close": 152.48, "volume": 7304.0}, {"date": "2020-05-21", "close": 152.96, "volume": 5648.0}, {"date": "2020-05-22", "close": 153.76, "volume": 5643.0}, {"date": "2020-05-26", "close": 153.44, "volume": 10770.0}, {"date": "2020-05-27", "close": 150.72, "volume": 10671.0}, {"date": "2020-05-28", "close": 147.04, "volume": 9757.0}, {"date": "2020-05-29", "close": 141.44, "volume": 16549.0}, {"date": "2020-06-01", "close": 150.4, "volume": 9369.0}, {"date": "2020-06-02", "close": 150.88, "volume": 7160.0}, {"date": "2020-06-03", "close": 149.76, "volume": 5838.0}, {"date": "2020-06-04", "close": 148.64, "volume": 6993.0}, {"date": "2020-06-05", "close": 159.84, "volume": 18609.0}, {"date": "2020-06-08", "close": 163.2, "volume": 18033.0}, {"date": "2020-06-09", "close": 168.88, "volume": 10637.0}, {"date": "2020-06-10", "close": 166.4, "volume": 7257.0}, {"date": "2020-06-11", "close": 144.56, "volume": 15334.0}, {"date": "2020-06-12", "close": 145.44, "volume": 7253.0}, {"date": "2020-06-15", "close": 148.64, "volume": 6857.0}, {"date": "2020-06-16", "close": 148.16, "volume": 4987.0}, {"date": "2020-06-17", "close": 148.0, "volume": 7427.0}, {"date": "2020-06-18", "close": 148.96, "volume": 3788.0}, {"date": "2020-06-19", "close": 155.04, "volume": 12607.0}, {"date": "2020-06-22", "close": 159.84, "volume": 10905.0}, {"date": "2020-06-23", "close": 164.8, "volume": 6356.0}, {"date": "2020-06-24", "close": 154.72, "volume": 7951.0}, {"date": "2020-06-25", "close": 132.96, "volume": 216975.0}, {"date": "2020-06-26", "close": 126.72, "volume": 71960.0}, {"date": "2020-06-29", "close": 118.64, "volume": 40626.0}, {"date": "2020-06-30", "close": 120.16, "volume": 20720.0}, {"date": "2020-07-01", "close": 121.28, "volume": 33277.0}, {"date": "2020-07-02", "close": 127.52, "volume": 46754.0}, {"date": "2020-07-06", "close": 139.2, "volume": 69512.0}, {"date": "2020-07-07", "close": 141.28, "volume": 45004.0}, {"date": "2020-07-08", "close": 143.04, "volume": 32525.0}, {"date": "2020-07-09", "close": 142.4, "volume": 26822.0}, {"date": "2020-07-10", "close": 133.92, "volume": 28823.0}, {"date": "2020-07-13", "close": 120.8, "volume": 38288.0}, {"date": "2020-07-14", "close": 119.84, "volume": 39511.0}, {"date": "2020-07-15", "close": 121.6, "volume": 25945.0}, {"date": "2020-07-16", "close": 122.16, "volume": 24057.0}, {"date": "2020-07-17", "close": 128.0, "volume": 19177.0}, {"date": "2020-07-20", "close": 128.96, "volume": 12940.0}, {"date": "2020-07-21", "close": 126.4, "volume": 14362.0}, {"date": "2020-07-22", "close": 126.4, "volume": 17383.0}, {"date": "2020-07-23", "close": 122.4, "volume": 17943.0}, {"date": "2020-07-24", "close": 120.48, "volume": 13465.0}, {"date": "2020-07-27", "close": 119.52, "volume": 19026.0}, {"date": "2020-07-28", "close": 115.52, "volume": 18501.0}, {"date": "2020-07-29", "close": 112.32, "volume": 16130.0}, {"date": "2020-07-30", "close": 114.08, "volume": 7784.0}, {"date": "2020-07-31", "close": 112.32, "volume": 13449.0}, {"date": "2020-08-03", "close": 114.24, "volume": 9379.0}, {"date": "2020-08-04", "close": 114.08, "volume": 5596.0}, {"date": "2020-08-05", "close": 113.76, "volume": 6238.0}, {"date": "2020-08-06", "close": 114.4, "volume": 24640.0}, {"date": "2020-08-07", "close": 121.12, "volume": 13762.0}, {"date": "2020-08-10", "close": 121.92, "volume": 9339.0}, {"date": "2020-08-11", "close": 113.76, "volume": 11119.0}, {"date": "2020-08-12", "close": 116.48, "volume": 12656.0}, {"date": "2020-08-13", "close": 116.96, "volume": 33366.0}, {"date": "2020-08-14", "close": 113.92, "volume": 16735.0}, {"date": "2020-08-17", "close": 118.24, "volume": 15001.0}, {"date": "2020-08-18", "close": 116.8, "volume": 35130.0}, {"date": "2020-08-19", "close": 115.52, "volume": 8972.0}, {"date": "2020-08-20", "close": 114.4, "volume": 7328.0}, {"date": "2020-08-21", "close": 113.44, "volume": 7879.0}, {"date": "2020-08-24", "close": 109.44, "volume": 15720.0}, {"date": "2020-08-25", "close": 111.36, "volume": 9309.0}, {"date": "2020-08-26", "close": 111.2, "volume": 7838.0}, {"date": "2020-08-27", "close": 107.52, "volume": 16985.0}, {"date": "2020-08-28", "close": 107.68, "volume": 12916.0}, {"date": "2020-08-31", "close": 116.32, "volume": 34640.0}, {"date": "2020-09-01", "close": 114.24, "volume": 20386.0}, {"date": "2020-09-02", "close": 113.92, "volume": 22795.0}, {"date": "2020-09-03", "close": 112.0, "volume": 17483.0}, {"date": "2020-09-04", "close": 104.32, "volume": 17429.0}, {"date": "2020-09-08", "close": 112.32, "volume": 17431.0}, {"date": "2020-09-09", "close": 114.4, "volume": 11314.0}, {"date": "2020-09-10", "close": 114.4, "volume": 9817.0}, {"date": "2020-09-11", "close": 114.56, "volume": 10526.0}, {"date": "2020-09-14", "close": 124.32, "volume": 17309.0}, {"date": "2020-09-15", "close": 128.0, "volume": 11523.0}, {"date": "2020-09-16", "close": 130.56, "volume": 10468.0}, {"date": "2020-09-17", "close": 128.48, "volume": 10346.0}, {"date": "2020-09-18", "close": 123.52, "volume": 48354.0}, {"date": "2020-09-21", "close": 116.8, "volume": 14055.0}, {"date": "2020-09-22", "close": 114.56, "volume": 7710.0}, {"date": "2020-09-23", "close": 107.68, "volume": 10220.0}, {"date": "2020-09-24", "close": 108.48, "volume": 16338.0}, {"date": "2020-09-25", "close": 111.68, "volume": 7446.0}, {"date": "2020-09-28", "close": 108.8, "volume": 7315.0}, {"date": "2020-09-29", "close": 109.36, "volume": 6123.0}, {"date": "2020-09-30", "close": 108.8, "volume": 9078.0}, {"date": "2020-10-01", "close": 110.72, "volume": 7285.0}, {"date": "2020-10-02", "close": 108.64, "volume": 8822.0}, {"date": "2020-10-05", "close": 113.28, "volume": 12585.0}, {"date": "2020-10-06", "close": 116.96, "volume": 9083.0}, {"date": "2020-10-07", "close": 122.4, "volume": 8447.0}, {"date": "2020-10-08", "close": 117.76, "volume": 5059.0}, {"date": "2020-10-09", "close": 120.64, "volume": 6285.0}, {"date": "2020-10-12", "close": 119.04, "volume": 5142.0}, {"date": "2020-10-13", "close": 122.72, "volume": 7474.0}, {"date": "2020-10-14", "close": 117.44, "volume": 10200.0}, {"date": "2020-10-15", "close": 118.24, "volume": 6804.0}, {"date": "2020-10-16", "close": 116.96, "volume": 3729.0}, {"date": "2020-10-19", "close": 112.0, "volume": 6908.0}, {"date": "2020-10-20", "close": 111.36, "volume": 7696.0}, {"date": "2020-10-21", "close": 108.8, "volume": 6878.0}, {"date": "2020-10-22", "close": 113.12, "volume": 4860.0}, {"date": "2020-10-23", "close": 112.8, "volume": 39373.0}, {"date": "2020-10-26", "close": 108.0, "volume": 7648.0}, {"date": "2020-10-27", "close": 105.44, "volume": 6496.0}, {"date": "2020-10-28", "close": 108.96, "volume": 62544.0}, {"date": "2020-10-29", "close": 107.68, "volume": 13386.0}, {"date": "2020-10-30", "close": 100.96, "volume": 8702.0}, {"date": "2020-11-02", "close": 100.48, "volume": 8298.0}, {"date": "2020-11-03", "close": 107.2, "volume": 6274.0}, {"date": "2020-11-04", "close": 106.56, "volume": 11807.0}, {"date": "2020-11-05", "close": 105.6, "volume": 6749.0}, {"date": "2020-11-06", "close": 100.8, "volume": 16401.0}, {"date": "2020-11-09", "close": 97.6, "volume": 23265.0}, {"date": "2020-11-10", "close": 105.12, "volume": 14091.0}, {"date": "2020-11-11", "close": 105.6, "volume": 6985.0}, {"date": "2020-11-12", "close": 104.32, "volume": 6284.0}, {"date": "2020-11-13", "close": 107.84, "volume": 6826.0}, {"date": "2020-11-16", "close": 110.56, "volume": 8296.0}, {"date": "2020-11-17", "close": 109.6, "volume": 8100.0}, {"date": "2020-11-18", "close": 106.08, "volume": 4044.0}, {"date": "2020-11-19", "close": 107.04, "volume": 6798.0}, {"date": "2020-11-20", "close": 106.24, "volume": 7443.0}, {"date": "2020-11-23", "close": 104.16, "volume": 10198.0}, {"date": "2020-11-24", "close": 105.12, "volume": 11478.0}, {"date": "2020-11-25", "close": 110.08, "volume": 8295.0}, {"date": "2020-11-27", "close": 112.16, "volume": 5542.0}, {"date": "2020-11-30", "close": 114.4, "volume": 10265.0}, {"date": "2020-12-01", "close": 115.84, "volume": 12148.0}, {"date": "2020-12-02", "close": 114.72, "volume": 3411.0}, {"date": "2020-12-03", "close": 114.08, "volume": 3648.0}, {"date": "2020-12-04", "close": 119.04, "volume": 8486.0}, {"date": "2020-12-07", "close": 119.04, "volume": 7956.0}, {"date": "2020-12-08", "close": 122.24, "volume": 6300.0}, {"date": "2020-12-09", "close": 118.24, "volume": 7636.0}, {"date": "2020-12-10", "close": 116.96, "volume": 7799.0}, {"date": "2020-12-11", "close": 115.52, "volume": 5235.0}, {"date": "2020-12-14", "close": 114.56, "volume": 7413.0}, {"date": "2020-12-15", "close": 116.48, "volume": 8525.0}, {"date": "2020-12-16", "close": 115.68, "volume": 4998.0}, {"date": "2020-12-17", "close": 116.16, "volume": 5560.0}, {"date": "2020-12-18", "close": 112.0, "volume": 20447.0}, {"date": "2020-12-21", "close": 126.08, "volume": 20935.0}, {"date": "2020-12-22", "close": 125.6, "volume": 12114.0}, {"date": "2020-12-23", "close": 127.04, "volume": 14011.0}, {"date": "2020-12-24", "close": 123.2, "volume": 7976.0}, {"date": "2020-12-28", "close": 126.08, "volume": 22041.0}, {"date": "2020-12-29", "close": 124.64, "volume": 13176.0}, {"date": "2020-12-30", "close": 127.04, "volume": 7514.0}, {"date": "2020-12-31", "close": 125.44, "volume": 8964.0}, {"date": "2021-01-04", "close": 122.56, "volume": 13970.0}, {"date": "2021-01-05", "close": 123.92, "volume": 12346.0}, {"date": "2021-01-06", "close": 126.24, "volume": 13315.0}, {"date": "2021-01-07", "close": 138.72, "volume": 20566.0}, {"date": "2021-01-08", "close": 134.72, "volume": 17824.0}, {"date": "2021-01-11", "close": 137.76, "volume": 14438.0}, {"date": "2021-01-12", "close": 141.6, "volume": 15959.0}, {"date": "2021-01-13", "close": 137.92, "volume": 10567.0}, {"date": "2021-01-14", "close": 136.96, "volume": 27548.0}, {"date": "2021-01-15", "close": 134.24, "volume": 10045.0}, {"date": "2021-01-19", "close": 135.44, "volume": 8511.0}, {"date": "2021-01-20", "close": 133.76, "volume": 15560.0}, {"date": "2021-01-21", "close": 132.64, "volume": 8630.0}, {"date": "2021-01-22", "close": 131.36, "volume": 9473.0}, {"date": "2021-01-25", "close": 139.04, "volume": 14516.0}, {"date": "2021-01-26", "close": 133.28, "volume": 13386.0}, {"date": "2021-01-27", "close": 133.44, "volume": 39748.0}, {"date": "2021-01-28", "close": 138.56, "volume": 12098.0}, {"date": "2021-01-29", "close": 141.44, "volume": 26006.0}, {"date": "2021-02-01", "close": 146.4, "volume": 19105.0}, {"date": "2021-02-02", "close": 154.4, "volume": 19270.0}, {"date": "2021-02-03", "close": 157.76, "volume": 27768.0}, {"date": "2021-02-04", "close": 148.96, "volume": 15169.0}, {"date": "2021-02-05", "close": 156.0, "volume": 16367.0}, {"date": "2021-02-08", "close": 163.52, "volume": 15753.0}, {"date": "2021-02-09", "close": 168.32, "volume": 30529.0}, {"date": "2021-02-10", "close": 175.68, "volume": 19693.0}, {"date": "2021-02-11", "close": 172.8, "volume": 23285.0}, {"date": "2021-02-12", "close": 159.2, "volume": 28881.0}, {"date": "2021-02-16", "close": 160.16, "volume": 20603.0}, {"date": "2021-02-17", "close": 157.44, "volume": 13504.0}, {"date": "2021-02-18", "close": 147.84, "volume": 19450.0}, {"date": "2021-02-19", "close": 172.32, "volume": 83409.0}, {"date": "2021-02-22", "close": 169.2, "volume": 24732.0}, {"date": "2021-02-23", "close": 162.56, "volume": 18306.0}, {"date": "2021-02-24", "close": 178.56, "volume": 29824.0}, {"date": "2021-02-25", "close": 165.6, "volume": 41862.0}, {"date": "2021-02-26", "close": 168.16, "volume": 27667.0}, {"date": "2021-03-01", "close": 176.96, "volume": 19362.0}, {"date": "2021-03-02", "close": 188.96, "volume": 20103.0}, {"date": "2021-03-03", "close": 210.88, "volume": 48442.0}, {"date": "2021-03-04", "close": 209.6, "volume": 57219.0}, {"date": "2021-03-05", "close": 206.4, "volume": 54189.0}, {"date": "2021-03-08", "close": 192.64, "volume": 34673.0}, {"date": "2021-03-09", "close": 205.6, "volume": 14972.0}, {"date": "2021-03-10", "close": 214.08, "volume": 17305.0}, {"date": "2021-03-11", "close": 205.76, "volume": 14596.0}, {"date": "2021-03-12", "close": 208.48, "volume": 12797.0}, {"date": "2021-03-15", "close": 207.68, "volume": 8008.0}, {"date": "2021-03-16", "close": 204.16, "volume": 8452.0}, {"date": "2021-03-17", "close": 201.12, "volume": 7685.0}, {"date": "2021-03-18", "close": 196.96, "volume": 6229.0}, {"date": "2021-03-19", "close": 199.52, "volume": 12970.0}, {"date": "2021-03-22", "close": 213.6, "volume": 10339.0}, {"date": "2021-03-23", "close": 208.0, "volume": 11216.0}, {"date": "2021-03-24", "close": 203.52, "volume": 13256.0}, {"date": "2021-03-25", "close": 203.84, "volume": 8702.0}, {"date": "2021-03-26", "close": 204.0, "volume": 6784.0}, {"date": "2021-03-29", "close": 192.32, "volume": 15635.0}, {"date": "2021-03-30", "close": 182.88, "volume": 9609.0}, {"date": "2021-03-31", "close": 189.44, "volume": 11068.0}, {"date": "2021-04-01", "close": 205.44, "volume": 9131.0}, {"date": "2021-04-05", "close": 226.4, "volume": 16013.0}, {"date": "2021-04-06", "close": 215.04, "volume": 25696.0}, {"date": "2021-04-07", "close": 210.88, "volume": 11365.0}, {"date": "2021-04-08", "close": 216.64, "volume": 8326.0}, {"date": "2021-04-09", "close": 197.12, "volume": 9060.0}, {"date": "2021-04-12", "close": 188.8, "volume": 6104.0}, {"date": "2021-04-13", "close": 171.2, "volume": 12503.0}, {"date": "2021-04-14", "close": 175.68, "volume": 11817.0}, {"date": "2021-04-15", "close": 173.28, "volume": 6518.0}, {"date": "2021-04-16", "close": 176.0, "volume": 8018.0}, {"date": "2021-04-19", "close": 168.0, "volume": 11522.0}, {"date": "2021-04-20", "close": 169.76, "volume": 4811.0}, {"date": "2021-04-21", "close": 179.2, "volume": 8485.0}, {"date": "2021-04-22", "close": 182.24, "volume": 9479.0}, {"date": "2021-04-23", "close": 174.4, "volume": 6333.0}, {"date": "2021-04-26", "close": 181.28, "volume": 7310.0}, {"date": "2021-04-27", "close": 184.16, "volume": 5496.0}, {"date": "2021-04-28", "close": 190.88, "volume": 5052.0}, {"date": "2021-04-29", "close": 190.24, "volume": 8085.0}, {"date": "2021-04-30", "close": 186.4, "volume": 8104.0}, {"date": "2021-05-03", "close": 185.92, "volume": 8444.0}, {"date": "2021-05-04", "close": 183.28, "volume": 10247.0}, {"date": "2021-05-05", "close": 181.44, "volume": 6872.0}, {"date": "2021-05-06", "close": 168.64, "volume": 7409.0}, {"date": "2021-05-07", "close": 181.76, "volume": 9410.0}, {"date": "2021-05-10", "close": 190.56, "volume": 11215.0}, {"date": "2021-05-11", "close": 187.36, "volume": 15241.0}, {"date": "2021-05-12", "close": 205.12, "volume": 31808.0}, {"date": "2021-05-13", "close": 175.2, "volume": 27190.0}, {"date": "2021-05-14", "close": 176.96, "volume": 17769.0}, {"date": "2021-05-17", "close": 166.4, "volume": 21897.0}, {"date": "2021-05-18", "close": 185.6, "volume": 18140.0}, {"date": "2021-05-19", "close": 174.56, "volume": 12673.0}, {"date": "2021-05-20", "close": 179.36, "volume": 11804.0}, {"date": "2021-05-21", "close": 182.24, "volume": 13561.0}, {"date": "2021-05-24", "close": 185.12, "volume": 13736.0}, {"date": "2021-05-25", "close": 182.88, "volume": 13383.0}, {"date": "2021-05-26", "close": 186.56, "volume": 6887.0}, {"date": "2021-05-27", "close": 192.8, "volume": 23511.0}, {"date": "2021-05-28", "close": 197.6, "volume": 15755.0}, {"date": "2021-06-01", "close": 206.56, "volume": 10964.0}, {"date": "2021-06-02", "close": 201.6, "volume": 4253.0}, {"date": "2021-06-03", "close": 203.2, "volume": 5741.0}, {"date": "2021-06-04", "close": 193.6, "volume": 6416.0}, {"date": "2021-06-07", "close": 188.32, "volume": 22511.0}, {"date": "2021-06-08", "close": 188.48, "volume": 8560.0}, {"date": "2021-06-09", "close": 186.88, "volume": 9400.0}, {"date": "2021-06-10", "close": 187.52, "volume": 6124.0}, {"date": "2021-06-11", "close": 185.28, "volume": 5816.0}, {"date": "2021-06-14", "close": 181.92, "volume": 7340.0}, {"date": "2021-06-15", "close": 182.24, "volume": 12896.0}, {"date": "2021-06-16", "close": 177.76, "volume": 9675.0}, {"date": "2021-06-17", "close": 176.48, "volume": 13223.0}, {"date": "2021-06-18", "close": 172.8, "volume": 45235.0}, {"date": "2021-06-21", "close": 170.08, "volume": 10994.0}, {"date": "2021-06-22", "close": 166.4, "volume": 5220.0}, {"date": "2021-06-23", "close": 166.4, "volume": 8426.0}, {"date": "2021-06-24", "close": 167.2, "volume": 8447.0}, {"date": "2021-06-25", "close": 159.04, "volume": 88332.0}, {"date": "2021-06-28", "close": 156.16, "volume": 15139.0}, {"date": "2021-06-29", "close": 165.76, "volume": 24448.0}, {"date": "2021-06-30", "close": 156.48, "volume": 19648.0}, {"date": "2021-07-01", "close": 158.24, "volume": 10737.0}, {"date": "2021-07-02", "close": 158.08, "volume": 7896.0}, {"date": "2021-07-06", "close": 150.56, "volume": 16129.0}, {"date": "2021-07-07", "close": 146.88, "volume": 9766.0}, {"date": "2021-07-08", "close": 147.36, "volume": 5818.0}, {"date": "2021-07-09", "close": 150.08, "volume": 5131.0}, {"date": "2021-07-12", "close": 149.28, "volume": 4658.0}, {"date": "2021-07-13", "close": 144.0, "volume": 7125.0}, {"date": "2021-07-14", "close": 137.28, "volume": 13993.0}, {"date": "2021-07-15", "close": 137.44, "volume": 6677.0}, {"date": "2021-07-16", "close": 141.44, "volume": 5769.0}, {"date": "2021-07-19", "close": 138.24, "volume": 6641.0}, {"date": "2021-07-20", "close": 142.4, "volume": 6518.0}, {"date": "2021-07-21", "close": 129.12, "volume": 32190.0}, {"date": "2021-07-22", "close": 120.16, "volume": 24576.0}, {"date": "2021-07-23", "close": 118.4, "volume": 27884.0}, {"date": "2021-07-26", "close": 115.84, "volume": 18997.0}, {"date": "2021-07-27", "close": 111.52, "volume": 11341.0}, {"date": "2021-07-28", "close": 114.4, "volume": 16153.0}, {"date": "2021-07-29", "close": 111.84, "volume": 10831.0}, {"date": "2021-07-30", "close": 113.92, "volume": 29912.0}, {"date": "2021-08-02", "close": 113.76, "volume": 12721.0}, {"date": "2021-08-03", "close": 101.28, "volume": 28317.0}, {"date": "2021-08-04", "close": 100.8, "volume": 34120.0}, {"date": "2021-08-05", "close": 102.56, "volume": 23675.0}, {"date": "2021-08-06", "close": 107.68, "volume": 13782.0}, {"date": "2021-08-09", "close": 105.92, "volume": 15140.0}, {"date": "2021-08-10", "close": 108.96, "volume": 16327.0}, {"date": "2021-08-11", "close": 104.64, "volume": 8479.0}, {"date": "2021-08-12", "close": 105.6, "volume": 6186.0}, {"date": "2021-08-13", "close": 103.2, "volume": 9499.0}, {"date": "2021-08-16", "close": 103.2, "volume": 6378.0}, {"date": "2021-08-17", "close": 107.2, "volume": 10153.0}, {"date": "2021-08-18", "close": 98.56, "volume": 15674.0}, {"date": "2021-08-19", "close": 97.12, "volume": 6830.0}, {"date": "2021-08-20", "close": 103.84, "volume": 22100.0}, {"date": "2021-08-23", "close": 108.64, "volume": 12465.0}, {"date": "2021-08-24", "close": 108.16, "volume": 8398.0}, {"date": "2021-08-25", "close": 108.8, "volume": 7208.0}, {"date": "2021-08-26", "close": 100.32, "volume": 28198.0}, {"date": "2021-08-27", "close": 100.0, "volume": 21149.0}, {"date": "2021-08-30", "close": 101.92, "volume": 11671.0}, {"date": "2021-08-31", "close": 102.4, "volume": 11912.0}, {"date": "2021-09-01", "close": 104.48, "volume": 16109.0}, {"date": "2021-09-02", "close": 105.76, "volume": 10189.0}, {"date": "2021-09-03", "close": 104.32, "volume": 9081.0}, {"date": "2021-09-07", "close": 102.08, "volume": 10183.0}, {"date": "2021-09-08", "close": 101.6, "volume": 8476.0}, {"date": "2021-09-09", "close": 101.6, "volume": 13244.0}, {"date": "2021-09-10", "close": 102.24, "volume": 10193.0}, {"date": "2021-09-13", "close": 100.16, "volume": 7696.0}, {"date": "2021-09-14", "close": 98.08, "volume": 10772.0}, {"date": "2021-09-15", "close": 106.08, "volume": 44234.0}, {"date": "2021-09-16", "close": 109.92, "volume": 24556.0}, {"date": "2021-09-17", "close": 124.64, "volume": 67823.0}, {"date": "2021-09-20", "close": 117.6, "volume": 28402.0}, {"date": "2021-09-21", "close": 117.28, "volume": 25427.0}, {"date": "2021-09-22", "close": 117.44, "volume": 8527.0}, {"date": "2021-09-23", "close": 122.08, "volume": 11094.0}, {"date": "2021-09-24", "close": 119.52, "volume": 8241.0}, {"date": "2021-09-27", "close": 121.44, "volume": 8425.0}, {"date": "2021-09-28", "close": 117.28, "volume": 17673.0}, {"date": "2021-09-29", "close": 114.88, "volume": 10063.0}, {"date": "2021-09-30", "close": 116.48, "volume": 6608.0}, {"date": "2021-10-01", "close": 120.16, "volume": 15133.0}, {"date": "2021-10-04", "close": 117.6, "volume": 10872.0}, {"date": "2021-10-05", "close": 116.8, "volume": 11587.0}, {"date": "2021-10-06", "close": 114.88, "volume": 8540.0}, {"date": "2021-10-07", "close": 114.72, "volume": 5534.0}, {"date": "2021-10-08", "close": 110.56, "volume": 8557.0}, {"date": "2021-10-11", "close": 109.6, "volume": 3540.0}, {"date": "2021-10-12", "close": 109.92, "volume": 6658.0}, {"date": "2021-10-13", "close": 110.56, "volume": 11060.0}, {"date": "2021-10-14", "close": 109.92, "volume": 5095.0}, {"date": "2021-10-15", "close": 107.68, "volume": 6666.0}, {"date": "2021-10-18", "close": 104.0, "volume": 4951.0}, {"date": "2021-10-19", "close": 102.08, "volume": 9150.0}, {"date": "2021-10-20", "close": 104.8, "volume": 3793.0}, {"date": "2021-10-21", "close": 103.04, "volume": 8221.0}, {"date": "2021-10-22", "close": 104.48, "volume": 10970.0}, {"date": "2021-10-25", "close": 103.68, "volume": 4828.0}, {"date": "2021-10-26", "close": 104.64, "volume": 5926.0}, {"date": "2021-10-27", "close": 103.2, "volume": 4298.0}, {"date": "2021-10-28", "close": 106.24, "volume": 11067.0}, {"date": "2021-10-29", "close": 102.4, "volume": 5489.0}, {"date": "2021-11-01", "close": 118.24, "volume": 19429.0}, {"date": "2021-11-02", "close": 118.72, "volume": 6325.0}, {"date": "2021-11-03", "close": 129.6, "volume": 12046.0}, {"date": "2021-11-04", "close": 133.28, "volume": 11316.0}, {"date": "2021-11-05", "close": 125.76, "volume": 16294.0}, {"date": "2021-11-08", "close": 117.76, "volume": 14741.0}, {"date": "2021-11-09", "close": 118.72, "volume": 7352.0}, {"date": "2021-11-10", "close": 116.16, "volume": 8791.0}, {"date": "2021-11-11", "close": 118.88, "volume": 6759.0}, {"date": "2021-11-12", "close": 118.24, "volume": 4026.0}, {"date": "2021-11-15", "close": 119.52, "volume": 7130.0}, {"date": "2021-11-16", "close": 115.52, "volume": 12568.0}, {"date": "2021-11-17", "close": 112.16, "volume": 8036.0}, {"date": "2021-11-18", "close": 110.4, "volume": 11819.0}, {"date": "2021-11-19", "close": 107.04, "volume": 10786.0}, {"date": "2021-11-22", "close": 103.84, "volume": 9548.0}, {"date": "2021-11-23", "close": 104.32, "volume": 9204.0}, {"date": "2021-11-24", "close": 105.12, "volume": 8838.0}, {"date": "2021-11-26", "close": 96.96, "volume": 6467.0}, {"date": "2021-11-29", "close": 91.52, "volume": 16167.0}, {"date": "2021-11-30", "close": 90.08, "volume": 24419.0}, {"date": "2021-12-01", "close": 88.0, "volume": 21646.0}, {"date": "2021-12-02", "close": 88.48, "volume": 15989.0}, {"date": "2021-12-03", "close": 84.64, "volume": 9877.0}, {"date": "2021-12-06", "close": 84.0, "volume": 13046.0}, {"date": "2021-12-07", "close": 87.2, "volume": 16420.0}, {"date": "2021-12-08", "close": 90.4, "volume": 6006.0}, {"date": "2021-12-09", "close": 88.0, "volume": 7262.0}, {"date": "2021-12-10", "close": 84.32, "volume": 4997.0}, {"date": "2021-12-13", "close": 82.72, "volume": 9700.0}, {"date": "2021-12-14", "close": 79.52, "volume": 11913.0}, {"date": "2021-12-15", "close": 79.68, "volume": 18812.0}, {"date": "2021-12-16", "close": 76.16, "volume": 10238.0}, {"date": "2021-12-17", "close": 77.44, "volume": 27036.0}, {"date": "2021-12-20", "close": 80.96, "volume": 20605.0}, {"date": "2021-12-21", "close": 80.96, "volume": 9113.0}, {"date": "2021-12-22", "close": 80.48, "volume": 14021.0}, {"date": "2021-12-23", "close": 81.6, "volume": 12311.0}, {"date": "2021-12-27", "close": 74.4, "volume": 17598.0}, {"date": "2021-12-28", "close": 73.6, "volume": 9137.0}, {"date": "2021-12-29", "close": 73.92, "volume": 12905.0}, {"date": "2021-12-30", "close": 72.8, "volume": 7588.0}, {"date": "2021-12-31", "close": 70.88, "volume": 7389.0}, {"date": "2022-01-03", "close": 83.68, "volume": 17356.0}, {"date": "2022-01-04", "close": 76.32, "volume": 12242.0}, {"date": "2022-01-05", "close": 71.36, "volume": 12044.0}, {"date": "2022-01-06", "close": 82.88, "volume": 52936.0}, {"date": "2022-01-07", "close": 74.72, "volume": 12259.0}, {"date": "2022-01-10", "close": 74.08, "volume": 7276.0}, {"date": "2022-01-11", "close": 77.76, "volume": 10527.0}, {"date": "2022-01-12", "close": 83.2, "volume": 33737.0}, {"date": "2022-01-13", "close": 74.56, "volume": 29093.0}, {"date": "2022-01-14", "close": 71.68, "volume": 15863.0}, {"date": "2022-01-18", "close": 68.8, "volume": 14070.0}, {"date": "2022-01-19", "close": 67.36, "volume": 7615.0}, {"date": "2022-01-20", "close": 59.36, "volume": 113146.0}, {"date": "2022-01-21", "close": 57.04, "volume": 15586.0}, {"date": "2022-01-24", "close": 56.0, "volume": 99938.0}, {"date": "2022-01-25", "close": 49.6, "volume": 119970.0}, {"date": "2022-01-26", "close": 53.76, "volume": 39503.0}, {"date": "2022-01-27", "close": 48.72, "volume": 17329.0}, {"date": "2022-01-28", "close": 50.56, "volume": 22972.0}, {"date": "2022-01-31", "close": 52.32, "volume": 28011.0}, {"date": "2022-02-01", "close": 54.08, "volume": 21916.0}, {"date": "2022-02-02", "close": 49.28, "volume": 13532.0}, {"date": "2022-02-03", "close": 47.52, "volume": 15057.0}, {"date": "2022-02-04", "close": 48.48, "volume": 18370.0}, {"date": "2022-02-07", "close": 49.92, "volume": 7085.0}, {"date": "2022-02-08", "close": 51.36, "volume": 10820.0}, {"date": "2022-02-09", "close": 54.4, "volume": 17527.0}, {"date": "2022-02-10", "close": 52.64, "volume": 15341.0}, {"date": "2022-02-11", "close": 49.6, "volume": 17629.0}, {"date": "2022-02-14", "close": 48.16, "volume": 6285.0}, {"date": "2022-02-15", "close": 51.04, "volume": 5916.0}, {"date": "2022-02-16", "close": 50.4, "volume": 4704.0}, {"date": "2022-02-17", "close": 48.96, "volume": 7381.0}, {"date": "2022-02-18", "close": 48.16, "volume": 19110.0}, {"date": "2022-02-22", "close": 45.92, "volume": 11456.0}, {"date": "2022-02-23", "close": 45.76, "volume": 16724.0}, {"date": "2022-02-24", "close": 44.32, "volume": 29101.0}, {"date": "2022-02-25", "close": 45.28, "volume": 25847.0}, {"date": "2022-02-28", "close": 50.4, "volume": 26203.0}, {"date": "2022-03-01", "close": 45.76, "volume": 19663.0}, {"date": "2022-03-02", "close": 44.0, "volume": 21778.0}, {"date": "2022-03-03", "close": 43.68, "volume": 10775.0}, {"date": "2022-03-04", "close": 40.96, "volume": 10666.0}, {"date": "2022-03-07", "close": 40.8, "volume": 17020.0}, {"date": "2022-03-08", "close": 43.68, "volume": 11101.0}, {"date": "2022-03-09", "close": 46.88, "volume": 6818.0}, {"date": "2022-03-10", "close": 45.92, "volume": 8291.0}, {"date": "2022-03-11", "close": 44.64, "volume": 15944.0}, {"date": "2022-03-14", "close": 44.96, "volume": 21357.0}, {"date": "2022-03-15", "close": 45.76, "volume": 13112.0}, {"date": "2022-03-16", "close": 47.36, "volume": 39863.0}, {"date": "2022-03-17", "close": 49.92, "volume": 11294.0}, {"date": "2022-03-18", "close": 53.28, "volume": 26820.0}, {"date": "2022-03-21", "close": 53.92, "volume": 9785.0}, {"date": "2022-03-22", "close": 54.4, "volume": 18339.0}, {"date": "2022-03-23", "close": 56.32, "volume": 12783.0}, {"date": "2022-03-24", "close": 56.48, "volume": 15450.0}, {"date": "2022-03-25", "close": 55.04, "volume": 6855.0}, {"date": "2022-03-28", "close": 53.92, "volume": 7814.0}, {"date": "2022-03-29", "close": 54.08, "volume": 7646.0}, {"date": "2022-03-30", "close": 49.28, "volume": 10553.0}, {"date": "2022-03-31", "close": 46.4, "volume": 9048.0}, {"date": "2022-04-01", "close": 47.68, "volume": 7165.0}, {"date": "2022-04-04", "close": 49.28, "volume": 8171.0}, {"date": "2022-04-05", "close": 46.08, "volume": 6811.0}, {"date": "2022-04-06", "close": 44.8, "volume": 8742.0}, {"date": "2022-04-07", "close": 42.56, "volume": 5324.0}, {"date": "2022-04-08", "close": 40.96, "volume": 5187.0}, {"date": "2022-04-11", "close": 38.24, "volume": 7437.0}, {"date": "2022-04-12", "close": 37.44, "volume": 6454.0}, {"date": "2022-04-13", "close": 38.56, "volume": 7275.0}, {"date": "2022-04-14", "close": 35.84, "volume": 16281.0}, {"date": "2022-04-18", "close": 30.72, "volume": 11760.0}, {"date": "2022-04-19", "close": 30.24, "volume": 15993.0}, {"date": "2022-04-20", "close": 28.64, "volume": 15956.0}, {"date": "2022-04-21", "close": 26.88, "volume": 12603.0}, {"date": "2022-04-22", "close": 25.44, "volume": 18336.0}, {"date": "2022-04-25", "close": 26.88, "volume": 14707.0}, {"date": "2022-04-26", "close": 25.44, "volume": 15956.0}, {"date": "2022-04-27", "close": 23.36, "volume": 8723.0}, {"date": "2022-04-28", "close": 22.72, "volume": 24526.0}, {"date": "2022-04-29", "close": 22.88, "volume": 11326.0}, {"date": "2022-05-02", "close": 24.0, "volume": 12728.0}, {"date": "2022-05-03", "close": 24.32, "volume": 9556.0}, {"date": "2022-05-04", "close": 24.8, "volume": 37053.0}, {"date": "2022-05-05", "close": 23.04, "volume": 18149.0}, {"date": "2022-05-06", "close": 20.8, "volume": 20570.0}, {"date": "2022-05-09", "close": 18.08, "volume": 25405.0}, {"date": "2022-05-10", "close": 17.28, "volume": 59700.0}, {"date": "2022-05-11", "close": 15.488, "volume": 25744.0}, {"date": "2022-05-12", "close": 15.472, "volume": 33226.0}, {"date": "2022-05-13", "close": 18.24, "volume": 17262.0}, {"date": "2022-05-16", "close": 17.6, "volume": 16423.0}, {"date": "2022-05-17", "close": 18.88, "volume": 13742.0}, {"date": "2022-05-18", "close": 24.96, "volume": 43661.0}, {"date": "2022-05-19", "close": 23.36, "volume": 55886.0}, {"date": "2022-05-20", "close": 19.52, "volume": 29501.0}, {"date": "2022-05-23", "close": 19.12, "volume": 17594.0}, {"date": "2022-05-24", "close": 18.72, "volume": 68180.0}, {"date": "2022-05-25", "close": 17.6, "volume": 13323.0}, {"date": "2022-05-26", "close": 17.12, "volume": 10776.0}, {"date": "2022-05-27", "close": 19.04, "volume": 13807.0}, {"date": "2022-05-31", "close": 18.56, "volume": 9122.0}, {"date": "2022-06-01", "close": 17.76, "volume": 6168.0}, {"date": "2022-06-02", "close": 18.72, "volume": 7984.0}, {"date": "2022-06-03", "close": 20.32, "volume": 9897.0}, {"date": "2022-06-06", "close": 19.52, "volume": 13063.0}, {"date": "2022-06-07", "close": 24.96, "volume": 18290.0}, {"date": "2022-06-08", "close": 25.76, "volume": 17222.0}, {"date": "2022-06-09", "close": 24.48, "volume": 10463.0}, {"date": "2022-06-10", "close": 21.12, "volume": 5065.0}, {"date": "2022-06-13", "close": 20.8, "volume": 10396.0}, {"date": "2022-06-14", "close": 20.8, "volume": 9926.0}, {"date": "2022-06-15", "close": 19.2, "volume": 13100.0}, {"date": "2022-06-16", "close": 18.24, "volume": 10668.0}, {"date": "2022-06-17", "close": 17.6, "volume": 25744.0}, {"date": "2022-06-21", "close": 19.36, "volume": 28843.0}, {"date": "2022-06-22", "close": 22.4, "volume": 22789.0}, {"date": "2022-06-23", "close": 22.72, "volume": 15527.0}, {"date": "2022-06-24", "close": 20.8, "volume": 205876.0}, {"date": "2022-06-27", "close": 20.0, "volume": 24269.0}, {"date": "2022-06-28", "close": 19.36, "volume": 4074.0}, {"date": "2022-06-29", "close": 18.56, "volume": 8236.0}, {"date": "2022-06-30", "close": 19.2, "volume": 3498.0}, {"date": "2022-07-01", "close": 20.96, "volume": 7709.0}, {"date": "2022-07-05", "close": 20.16, "volume": 12588.0}, {"date": "2022-07-06", "close": 20.96, "volume": 9176.0}, {"date": "2022-07-07", "close": 27.2, "volume": 21476.0}, {"date": "2022-07-08", "close": 33.28, "volume": 39509.0}, {"date": "2022-07-11", "close": 33.44, "volume": 32501.0}, {"date": "2022-07-12", "close": 32.64, "volume": 16164.0}, {"date": "2022-07-13", "close": 27.2, "volume": 21345.0}, {"date": "2022-07-14", "close": 27.04, "volume": 5199.0}, {"date": "2022-07-15", "close": 29.76, "volume": 17238.0}, {"date": "2022-07-18", "close": 31.52, "volume": 8313.0}, {"date": "2022-07-19", "close": 32.0, "volume": 4362.0}, {"date": "2022-07-20", "close": 32.16, "volume": 6240.0}, {"date": "2022-07-21", "close": 32.96, "volume": 6027.0}, {"date": "2022-07-22", "close": 29.76, "volume": 4207.0}, {"date": "2022-07-25", "close": 28.32, "volume": 2775.0}, {"date": "2022-07-26", "close": 27.2, "volume": 3044.0}, {"date": "2022-07-27", "close": 27.68, "volume": 2123.0}, {"date": "2022-07-28", "close": 26.4, "volume": 4228.0}, {"date": "2022-07-29", "close": 25.6, "volume": 3081.0}, {"date": "2022-08-01", "close": 25.12, "volume": 4379.0}, {"date": "2022-08-02", "close": 25.12, "volume": 3653.0}, {"date": "2022-08-03", "close": 26.08, "volume": 9000.0}, {"date": "2022-08-04", "close": 27.12, "volume": 4265.0}, {"date": "2022-08-05", "close": 29.92, "volume": 8900.0}, {"date": "2022-08-08", "close": 28.8, "volume": 5399.0}, {"date": "2022-08-09", "close": 26.24, "volume": 8837.0}, {"date": "2022-08-10", "close": 26.88, "volume": 5276.0}, {"date": "2022-08-11", "close": 27.68, "volume": 8983.0}, {"date": "2022-08-12", "close": 28.32, "volume": 4437.0}, {"date": "2022-08-15", "close": 28.32, "volume": 4278.0}, {"date": "2022-08-16", "close": 26.08, "volume": 4921.0}, {"date": "2022-08-17", "close": 27.2, "volume": 7444.0}, {"date": "2022-08-18", "close": 24.8, "volume": 7169.0}, {"date": "2022-08-19", "close": 25.44, "volume": 43264.0}, {"date": "2022-08-22", "close": 26.72, "volume": 8056.0}, {"date": "2022-08-23", "close": 28.0, "volume": 3958.0}, {"date": "2022-08-24", "close": 31.04, "volume": 21509.0}, {"date": "2022-08-25", "close": 29.92, "volume": 13454.0}, {"date": "2022-08-26", "close": 28.8, "volume": 26146.0}, {"date": "2022-08-29", "close": 27.52, "volume": 17807.0}, {"date": "2022-08-30", "close": 27.04, "volume": 5401.0}, {"date": "2022-08-31", "close": 28.16, "volume": 21967.0}, {"date": "2022-09-01", "close": 28.0, "volume": 21286.0}, {"date": "2022-09-02", "close": 27.68, "volume": 9387.0}, {"date": "2022-09-06", "close": 28.0, "volume": 27398.0}, {"date": "2022-09-07", "close": 30.24, "volume": 16560.0}, {"date": "2022-09-08", "close": 32.48, "volume": 21571.0}, {"date": "2022-09-09", "close": 30.88, "volume": 4005.0}, {"date": "2022-09-12", "close": 30.08, "volume": 20929.0}, {"date": "2022-09-13", "close": 30.08, "volume": 17839.0}, {"date": "2022-09-14", "close": 28.64, "volume": 3436.0}, {"date": "2022-09-15", "close": 27.84, "volume": 16587.0}, {"date": "2022-09-16", "close": 26.88, "volume": 15768.0}, {"date": "2022-09-19", "close": 26.4, "volume": 4639.0}, {"date": "2022-09-20", "close": 26.08, "volume": 10265.0}, {"date": "2022-09-21", "close": 25.6, "volume": 8204.0}, {"date": "2022-09-22", "close": 23.04, "volume": 18114.0}, {"date": "2022-09-23", "close": 22.56, "volume": 4729.0}, {"date": "2022-09-26", "close": 20.8, "volume": 8530.0}, {"date": "2022-09-27", "close": 21.44, "volume": 2918.0}, {"date": "2022-09-28", "close": 23.84, "volume": 13218.0}, {"date": "2022-09-29", "close": 22.4, "volume": 2984.0}, {"date": "2022-09-30", "close": 22.56, "volume": 3070.0}, {"date": "2022-10-03", "close": 22.08, "volume": 5674.0}, {"date": "2022-10-04", "close": 21.6, "volume": 3109.0}, {"date": "2022-10-05", "close": 21.44, "volume": 4473.0}, {"date": "2022-10-06", "close": 22.08, "volume": 3614.0}, {"date": "2022-10-07", "close": 20.0, "volume": 6970.0}, {"date": "2022-10-10", "close": 18.4, "volume": 9412.0}, {"date": "2022-10-11", "close": 17.44, "volume": 14956.0}, {"date": "2022-10-12", "close": 18.56, "volume": 5258.0}, {"date": "2022-10-13", "close": 18.56, "volume": 4468.0}, {"date": "2022-10-14", "close": 19.2, "volume": 7150.0}, {"date": "2022-10-17", "close": 19.52, "volume": 12238.0}, {"date": "2022-10-18", "close": 20.16, "volume": 6618.0}, {"date": "2022-10-19", "close": 19.04, "volume": 5466.0}, {"date": "2022-10-20", "close": 18.88, "volume": 3378.0}, {"date": "2022-10-21", "close": 17.76, "volume": 11257.0}, {"date": "2022-10-24", "close": 16.64, "volume": 5425.0}, {"date": "2022-10-25", "close": 19.04, "volume": 3428.0}, {"date": "2022-10-26", "close": 19.52, "volume": 5967.0}, {"date": "2022-10-27", "close": 19.36, "volume": 992.0}, {"date": "2022-10-28", "close": 20.0, "volume": 1726.0}, {"date": "2022-10-31", "close": 20.64, "volume": 5118.0}, {"date": "2022-11-01", "close": 19.84, "volume": 12766.0}, {"date": "2022-11-02", "close": 19.68, "volume": 4360.0}, {"date": "2022-11-03", "close": 20.64, "volume": 9703.0}, {"date": "2022-11-04", "close": 19.2, "volume": 7299.0}, {"date": "2022-11-07", "close": 19.36, "volume": 2842.0}, {"date": "2022-11-08", "close": 18.24, "volume": 7352.0}, {"date": "2022-11-09", "close": 17.44, "volume": 8208.0}, {"date": "2022-11-10", "close": 16.8, "volume": 7995.0}, {"date": "2022-11-11", "close": 21.6, "volume": 24635.0}, {"date": "2022-11-14", "close": 24.64, "volume": 16909.0}, {"date": "2022-11-15", "close": 24.0, "volume": 8363.0}, {"date": "2022-11-16", "close": 25.44, "volume": 8260.0}, {"date": "2022-11-17", "close": 24.48, "volume": 15036.0}, {"date": "2022-11-18", "close": 24.8, "volume": 21391.0}, {"date": "2022-11-21", "close": 20.96, "volume": 8180.0}, {"date": "2022-11-22", "close": 18.88, "volume": 17395.0}, {"date": "2022-11-23", "close": 18.56, "volume": 10392.0}, {"date": "2022-11-25", "close": 18.56, "volume": 5092.0}, {"date": "2022-11-28", "close": 18.24, "volume": 4192.0}, {"date": "2022-11-29", "close": 17.44, "volume": 6108.0}, {"date": "2022-11-30", "close": 18.4, "volume": 5477.0}, {"date": "2022-12-01", "close": 18.24, "volume": 164918.0}, {"date": "2022-12-02", "close": 21.28, "volume": 10389.0}, {"date": "2022-12-05", "close": 19.84, "volume": 4718.0}, {"date": "2022-12-06", "close": 19.04, "volume": 3433.0}, {"date": "2022-12-07", "close": 19.68, "volume": 3979.0}, {"date": "2022-12-08", "close": 20.0, "volume": 3565.0}, {"date": "2022-12-09", "close": 17.6, "volume": 100766.0}, {"date": "2022-12-12", "close": 18.4, "volume": 352193.0}, {"date": "2022-12-13", "close": 16.96, "volume": 2102944.0}, {"date": "2022-12-14", "close": 17.12, "volume": 185131.0}, {"date": "2022-12-15", "close": 14.8816, "volume": 123874.0}, {"date": "2022-12-16", "close": 14.0096, "volume": 93450.0}, {"date": "2022-12-19", "close": 13.28, "volume": 28023.0}, {"date": "2022-12-20", "close": 6.28, "volume": 446560.0}, {"date": "2022-12-21", "close": 5.8, "volume": 566068.0}, {"date": "2022-12-22", "close": 5.8368, "volume": 118764.0}, {"date": "2022-12-23", "close": 5.832, "volume": 67608.0}, {"date": "2022-12-27", "close": 5.92, "volume": 90056.0}, {"date": "2022-12-28", "close": 6.0768, "volume": 90972.0}, {"date": "2022-12-29", "close": 5.7568, "volume": 206994.0}, {"date": "2022-12-30", "close": 6.32, "volume": 239804.0}, {"date": "2023-01-03", "close": 6.56, "volume": 104400.0}, {"date": "2023-01-04", "close": 7.0016, "volume": 82618.0}, {"date": "2023-01-05", "close": 7.76, "volume": 142242.0}, {"date": "2023-01-06", "close": 7.7376, "volume": 60370.0}, {"date": "2023-01-09", "close": 7.7584, "volume": 58702.0}, {"date": "2023-01-10", "close": 7.6784, "volume": 37847.0}, {"date": "2023-01-11", "close": 7.9952, "volume": 37442.0}, {"date": "2023-01-12", "close": 8.1088, "volume": 56727.0}, {"date": "2023-01-13", "close": 8.592, "volume": 46882.0}, {"date": "2023-01-17", "close": 8.8, "volume": 44770.0}, {"date": "2023-01-18", "close": 8.0608, "volume": 27383.0}, {"date": "2023-01-19", "close": 7.7712, "volume": 42627.0}, {"date": "2023-01-20", "close": 8.16, "volume": 58660.0}, {"date": "2023-01-23", "close": 7.6496, "volume": 23286.0}, {"date": "2023-01-24", "close": 7.4096, "volume": 8567.0}, {"date": "2023-01-25", "close": 7.92, "volume": 144463.0}, {"date": "2023-01-26", "close": 7.0416, "volume": 523694.0}, {"date": "2023-01-27", "close": 7.3936, "volume": 58264.0}, {"date": "2023-01-30", "close": 8.0, "volume": 85161.0}, {"date": "2023-01-31", "close": 8.7504, "volume": 54396.0}, {"date": "2023-02-01", "close": 9.12, "volume": 29738.0}, {"date": "2023-02-02", "close": 9.04, "volume": 555675.0}, {"date": "2023-02-03", "close": 13.7104, "volume": 2027884.0}, {"date": "2023-02-06", "close": 13.0288, "volume": 240103.0}, {"date": "2023-02-07", "close": 13.12, "volume": 358206.0}, {"date": "2023-02-08", "close": 13.52, "volume": 259582.0}, {"date": "2023-02-09", "close": 13.36, "volume": 106212.0}, {"date": "2023-02-10", "close": 13.52, "volume": 98222.0}, {"date": "2023-02-13", "close": 13.6, "volume": 97792.0}, {"date": "2023-02-14", "close": 13.664, "volume": 58491.0}, {"date": "2023-02-15", "close": 13.36, "volume": 36896.0}, {"date": "2023-02-16", "close": 12.9616, "volume": 97554.0}, {"date": "2023-02-17", "close": 13.76, "volume": 69536.0}, {"date": "2023-02-21", "close": 13.4064, "volume": 20813.0}, {"date": "2023-02-22", "close": 13.44, "volume": 31791.0}, {"date": "2023-02-23", "close": 13.44, "volume": 28406.0}, {"date": "2023-02-24", "close": 12.8, "volume": 104614.0}, {"date": "2023-02-27", "close": 13.0032, "volume": 14427.0}, {"date": "2023-02-28", "close": 12.9168, "volume": 30977.0}, {"date": "2023-03-01", "close": 12.72, "volume": 27370.0}, {"date": "2023-03-02", "close": 12.8, "volume": 6881.0}, {"date": "2023-03-03", "close": 12.9392, "volume": 19346.0}, {"date": "2023-03-06", "close": 12.64, "volume": 9295.0}, {"date": "2023-03-07", "close": 12.9888, "volume": 19127.0}, {"date": "2023-03-08", "close": 12.4, "volume": 19209.0}, {"date": "2023-03-09", "close": 12.16, "volume": 47449.0}, {"date": "2023-03-10", "close": 12.0, "volume": 55265.0}, {"date": "2023-03-13", "close": 12.16, "volume": 32166.0}, {"date": "2023-03-14", "close": 12.0, "volume": 19415.0}, {"date": "2023-03-15", "close": 11.888, "volume": 10687.0}, {"date": "2023-03-16", "close": 12.1392, "volume": 26780.0}, {"date": "2023-03-17", "close": 12.3008, "volume": 6716.0}, {"date": "2023-03-20", "close": 12.16, "volume": 3092.0}, {"date": "2023-03-21", "close": 11.9984, "volume": 10710.0}, {"date": "2023-03-22", "close": 12.0, "volume": 8819.0}, {"date": "2023-03-23", "close": 12.3904, "volume": 9822.0}, {"date": "2023-03-24", "close": 12.6016, "volume": 13491.0}, {"date": "2023-03-27", "close": 12.64, "volume": 29080.0}, {"date": "2023-03-28", "close": 12.96, "volume": 23175.0}, {"date": "2023-03-29", "close": 12.48, "volume": 31202.0}, {"date": "2023-03-30", "close": 12.328, "volume": 14340.0}, {"date": "2023-03-31", "close": 12.7152, "volume": 17184.0}, {"date": "2023-04-03", "close": 12.1216, "volume": 9146.0}, {"date": "2023-04-04", "close": 12.16, "volume": 12904.0}, {"date": "2023-04-05", "close": 11.7392, "volume": 19114.0}, {"date": "2023-04-06", "close": 11.8944, "volume": 20327.0}, {"date": "2023-04-10", "close": 11.9968, "volume": 4964.0}, {"date": "2023-04-11", "close": 12.4976, "volume": 12868.0}, {"date": "2023-04-12", "close": 12.5632, "volume": 46072.0}, {"date": "2023-04-13", "close": 12.408, "volume": 13428.0}, {"date": "2023-04-14", "close": 12.464, "volume": 7725.0}, {"date": "2023-04-17", "close": 12.528, "volume": 5641.0}, {"date": "2023-04-18", "close": 12.32, "volume": 3676.0}, {"date": "2023-04-19", "close": 12.64, "volume": 4317.0}, {"date": "2023-04-20", "close": 12.2, "volume": 3977.0}, {"date": "2023-04-21", "close": 12.2848, "volume": 4206.0}, {"date": "2023-04-24", "close": 12.256, "volume": 2815.0}, {"date": "2023-04-25", "close": 12.4, "volume": 9568.0}, {"date": "2023-04-26", "close": 12.5408, "volume": 31226.0}, {"date": "2023-04-27", "close": 12.6304, "volume": 6446.0}, {"date": "2023-04-28", "close": 12.536, "volume": 20056.0}, {"date": "2023-05-01", "close": 12.5136, "volume": 18730.0}, {"date": "2023-05-02", "close": 12.32, "volume": 73125.0}, {"date": "2023-05-03", "close": 10.56, "volume": 505296.0}, {"date": "2023-05-04", "close": 10.88, "volume": 82884.0}, {"date": "2023-05-05", "close": 11.36, "volume": 63708.0}, {"date": "2023-05-08", "close": 11.384, "volume": 52159.0}, {"date": "2023-05-09", "close": 11.6752, "volume": 56805.0}, {"date": "2023-05-10", "close": 11.376, "volume": 5961.0}, {"date": "2023-05-11", "close": 10.888, "volume": 5364.0}, {"date": "2023-05-12", "close": 10.1568, "volume": 41171.0}, {"date": "2023-05-15", "close": 11.2, "volume": 47752.0}, {"date": "2023-05-16", "close": 10.872, "volume": 47704.0}, {"date": "2023-05-17", "close": 10.28, "volume": 31082.0}, {"date": "2023-05-18", "close": 9.9488, "volume": 29647.0}, {"date": "2023-05-19", "close": 10.4768, "volume": 17292.0}, {"date": "2023-05-22", "close": 10.4, "volume": 69533.0}, {"date": "2023-05-23", "close": 10.1312, "volume": 11546.0}, {"date": "2023-05-24", "close": 10.352, "volume": 15729.0}, {"date": "2023-05-25", "close": 10.08, "volume": 28908.0}, {"date": "2023-05-26", "close": 10.24, "volume": 7904.0}, {"date": "2023-05-30", "close": 10.1296, "volume": 12845.0}, {"date": "2023-05-31", "close": 10.3584, "volume": 6101.0}, {"date": "2023-06-01", "close": 10.88, "volume": 84450.0}, {"date": "2023-06-02", "close": 11.44, "volume": 42641.0}, {"date": "2023-06-05", "close": 11.52, "volume": 49563.0}, {"date": "2023-06-06", "close": 11.4448, "volume": 24405.0}, {"date": "2023-06-07", "close": 11.3968, "volume": 8595.0}, {"date": "2023-06-08", "close": 11.464, "volume": 9204.0}, {"date": "2023-06-09", "close": 11.2032, "volume": 1106.0}, {"date": "2023-06-12", "close": 11.328, "volume": 30570.0}, {"date": "2023-06-13", "close": 11.2, "volume": 21690.0}, {"date": "2023-06-14", "close": 10.7344, "volume": 9470.0}, {"date": "2023-06-15", "close": 10.56, "volume": 14905.0}, {"date": "2023-06-16", "close": 10.48, "volume": 7369.0}, {"date": "2023-06-20", "close": 10.32, "volume": 10413.0}, {"date": "2023-06-21", "close": 10.4208, "volume": 27292.0}, {"date": "2023-06-22", "close": 10.1904, "volume": 21798.0}, {"date": "2023-06-23", "close": 10.4272, "volume": 61584.0}, {"date": "2023-06-26", "close": 11.2, "volume": 30279.0}, {"date": "2023-06-27", "close": 11.52, "volume": 7435.0}, {"date": "2023-06-28", "close": 11.36, "volume": 41216.0}, {"date": "2023-06-29", "close": 12.16, "volume": 16776.0}, {"date": "2023-06-30", "close": 12.128, "volume": 24296.0}, {"date": "2023-07-03", "close": 12.4816, "volume": 7580.0}, {"date": "2023-07-05", "close": 12.24, "volume": 15089.0}, {"date": "2023-07-06", "close": 11.8464, "volume": 6521.0}, {"date": "2023-07-07", "close": 11.8848, "volume": 14202.0}, {"date": "2023-07-10", "close": 12.1456, "volume": 12347.0}, {"date": "2023-07-11", "close": 12.208, "volume": 6223.0}, {"date": "2023-07-12", "close": 12.432, "volume": 31788.0}, {"date": "2023-07-13", "close": 12.56, "volume": 20446.0}, {"date": "2023-07-14", "close": 12.2992, "volume": 8738.0}, {"date": "2023-07-17", "close": 12.792, "volume": 22764.0}, {"date": "2023-07-18", "close": 12.88, "volume": 19660.0}, {"date": "2023-07-19", "close": 12.7776, "volume": 15539.0}, {"date": "2023-07-20", "close": 13.1184, "volume": 43617.0}, {"date": "2023-07-21", "close": 12.7216, "volume": 6680.0}, {"date": "2023-07-24", "close": 13.1888, "volume": 25174.0}, {"date": "2023-07-25", "close": 13.0672, "volume": 26929.0}, {"date": "2023-07-26", "close": 12.9632, "volume": 6321.0}, {"date": "2023-07-27", "close": 12.96, "volume": 12396.0}, {"date": "2023-07-28", "close": 12.944, "volume": 10060.0}, {"date": "2023-07-31", "close": 12.832, "volume": 9903.0}, {"date": "2023-08-01", "close": 12.8, "volume": 25129.0}, {"date": "2023-08-02", "close": 12.9136, "volume": 8484.0}, {"date": "2023-08-03", "close": 13.28, "volume": 33299.0}, {"date": "2023-08-04", "close": 12.8, "volume": 6807.0}, {"date": "2023-08-07", "close": 12.72, "volume": 9484.0}, {"date": "2023-08-08", "close": 12.8, "volume": 30649.0}, {"date": "2023-08-09", "close": 12.8016, "volume": 27223.0}, {"date": "2023-08-10", "close": 12.5632, "volume": 2656.0}, {"date": "2023-08-11", "close": 12.88, "volume": 20737.0}, {"date": "2023-08-14", "close": 12.64, "volume": 8649.0}, {"date": "2023-08-15", "close": 12.88, "volume": 8530.0}, {"date": "2023-08-16", "close": 12.88, "volume": 24780.0}, {"date": "2023-08-17", "close": 12.7376, "volume": 2841.0}, {"date": "2023-08-18", "close": 12.016, "volume": 53391.0}, {"date": "2023-08-21", "close": 12.4, "volume": 4052.0}, {"date": "2023-08-22", "close": 12.16, "volume": 9755.0}, {"date": "2023-08-23", "close": 12.152, "volume": 1348.0}, {"date": "2023-08-24", "close": 12.0, "volume": 3269.0}, {"date": "2023-08-25", "close": 11.936, "volume": 3353.0}, {"date": "2023-08-28", "close": 12.0, "volume": 2000.0}, {"date": "2023-08-29", "close": 12.16, "volume": 14057.0}, {"date": "2023-08-30", "close": 12.304, "volume": 20199.0}, {"date": "2023-08-31", "close": 12.0, "volume": 3917.0}, {"date": "2023-09-01", "close": 11.9056, "volume": 24593.0}, {"date": "2023-09-05", "close": 11.616, "volume": 13989.0}, {"date": "2023-09-06", "close": 12.48, "volume": 7755.0}, {"date": "2023-09-07", "close": 12.0816, "volume": 15171.0}, {"date": "2023-09-08", "close": 12.1328, "volume": 6091.0}, {"date": "2023-09-11", "close": 11.1936, "volume": 23504.0}, {"date": "2023-09-12", "close": 11.0, "volume": 100515.0}, {"date": "2023-09-13", "close": 12.51, "volume": 41127.0}, {"date": "2023-09-14", "close": 12.9, "volume": 110074.0}, {"date": "2023-09-15", "close": 13.04, "volume": 54541.0}, {"date": "2023-09-18", "close": 13.04, "volume": 72647.0}, {"date": "2023-09-19", "close": 13.19, "volume": 96472.0}, {"date": "2023-09-20", "close": 13.22, "volume": 15795.0}, {"date": "2023-09-21", "close": 13.11, "volume": 17747.0}, {"date": "2023-09-22", "close": 13.4, "volume": 45504.0}, {"date": "2023-09-25", "close": 13.0, "volume": 21558.0}, {"date": "2023-09-26", "close": 13.18, "volume": 58795.0}, {"date": "2023-09-27", "close": 13.31, "volume": 54021.0}, {"date": "2023-09-28", "close": 13.6, "volume": 31755.0}, {"date": "2023-09-29", "close": 13.67, "volume": 61324.0}, {"date": "2023-10-02", "close": 13.28, "volume": 25887.0}, {"date": "2023-10-03", "close": 13.1, "volume": 6499.0}, {"date": "2023-10-04", "close": 12.37, "volume": 26151.0}, {"date": "2023-10-05", "close": 12.0, "volume": 5432.0}, {"date": "2023-10-06", "close": 12.09, "volume": 906.0}, {"date": "2023-10-09", "close": 11.76, "volume": 8419.0}, {"date": "2023-10-10", "close": 11.61, "volume": 7926.0}, {"date": "2023-10-11", "close": 12.33, "volume": 13764.0}, {"date": "2023-10-12", "close": 11.99, "volume": 9276.0}, {"date": "2023-10-13", "close": 12.5, "volume": 9083.0}, {"date": "2023-10-16", "close": 12.9, "volume": 12991.0}, {"date": "2023-10-17", "close": 12.77, "volume": 16471.0}, {"date": "2023-10-18", "close": 12.77, "volume": 12337.0}, {"date": "2023-10-19", "close": 12.48, "volume": 9199.0}, {"date": "2023-10-20", "close": 12.43, "volume": 8422.0}, {"date": "2023-10-23", "close": 12.13, "volume": 9087.0}, {"date": "2023-10-24", "close": 12.06, "volume": 10821.0}, {"date": "2023-10-25", "close": 11.44, "volume": 5840.0}, {"date": "2023-10-26", "close": 11.6, "volume": 5495.0}, {"date": "2023-10-27", "close": 11.9, "volume": 5577.0}, {"date": "2023-10-30", "close": 11.97, "volume": 7648.0}, {"date": "2023-10-31", "close": 12.0, "volume": 11079.0}, {"date": "2023-11-01", "close": 12.0, "volume": 9162.0}, {"date": "2023-11-02", "close": 12.0, "volume": 12886.0}, {"date": "2023-11-03", "close": 12.0, "volume": 7404.0}, {"date": "2023-11-06", "close": 11.68, "volume": 44983.0}, {"date": "2023-11-07", "close": 11.88, "volume": 8573.0}, {"date": "2023-11-08", "close": 11.37, "volume": 13916.0}, {"date": "2023-11-09", "close": 11.41, "volume": 6151.0}, {"date": "2023-11-10", "close": 11.5, "volume": 41125.0}, {"date": "2023-11-13", "close": 11.35, "volume": 8312.0}, {"date": "2023-11-14", "close": 11.31, "volume": 15768.0}, {"date": "2023-11-15", "close": 11.6, "volume": 9725.0}, {"date": "2023-11-16", "close": 11.45, "volume": 9843.0}, {"date": "2023-11-17", "close": 11.35, "volume": 9809.0}, {"date": "2023-11-20", "close": 11.62, "volume": 13385.0}, {"date": "2023-11-21", "close": 11.5, "volume": 9643.0}, {"date": "2023-11-22", "close": 11.36, "volume": 31126.0}, {"date": "2023-11-24", "close": 11.7, "volume": 18213.0}, {"date": "2023-11-27", "close": 11.27, "volume": 17461.0}, {"date": "2023-11-28", "close": 11.58, "volume": 11060.0}, {"date": "2023-11-29", "close": 11.61, "volume": 14580.0}, {"date": "2023-11-30", "close": 11.18, "volume": 13408.0}, {"date": "2023-12-01", "close": 11.27, "volume": 23339.0}, {"date": "2023-12-04", "close": 9.45, "volume": 34253.0}, {"date": "2023-12-05", "close": 9.14, "volume": 12925.0}, {"date": "2023-12-06", "close": 10.41, "volume": 16074.0}, {"date": "2023-12-07", "close": 10.59, "volume": 11885.0}, {"date": "2023-12-08", "close": 9.5, "volume": 14875.0}, {"date": "2023-12-11", "close": 8.12, "volume": 25466.0}, {"date": "2023-12-12", "close": 7.82, "volume": 9259.0}, {"date": "2023-12-13", "close": 7.9, "volume": 17099.0}, {"date": "2023-12-14", "close": 7.81, "volume": 36860.0}, {"date": "2023-12-15", "close": 7.23, "volume": 92663.0}, {"date": "2023-12-18", "close": 6.73, "volume": 34606.0}, {"date": "2023-12-19", "close": 6.92, "volume": 88453.0}, {"date": "2023-12-20", "close": 7.6, "volume": 37753.0}, {"date": "2023-12-21", "close": 8.75, "volume": 98511.0}, {"date": "2023-12-22", "close": 11.44, "volume": 27945.0}, {"date": "2023-12-26", "close": 11.5, "volume": 48474.0}, {"date": "2023-12-27", "close": 11.0, "volume": 21266.0}, {"date": "2023-12-28", "close": 10.13, "volume": 16820.0}, {"date": "2023-12-29", "close": 10.4, "volume": 8756.0}, {"date": "2024-01-02", "close": 11.45, "volume": 19022.0}, {"date": "2024-01-03", "close": 13.01, "volume": 53977.0}, {"date": "2024-01-04", "close": 13.04, "volume": 69553.0}, {"date": "2024-01-05", "close": 12.87, "volume": 42066.0}, {"date": "2024-01-08", "close": 13.27, "volume": 45278.0}, {"date": "2024-01-09", "close": 14.87, "volume": 58858.0}, {"date": "2024-01-10", "close": 12.0, "volume": 55729.0}, {"date": "2024-01-11", "close": 11.81, "volume": 16051.0}, {"date": "2024-01-12", "close": 11.93, "volume": 12424.0}, {"date": "2024-01-16", "close": 12.25, "volume": 28729.0}, {"date": "2024-01-17", "close": 11.78, "volume": 28490.0}, {"date": "2024-01-18", "close": 11.5, "volume": 23151.0}, {"date": "2024-01-19", "close": 11.95, "volume": 21123.0}, {"date": "2024-01-22", "close": 16.4, "volume": 312779.0}, {"date": "2024-01-23", "close": 17.38, "volume": 116102.0}, {"date": "2024-01-24", "close": 17.88, "volume": 99728.0}, {"date": "2024-01-25", "close": 17.85, "volume": 67286.0}, {"date": "2024-01-26", "close": 17.88, "volume": 59717.0}, {"date": "2024-01-29", "close": 19.2, "volume": 125074.0}, {"date": "2024-01-30", "close": 19.46, "volume": 87663.0}, {"date": "2024-01-31", "close": 19.0, "volume": 181476.0}, {"date": "2024-02-01", "close": 20.72, "volume": 171073.0}, {"date": "2024-02-02", "close": 20.2, "volume": 44535.0}, {"date": "2024-02-05", "close": 20.75, "volume": 34642.0}, {"date": "2024-02-06", "close": 22.83, "volume": 164124.0}, {"date": "2024-02-07", "close": 24.2, "volume": 267191.0}, {"date": "2024-02-08", "close": 23.2, "volume": 210582.0}, {"date": "2024-02-09", "close": 23.94, "volume": 204423.0}, {"date": "2024-02-12", "close": 23.23, "volume": 221991.0}, {"date": "2024-02-13", "close": 23.36, "volume": 88068.0}, {"date": "2024-02-14", "close": 23.76, "volume": 80990.0}, {"date": "2024-02-15", "close": 23.89, "volume": 129808.0}, {"date": "2024-02-16", "close": 24.1, "volume": 234468.0}, {"date": "2024-02-20", "close": 23.87, "volume": 152807.0}, {"date": "2024-02-21", "close": 23.97, "volume": 114325.0}, {"date": "2024-02-22", "close": 24.0, "volume": 85448.0}, {"date": "2024-02-23", "close": 24.44, "volume": 210809.0}, {"date": "2024-02-26", "close": 25.48, "volume": 356858.0}, {"date": "2024-02-27", "close": 25.5, "volume": 192825.0}, {"date": "2024-02-28", "close": 24.1, "volume": 236534.0}, {"date": "2024-02-29", "close": 24.75, "volume": 90588.0}, {"date": "2024-03-01", "close": 25.75, "volume": 207565.0}, {"date": "2024-03-04", "close": 25.46, "volume": 140118.0}, {"date": "2024-03-05", "close": 24.78, "volume": 91457.0}, {"date": "2024-03-06", "close": 24.99, "volume": 55333.0}, {"date": "2024-03-07", "close": 25.32, "volume": 188958.0}, {"date": "2024-03-08", "close": 25.13, "volume": 80758.0}, {"date": "2024-03-11", "close": 25.08, "volume": 88338.0}, {"date": "2024-03-12", "close": 25.15, "volume": 101662.0}, {"date": "2024-03-13", "close": 29.3, "volume": 324890.0}, {"date": "2024-03-14", "close": 26.87, "volume": 137466.0}, {"date": "2024-03-15", "close": 28.05, "volume": 210194.0}, {"date": "2024-03-18", "close": 26.35, "volume": 126662.0}, {"date": "2024-03-19", "close": 26.44, "volume": 211996.0}, {"date": "2024-03-20", "close": 27.1, "volume": 99963.0}, {"date": "2024-03-21", "close": 27.94, "volume": 287269.0}, {"date": "2024-03-22", "close": 31.94, "volume": 300158.0}, {"date": "2024-03-25", "close": 30.99, "volume": 164346.0}, {"date": "2024-03-26", "close": 31.52, "volume": 403183.0}, {"date": "2024-03-27", "close": 30.6, "volume": 77360.0}, {"date": "2024-03-28", "close": 30.0, "volume": 227036.0}, {"date": "2024-04-01", "close": 29.72, "volume": 99325.0}, {"date": "2024-04-02", "close": 26.69, "volume": 217425.0}, {"date": "2024-04-03", "close": 26.23, "volume": 194775.0}, {"date": "2024-04-04", "close": 24.73, "volume": 180799.0}, {"date": "2024-04-05", "close": 25.09, "volume": 64630.0}, {"date": "2024-04-08", "close": 23.58, "volume": 95249.0}, {"date": "2024-04-09", "close": 24.12, "volume": 140550.0}, {"date": "2024-04-10", "close": 22.82, "volume": 112235.0}, {"date": "2024-04-11", "close": 24.9, "volume": 166965.0}, {"date": "2024-04-12", "close": 25.89, "volume": 366737.0}, {"date": "2024-04-15", "close": 25.27, "volume": 197131.0}, {"date": "2024-04-16", "close": 24.14, "volume": 228557.0}, {"date": "2024-04-17", "close": 23.34, "volume": 222205.0}, {"date": "2024-04-18", "close": 23.63, "volume": 119754.0}, {"date": "2024-04-19", "close": 23.25, "volume": 164538.0}, {"date": "2024-04-22", "close": 23.24, "volume": 279831.0}, {"date": "2024-04-23", "close": 23.42, "volume": 178121.0}, {"date": "2024-04-24", "close": 21.32, "volume": 213150.0}, {"date": "2024-04-25", "close": 20.99, "volume": 128415.0}, {"date": "2024-04-26", "close": 21.5, "volume": 76268.0}, {"date": "2024-04-29", "close": 21.9, "volume": 194496.0}, {"date": "2024-04-30", "close": 21.35, "volume": 82623.0}, {"date": "2024-05-01", "close": 22.53, "volume": 124754.0}, {"date": "2024-05-02", "close": 24.01, "volume": 176292.0}, {"date": "2024-05-03", "close": 25.8, "volume": 203643.0}, {"date": "2024-05-06", "close": 23.92, "volume": 121043.0}, {"date": "2024-05-07", "close": 24.04, "volume": 66635.0}, {"date": "2024-05-08", "close": 23.81, "volume": 88314.0}, {"date": "2024-05-09", "close": 24.93, "volume": 70457.0}, {"date": "2024-05-10", "close": 24.29, "volume": 98030.0}, {"date": "2024-05-13", "close": 26.01, "volume": 103074.0}, {"date": "2024-05-14", "close": 27.94, "volume": 96629.0}, {"date": "2024-05-15", "close": 27.69, "volume": 114608.0}, {"date": "2024-05-16", "close": 26.25, "volume": 90942.0}, {"date": "2024-05-17", "close": 25.63, "volume": 88687.0}, {"date": "2024-05-20", "close": 25.46, "volume": 48035.0}, {"date": "2024-05-21", "close": 24.57, "volume": 86647.0}, {"date": "2024-05-22", "close": 23.05, "volume": 79480.0}, {"date": "2024-05-23", "close": 21.77, "volume": 248815.0}, {"date": "2024-05-24", "close": 22.55, "volume": 122810.0}, {"date": "2024-05-28", "close": 21.92, "volume": 122870.0}, {"date": "2024-05-29", "close": 22.16, "volume": 58780.0}, {"date": "2024-05-30", "close": 20.7, "volume": 154451.0}, {"date": "2024-05-31", "close": 21.61, "volume": 229868.0}, {"date": "2024-06-03", "close": 21.89, "volume": 178190.0}, {"date": "2024-06-04", "close": 21.74, "volume": 152252.0}, {"date": "2024-06-05", "close": 22.55, "volume": 122428.0}, {"date": "2024-06-06", "close": 20.93, "volume": 166202.0}, {"date": "2024-06-07", "close": 20.13, "volume": 122595.0}, {"date": "2024-06-10", "close": 21.465, "volume": 335467.0}, {"date": "2024-06-11", "close": 23.96, "volume": 180624.0}, {"date": "2024-06-12", "close": 25.16, "volume": 204084.0}, {"date": "2024-06-13", "close": 26.96, "volume": 199050.0}, {"date": "2024-06-14", "close": 26.0, "volume": 272224.0}, {"date": "2024-06-17", "close": 25.26, "volume": 413582.0}, {"date": "2024-06-18", "close": 24.88, "volume": 539617.0}, {"date": "2024-06-20", "close": 25.86, "volume": 260264.0}, {"date": "2024-06-21", "close": 25.53, "volume": 989569.0}, {"date": "2024-06-24", "close": 25.52, "volume": 257323.0}, {"date": "2024-06-25", "close": 24.24, "volume": 181188.0}, {"date": "2024-06-26", "close": 23.69, "volume": 305417.0}, {"date": "2024-06-27", "close": 24.92, "volume": 252946.0}, {"date": "2024-06-28", "close": 25.88, "volume": 3736793.0}, {"date": "2024-07-01", "close": 28.87, "volume": 266436.0}, {"date": "2024-07-02", "close": 26.27, "volume": 254842.0}, {"date": "2024-07-03", "close": 26.45, "volume": 101319.0}, {"date": "2024-07-05", "close": 25.22, "volume": 260546.0}, {"date": "2024-07-08", "close": 28.23, "volume": 306975.0}, {"date": "2024-07-09", "close": 28.61, "volume": 205541.0}, {"date": "2024-07-10", "close": 28.64, "volume": 225490.0}, {"date": "2024-07-11", "close": 28.97, "volume": 206090.0}, {"date": "2024-07-12", "close": 28.95, "volume": 190533.0}, {"date": "2024-07-15", "close": 29.0, "volume": 215113.0}, {"date": "2024-07-16", "close": 28.5, "volume": 128903.0}, {"date": "2024-07-17", "close": 27.68, "volume": 276404.0}, {"date": "2024-07-18", "close": 26.54, "volume": 165746.0}, {"date": "2024-07-19", "close": 26.56, "volume": 112243.0}, {"date": "2024-07-22", "close": 27.96, "volume": 132906.0}, {"date": "2024-07-23", "close": 27.98, "volume": 153646.0}, {"date": "2024-07-24", "close": 27.83, "volume": 91154.0}, {"date": "2024-07-25", "close": 28.09, "volume": 121260.0}, {"date": "2024-07-26", "close": 28.97, "volume": 237145.0}, {"date": "2024-07-29", "close": 28.86, "volume": 634253.0}, {"date": "2024-07-30", "close": 29.11, "volume": 199938.0}, {"date": "2024-07-31", "close": 29.78, "volume": 327602.0}, {"date": "2024-08-01", "close": 28.01, "volume": 266068.0}, {"date": "2024-08-02", "close": 27.49, "volume": 187829.0}, {"date": "2024-08-05", "close": 28.36, "volume": 324770.0}, {"date": "2024-08-06", "close": 28.23, "volume": 269677.0}, {"date": "2024-08-07", "close": 25.8, "volume": 116068.0}, {"date": "2024-08-08", "close": 26.74, "volume": 91143.0}, {"date": "2024-08-09", "close": 27.5, "volume": 145393.0}, {"date": "2024-08-12", "close": 26.47, "volume": 119282.0}, {"date": "2024-08-13", "close": 26.47, "volume": 166973.0}, {"date": "2024-08-14", "close": 28.5, "volume": 126486.0}, {"date": "2024-08-15", "close": 29.81, "volume": 91364.0}, {"date": "2024-08-16", "close": 28.75, "volume": 119413.0}, {"date": "2024-08-19", "close": 28.66, "volume": 85449.0}, {"date": "2024-08-20", "close": 28.98, "volume": 180875.0}, {"date": "2024-08-21", "close": 28.53, "volume": 146283.0}, {"date": "2024-08-22", "close": 27.62, "volume": 86179.0}, {"date": "2024-08-23", "close": 28.3, "volume": 122232.0}, {"date": "2024-08-26", "close": 29.78, "volume": 360327.0}, {"date": "2024-08-27", "close": 28.63, "volume": 210157.0}, {"date": "2024-08-28", "close": 28.39, "volume": 106720.0}, {"date": "2024-08-29", "close": 28.77, "volume": 125778.0}, {"date": "2024-08-30", "close": 28.83, "volume": 158771.0}, {"date": "2024-09-03", "close": 27.65, "volume": 139519.0}, {"date": "2024-09-04", "close": 27.85, "volume": 116165.0}, {"date": "2024-09-05", "close": 27.98, "volume": 115427.0}, {"date": "2024-09-06", "close": 26.62, "volume": 132349.0}, {"date": "2024-09-09", "close": 27.85, "volume": 137461.0}, {"date": "2024-09-10", "close": 27.8, "volume": 97585.0}, {"date": "2024-09-11", "close": 27.57, "volume": 81103.0}, {"date": "2024-09-12", "close": 27.81, "volume": 80494.0}, {"date": "2024-09-13", "close": 28.96, "volume": 159043.0}, {"date": "2024-09-16", "close": 26.42, "volume": 142146.0}, {"date": "2024-09-17", "close": 25.99, "volume": 189056.0}, {"date": "2024-09-18", "close": 26.0, "volume": 153121.0}, {"date": "2024-09-19", "close": 28.1, "volume": 214132.0}, {"date": "2024-09-20", "close": 28.0, "volume": 1151089.0}, {"date": "2024-09-23", "close": 26.17, "volume": 156029.0}, {"date": "2024-09-24", "close": 27.85, "volume": 175714.0}, {"date": "2024-09-25", "close": 26.69, "volume": 272981.0}, {"date": "2024-09-26", "close": 27.02, "volume": 109288.0}, {"date": "2024-09-27", "close": 27.24, "volume": 101970.0}, {"date": "2024-09-30", "close": 27.38, "volume": 159579.0}, {"date": "2024-10-01", "close": 27.88, "volume": 297305.0}, {"date": "2024-10-02", "close": 27.98, "volume": 280963.0}, {"date": "2024-10-03", "close": 27.46, "volume": 261785.0}, {"date": "2024-10-04", "close": 28.0, "volume": 495676.0}, {"date": "2024-10-07", "close": 26.48, "volume": 206409.0}, {"date": "2024-10-08", "close": 27.99, "volume": 454143.0}, {"date": "2024-10-09", "close": 28.1, "volume": 237888.0}, {"date": "2024-10-10", "close": 28.32, "volume": 200097.0}, {"date": "2024-10-11", "close": 27.5, "volume": 373696.0}, {"date": "2024-10-14", "close": 25.43, "volume": 311822.0}, {"date": "2024-10-15", "close": 27.54, "volume": 175362.0}, {"date": "2024-10-16", "close": 27.97, "volume": 149172.0}, {"date": "2024-10-17", "close": 28.03, "volume": 264543.0}, {"date": "2024-10-18", "close": 29.05, "volume": 212707.0}, {"date": "2024-10-21", "close": 28.38, "volume": 166237.0}, {"date": "2024-10-22", "close": 27.92, "volume": 68665.0}, {"date": "2024-10-23", "close": 26.94, "volume": 367562.0}, {"date": "2024-10-24", "close": 27.94, "volume": 164812.0}, {"date": "2024-10-25", "close": 27.71, "volume": 106163.0}, {"date": "2024-10-28", "close": 28.12, "volume": 118012.0}, {"date": "2024-10-29", "close": 27.75, "volume": 78183.0}, {"date": "2024-10-30", "close": 27.96, "volume": 63120.0}, {"date": "2024-10-31", "close": 27.86, "volume": 100429.0}, {"date": "2024-11-01", "close": 28.01, "volume": 154013.0}, {"date": "2024-11-04", "close": 28.28, "volume": 135563.0}, {"date": "2024-11-05", "close": 28.75, "volume": 88848.0}, {"date": "2024-11-06", "close": 29.41, "volume": 241718.0}, {"date": "2024-11-07", "close": 29.9, "volume": 194529.0}, {"date": "2024-11-08", "close": 29.06, "volume": 168296.0}, {"date": "2024-11-11", "close": 27.75, "volume": 225182.0}, {"date": "2024-11-12", "close": 27.68, "volume": 696596.0}, {"date": "2024-11-13", "close": 26.35, "volume": 239619.0}, {"date": "2024-11-14", "close": 25.49, "volume": 1851019.0}, {"date": "2024-11-15", "close": 23.36, "volume": 627821.0}, {"date": "2024-11-18", "close": 23.6, "volume": 277857.0}, {"date": "2024-11-19", "close": 22.27, "volume": 184565.0}, {"date": "2024-11-20", "close": 20.77, "volume": 194963.0}, {"date": "2024-11-21", "close": 20.27, "volume": 293431.0}, {"date": "2024-11-22", "close": 22.34, "volume": 283433.0}, {"date": "2024-11-25", "close": 23.45, "volume": 338195.0}, {"date": "2024-11-26", "close": 23.86, "volume": 170510.0}, {"date": "2024-11-27", "close": 23.83, "volume": 186580.0}, {"date": "2024-11-29", "close": 23.99, "volume": 79806.0}, {"date": "2024-12-02", "close": 25.7, "volume": 310049.0}, {"date": "2024-12-03", "close": 25.57, "volume": 354682.0}, {"date": "2024-12-04", "close": 24.68, "volume": 157696.0}, {"date": "2024-12-05", "close": 23.66, "volume": 150841.0}, {"date": "2024-12-06", "close": 24.39, "volume": 167938.0}, {"date": "2024-12-09", "close": 24.26, "volume": 155360.0}, {"date": "2024-12-10", "close": 24.81, "volume": 160173.0}, {"date": "2024-12-11", "close": 25.0, "volume": 128195.0}, {"date": "2024-12-12", "close": 23.5, "volume": 282903.0}, {"date": "2024-12-13", "close": 23.81, "volume": 113847.0}, {"date": "2024-12-16", "close": 24.03, "volume": 102843.0}, {"date": "2024-12-17", "close": 24.27, "volume": 90106.0}, {"date": "2024-12-18", "close": 23.28, "volume": 136720.0}, {"date": "2024-12-19", "close": 23.04, "volume": 315193.0}, {"date": "2024-12-20", "close": 23.8, "volume": 389926.0}, {"date": "2024-12-23", "close": 23.18, "volume": 158385.0}, {"date": "2024-12-24", "close": 22.9, "volume": 189057.0}, {"date": "2024-12-26", "close": 23.0, "volume": 265308.0}, {"date": "2024-12-27", "close": 22.74, "volume": 258811.0}, {"date": "2024-12-30", "close": 21.5, "volume": 125604.0}, {"date": "2024-12-31", "close": 21.8, "volume": 109748.0}, {"date": "2025-01-02", "close": 23.2, "volume": 399307.0}, {"date": "2025-01-03", "close": 25.12, "volume": 340421.0}, {"date": "2025-01-06", "close": 27.04, "volume": 484832.0}, {"date": "2025-01-07", "close": 25.61, "volume": 283820.0}, {"date": "2025-01-08", "close": 25.58, "volume": 231055.0}, {"date": "2025-01-10", "close": 24.2, "volume": 195078.0}, {"date": "2025-01-13", "close": 23.04, "volume": 294453.0}, {"date": "2025-01-14", "close": 19.875, "volume": 342653.0}, {"date": "2025-01-15", "close": 20.11, "volume": 542546.0}, {"date": "2025-01-16", "close": 19.21, "volume": 499236.0}, {"date": "2025-01-17", "close": 20.0, "volume": 156254.0}, {"date": "2025-01-21", "close": 21.66, "volume": 326854.0}, {"date": "2025-01-22", "close": 22.66, "volume": 237812.0}, {"date": "2025-01-23", "close": 22.28, "volume": 172328.0}, {"date": "2025-01-24", "close": 21.21, "volume": 161069.0}, {"date": "2025-01-27", "close": 21.1, "volume": 145936.0}, {"date": "2025-01-28", "close": 21.24, "volume": 141513.0}, {"date": "2025-01-29", "close": 20.86, "volume": 157778.0}, {"date": "2025-01-30", "close": 21.77, "volume": 101658.0}, {"date": "2025-01-31", "close": 22.15, "volume": 273896.0}, {"date": "2025-02-03", "close": 22.07, "volume": 125579.0}, {"date": "2025-02-04", "close": 22.29, "volume": 97661.0}, {"date": "2025-02-05", "close": 24.73, "volume": 195542.0}, {"date": "2025-02-06", "close": 22.96, "volume": 384597.0}, {"date": "2025-02-07", "close": 23.05, "volume": 232332.0}, {"date": "2025-02-10", "close": 23.31, "volume": 148457.0}, {"date": "2025-02-11", "close": 23.36, "volume": 211187.0}, {"date": "2025-02-12", "close": 23.01, "volume": 199163.0}, {"date": "2025-02-13", "close": 24.13, "volume": 179710.0}, {"date": "2025-02-14", "close": 24.49, "volume": 332868.0}, {"date": "2025-02-18", "close": 24.22, "volume": 274269.0}, {"date": "2025-02-19", "close": 23.34, "volume": 185510.0}, {"date": "2025-02-20", "close": 23.7, "volume": 125781.0}, {"date": "2025-02-21", "close": 23.67, "volume": 304049.0}, {"date": "2025-02-24", "close": 21.6, "volume": 232046.0}, {"date": "2025-02-25", "close": 22.0, "volume": 215336.0}, {"date": "2025-02-26", "close": 20.61, "volume": 190343.0}, {"date": "2025-02-27", "close": 21.05, "volume": 145484.0}, {"date": "2025-02-28", "close": 21.6, "volume": 378335.0}, {"date": "2025-03-03", "close": 19.62, "volume": 345170.0}, {"date": "2025-03-04", "close": 19.86, "volume": 274917.0}, {"date": "2025-03-05", "close": 22.76, "volume": 298941.0}, {"date": "2025-03-06", "close": 23.52, "volume": 155298.0}, {"date": "2025-03-07", "close": 24.03, "volume": 205308.0}, {"date": "2025-03-10", "close": 24.34, "volume": 228815.0}, {"date": "2025-03-11", "close": 23.38, "volume": 299958.0}, {"date": "2025-03-12", "close": 21.9, "volume": 247506.0}, {"date": "2025-03-13", "close": 21.28, "volume": 259714.0}, {"date": "2025-03-14", "close": 21.33, "volume": 167735.0}, {"date": "2025-03-17", "close": 21.97, "volume": 2821639.0}, {"date": "2025-03-18", "close": 20.74, "volume": 269726.0}, {"date": "2025-03-19", "close": 20.59, "volume": 191557.0}, {"date": "2025-03-20", "close": 20.44, "volume": 179405.0}, {"date": "2025-03-21", "close": 19.49, "volume": 239200.0}, {"date": "2025-03-24", "close": 19.41, "volume": 208571.0}, {"date": "2025-03-25", "close": 18.29, "volume": 303216.0}, {"date": "2025-03-26", "close": 18.27, "volume": 418430.0}, {"date": "2025-03-27", "close": 19.87, "volume": 200918.0}, {"date": "2025-03-28", "close": 19.99, "volume": 187462.0}, {"date": "2025-03-31", "close": 18.14, "volume": 332710.0}, {"date": "2025-04-01", "close": 16.83, "volume": 285857.0}, {"date": "2025-04-02", "close": 17.86, "volume": 949121.0}, {"date": "2025-04-03", "close": 16.97, "volume": 483330.0}, {"date": "2025-04-04", "close": 16.12, "volume": 398315.0}, {"date": "2025-04-07", "close": 15.61, "volume": 352415.0}, {"date": "2025-04-08", "close": 14.86, "volume": 902525.0}, {"date": "2025-04-09", "close": 16.33, "volume": 961742.0}, {"date": "2025-04-10", "close": 15.6, "volume": 876600.0}, {"date": "2025-04-11", "close": 17.61, "volume": 304304.0}, {"date": "2025-04-14", "close": 18.71, "volume": 241079.0}, {"date": "2025-04-15", "close": 19.21, "volume": 314429.0}, {"date": "2025-04-16", "close": 18.98, "volume": 228998.0}, {"date": "2025-04-17", "close": 19.5, "volume": 180938.0}, {"date": "2025-04-21", "close": 20.45, "volume": 429594.0}, {"date": "2025-04-22", "close": 21.87, "volume": 282090.0}, {"date": "2025-04-23", "close": 21.56, "volume": 247843.0}, {"date": "2025-04-24", "close": 21.23, "volume": 335240.0}, {"date": "2025-04-25", "close": 21.67, "volume": 198482.0}, {"date": "2025-04-28", "close": 21.45, "volume": 347325.0}, {"date": "2025-04-29", "close": 21.75, "volume": 198981.0}, {"date": "2025-04-30", "close": 21.85, "volume": 262782.0}, {"date": "2025-05-01", "close": 21.7, "volume": 280459.0}, {"date": "2025-05-02", "close": 21.7, "volume": 150873.0}, {"date": "2025-05-05", "close": 21.55, "volume": 176971.0}, {"date": "2025-05-06", "close": 19.95, "volume": 312497.0}, {"date": "2025-05-07", "close": 19.97, "volume": 246006.0}, {"date": "2025-05-08", "close": 20.62, "volume": 213588.0}, {"date": "2025-05-09", "close": 19.59, "volume": 209703.0}, {"date": "2025-05-12", "close": 20.08, "volume": 177961.0}, {"date": "2025-05-13", "close": 18.84, "volume": 363867.0}, {"date": "2025-05-14", "close": 18.9, "volume": 259126.0}, {"date": "2025-05-15", "close": 18.75, "volume": 250850.0}, {"date": "2025-05-16", "close": 19.69, "volume": 338777.0}, {"date": "2025-05-19", "close": 19.27, "volume": 248258.0}, {"date": "2025-05-20", "close": 19.11, "volume": 374171.0}, {"date": "2025-05-21", "close": 18.75, "volume": 192915.0}, {"date": "2025-05-22", "close": 18.36, "volume": 210299.0}, {"date": "2025-05-23", "close": 18.425, "volume": 234993.0}, {"date": "2025-05-27", "close": 17.93, "volume": 296301.0}, {"date": "2025-05-28", "close": 17.68, "volume": 313410.0}, {"date": "2025-05-29", "close": 17.85, "volume": 300498.0}, {"date": "2025-05-30", "close": 17.39, "volume": 238844.0}, {"date": "2025-06-02", "close": 17.53, "volume": 269989.0}, {"date": "2025-06-03", "close": 17.59, "volume": 218290.0}, {"date": "2025-06-04", "close": 17.96, "volume": 160469.0}, {"date": "2025-06-05", "close": 18.57, "volume": 160091.0}, {"date": "2025-06-06", "close": 18.85, "volume": 370376.0}, {"date": "2025-06-09", "close": 18.19, "volume": 418155.0}, {"date": "2025-06-10", "close": 18.75, "volume": 408564.0}, {"date": "2025-06-11", "close": 18.12, "volume": 217250.0}, {"date": "2025-06-12", "close": 19.29, "volume": 465385.0}, {"date": "2025-06-13", "close": 18.31, "volume": 272904.0}, {"date": "2025-06-16", "close": 18.22, "volume": 145845.0}, {"date": "2025-06-17", "close": 17.27, "volume": 211527.0}, {"date": "2025-06-18", "close": 17.44, "volume": 231928.0}, {"date": "2025-06-20", "close": 16.855, "volume": 409038.0}, {"date": "2025-06-23", "close": 17.2, "volume": 237403.0}, {"date": "2025-06-24", "close": 18.14, "volume": 256041.0}, {"date": "2025-06-25", "close": 18.34, "volume": 209050.0}, {"date": "2025-06-26", "close": 18.13, "volume": 149848.0}, {"date": "2025-06-27", "close": 17.63, "volume": 789409.0}, {"date": "2025-06-30", "close": 18.63, "volume": 346766.0}, {"date": "2025-07-01", "close": 17.96, "volume": 235456.0}, {"date": "2025-07-02", "close": 18.38, "volume": 675296.0}, {"date": "2025-07-03", "close": 18.85, "volume": 101602.0}, {"date": "2025-07-07", "close": 18.25, "volume": 215078.0}, {"date": "2025-07-08", "close": 18.25, "volume": 241991.0}, {"date": "2025-07-09", "close": 21.09, "volume": 1367328.0}, {"date": "2025-07-10", "close": 20.61, "volume": 649715.0}, {"date": "2025-07-11", "close": 20.06, "volume": 283457.0}, {"date": "2025-07-14", "close": 20.03, "volume": 241325.0}, {"date": "2025-07-15", "close": 19.04, "volume": 176056.0}, {"date": "2025-07-16", "close": 19.84, "volume": 326155.0}, {"date": "2025-07-17", "close": 20.35, "volume": 206177.0}, {"date": "2025-07-18", "close": 20.4, "volume": 494633.0}, {"date": "2025-07-21", "close": 20.74, "volume": 230324.0}, {"date": "2025-07-22", "close": 20.74, "volume": 235841.0}, {"date": "2025-07-23", "close": 22.1, "volume": 513653.0}, {"date": "2025-07-24", "close": 21.79, "volume": 276800.0}, {"date": "2025-07-25", "close": 21.5, "volume": 185726.0}, {"date": "2025-07-28", "close": 22.28, "volume": 632055.0}, {"date": "2025-07-29", "close": 21.39, "volume": 337698.0}, {"date": "2025-07-30", "close": 20.8, "volume": 225394.0}, {"date": "2025-07-31", "close": 20.67, "volume": 218541.0}, {"date": "2025-08-01", "close": 20.59, "volume": 370878.0}, {"date": "2025-08-04", "close": 21.5, "volume": 417390.0}, {"date": "2025-08-05", "close": 21.24, "volume": 652310.0}, {"date": "2025-08-06", "close": 20.39, "volume": 377286.0}, {"date": "2025-08-07", "close": 19.15, "volume": 246160.0}, {"date": "2025-08-08", "close": 18.76, "volume": 307019.0}, {"date": "2025-08-11", "close": 18.885, "volume": 246524.0}, {"date": "2025-08-12", "close": 19.9, "volume": 356950.0}, {"date": "2025-08-13", "close": 20.85, "volume": 242442.0}, {"date": "2025-08-14", "close": 20.25, "volume": 178263.0}, {"date": "2025-08-15", "close": 20.74, "volume": 280137.0}, {"date": "2025-08-18", "close": 20.96, "volume": 667302.0}, {"date": "2025-08-19", "close": 22.7, "volume": 493172.0}, {"date": "2025-08-20", "close": 23.42, "volume": 340559.0}, {"date": "2025-08-21", "close": 23.65, "volume": 628517.0}, {"date": "2025-08-22", "close": 24.3, "volume": 367121.0}, {"date": "2025-08-25", "close": 23.41, "volume": 264707.0}, {"date": "2025-08-26", "close": 24.33, "volume": 304785.0}, {"date": "2025-08-27", "close": 24.24, "volume": 274404.0}, {"date": "2025-08-28", "close": 24.81, "volume": 636662.0}, {"date": "2025-08-29", "close": 23.57, "volume": 345914.0}, {"date": "2025-09-02", "close": 23.85, "volume": 208242.0}, {"date": "2025-09-03", "close": 24.26, "volume": 318937.0}, {"date": "2025-09-04", "close": 24.66, "volume": 348965.0}, {"date": "2025-09-05", "close": 26.5, "volume": 679673.0}, {"date": "2025-09-08", "close": 31.8, "volume": 5974201.0}, {"date": "2025-09-09", "close": 35.57, "volume": 2086495.0}, {"date": "2025-09-10", "close": 37.9, "volume": 2860990.0}, {"date": "2025-09-11", "close": 37.86, "volume": 1172353.0}, {"date": "2025-09-12", "close": 37.16, "volume": 998010.0}, {"date": "2025-09-15", "close": 37.04, "volume": 883632.0}, {"date": "2025-09-16", "close": 37.47, "volume": 742917.0}, {"date": "2025-09-17", "close": 38.88, "volume": 620622.0}, {"date": "2025-09-18", "close": 38.87, "volume": 659072.0}, {"date": "2025-09-19", "close": 36.75, "volume": 1569708.0}, {"date": "2025-09-22", "close": 37.76, "volume": 564193.0}, {"date": "2025-09-23", "close": 37.87, "volume": 379412.0}, {"date": "2025-09-24", "close": 37.19, "volume": 357639.0}, {"date": "2025-09-25", "close": 35.84, "volume": 524017.0}, {"date": "2025-09-26", "close": 36.71, "volume": 936070.0}, {"date": "2025-09-29", "close": 39.55, "volume": 835623.0}, {"date": "2025-09-30", "close": 39.35, "volume": 960333.0}, {"date": "2025-10-01", "close": 38.93, "volume": 892552.0}, {"date": "2025-10-02", "close": 36.93, "volume": 535645.0}, {"date": "2025-10-03", "close": 34.94, "volume": 673298.0}, {"date": "2025-10-06", "close": 34.46, "volume": 689874.0}, {"date": "2025-10-07", "close": 34.7, "volume": 326073.0}, {"date": "2025-10-08", "close": 34.75, "volume": 772953.0}, {"date": "2025-10-09", "close": 34.75, "volume": 673355.0}, {"date": "2025-10-10", "close": 34.46, "volume": 474001.0}, {"date": "2025-10-13", "close": 34.42, "volume": 738081.0}, {"date": "2025-10-14", "close": 35.545, "volume": 565547.0}, {"date": "2025-10-15", "close": 36.2, "volume": 525015.0}, {"date": "2025-10-16", "close": 36.0, "volume": 465662.0}, {"date": "2025-10-17", "close": 35.65, "volume": 657913.0}, {"date": "2025-10-20", "close": 36.0, "volume": 447781.0}, {"date": "2025-10-21", "close": 35.03, "volume": 304832.0}, {"date": "2025-10-22", "close": 33.45, "volume": 418540.0}, {"date": "2025-10-23", "close": 33.27, "volume": 568711.0}, {"date": "2025-10-24", "close": 32.92, "volume": 779367.0}, {"date": "2025-10-27", "close": 33.52, "volume": 720273.0}, {"date": "2025-10-28", "close": 33.67, "volume": 480690.0}, {"date": "2025-10-29", "close": 33.82, "volume": 316526.0}, {"date": "2025-10-30", "close": 33.74, "volume": 274964.0}, {"date": "2025-10-31", "close": 34.98, "volume": 322819.0}, {"date": "2025-11-03", "close": 34.03, "volume": 590290.0}, {"date": "2025-11-04", "close": 33.2, "volume": 364054.0}, {"date": "2025-11-05", "close": 33.73, "volume": 380392.0}, {"date": "2025-11-06", "close": 36.43, "volume": 687080.0}, {"date": "2025-11-07", "close": 36.28, "volume": 493714.0}, {"date": "2025-11-10", "close": 36.61, "volume": 435308.0}, {"date": "2025-11-11", "close": 36.1, "volume": 473586.0}, {"date": "2025-11-12", "close": 38.72, "volume": 669422.0}, {"date": "2025-11-13", "close": 35.5, "volume": 715470.0}, {"date": "2025-11-14", "close": 40.85, "volume": 1574989.0}, {"date": "2025-11-17", "close": 41.35, "volume": 1614616.0}, {"date": "2025-11-18", "close": 40.82, "volume": 542186.0}, {"date": "2025-11-19", "close": 40.79, "volume": 1839188.0}, {"date": "2025-11-20", "close": 40.39, "volume": 823147.0}, {"date": "2025-11-21", "close": 41.45, "volume": 834776.0}, {"date": "2025-11-24", "close": 43.68, "volume": 1109961.0}, {"date": "2025-11-25", "close": 44.09, "volume": 719196.0}, {"date": "2025-11-26", "close": 44.03, "volume": 701277.0}, {"date": "2025-11-28", "close": 43.98, "volume": 242147.0}, {"date": "2025-12-01", "close": 43.2, "volume": 720950.0}, {"date": "2025-12-02", "close": 42.28, "volume": 414342.0}, {"date": "2025-12-03", "close": 43.97, "volume": 752092.0}, {"date": "2025-12-04", "close": 44.71, "volume": 512788.0}, {"date": "2025-12-05", "close": 44.26, "volume": 431042.0}, {"date": "2025-12-08", "close": 43.6, "volume": 419487.0}, {"date": "2025-12-09", "close": 43.58, "volume": 372857.0}, {"date": "2025-12-10", "close": 43.58, "volume": 356514.0}, {"date": "2025-12-11", "close": 41.63, "volume": 724779.0}, {"date": "2025-12-12", "close": 42.13, "volume": 520201.0}, {"date": "2025-12-15", "close": 41.92, "volume": 692813.0}, {"date": "2025-12-16", "close": 41.4, "volume": 648724.0}, {"date": "2025-12-17", "close": 41.43, "volume": 605479.0}, {"date": "2025-12-18", "close": 41.75, "volume": 582771.0}, {"date": "2025-12-19", "close": 42.44, "volume": 3569858.0}, {"date": "2025-12-22", "close": 43.77, "volume": 644839.0}, {"date": "2025-12-23", "close": 42.61, "volume": 554977.0}, {"date": "2025-12-24", "close": 43.15, "volume": 269844.0}, {"date": "2025-12-26", "close": 41.83, "volume": 319203.0}, {"date": "2025-12-29", "close": 41.62, "volume": 279207.0}, {"date": "2025-12-30", "close": 40.96, "volume": 388595.0}, {"date": "2025-12-31", "close": 41.21, "volume": 466661.0}, {"date": "2026-01-02", "close": 39.68, "volume": 617393.0}, {"date": "2026-01-05", "close": 36.89, "volume": 652811.0}, {"date": "2026-01-06", "close": 36.2, "volume": 719033.0}, {"date": "2026-01-07", "close": 38.09, "volume": 722373.0}, {"date": "2026-01-08", "close": 38.12, "volume": 514539.0}, {"date": "2026-01-09", "close": 38.19, "volume": 920398.0}, {"date": "2026-01-12", "close": 39.12, "volume": 704181.0}, {"date": "2026-01-13", "close": 44.86, "volume": 1685190.0}, {"date": "2026-01-14", "close": 46.29, "volume": 1241739.0}, {"date": "2026-01-15", "close": 44.0, "volume": 870135.0}, {"date": "2026-01-16", "close": 44.1, "volume": 638640.0}, {"date": "2026-01-20", "close": 46.6, "volume": 1021737.0}, {"date": "2026-01-21", "close": 48.03, "volume": 743115.0}, {"date": "2026-01-22", "close": 52.76, "volume": 1445402.0}, {"date": "2026-01-23", "close": 52.33, "volume": 989864.0}, {"date": "2026-01-26", "close": 51.17, "volume": 511538.0}, {"date": "2026-01-27", "close": 50.31, "volume": 421012.0}, {"date": "2026-01-28", "close": 50.5, "volume": 467251.0}, {"date": "2026-01-29", "close": 53.36, "volume": 1183631.0}, {"date": "2026-01-30", "close": 53.39, "volume": 2827517.0}, {"date": "2026-02-02", "close": 53.18, "volume": 473194.0}, {"date": "2026-02-03", "close": 52.46, "volume": 851351.0}, {"date": "2026-02-04", "close": 48.13, "volume": 1010830.0}, {"date": "2026-02-05", "close": 46.58, "volume": 951721.0}, {"date": "2026-02-06", "close": 50.75, "volume": 733264.0}, {"date": "2026-02-09", "close": 52.71, "volume": 654179.0}, {"date": "2026-02-10", "close": 50.82, "volume": 336255.0}, {"date": "2026-02-11", "close": 49.92, "volume": 308719.0}, {"date": "2026-02-12", "close": 47.48, "volume": 539607.0}, {"date": "2026-02-13", "close": 47.4, "volume": 447597.0}, {"date": "2026-02-17", "close": 49.21, "volume": 451592.0}, {"date": "2026-02-18", "close": 47.47, "volume": 393830.0}, {"date": "2026-02-19", "close": 49.72, "volume": 666146.0}, {"date": "2026-02-20", "close": 49.56, "volume": 388498.0}, {"date": "2026-02-23", "close": 52.68, "volume": 945542.0}, {"date": "2026-02-24", "close": 52.86, "volume": 570797.0}, {"date": "2026-02-25", "close": 51.87, "volume": 432638.0}, {"date": "2026-02-26", "close": 53.11, "volume": 970168.0}, {"date": "2026-02-27", "close": 55.19, "volume": 835081.0}, {"date": "2026-03-02", "close": 55.26, "volume": 614816.0}, {"date": "2026-03-03", "close": 55.39, "volume": 1074188.0}, {"date": "2026-03-04", "close": 62.03, "volume": 1586599.0}, {"date": "2026-03-05", "close": 61.43, "volume": 954271.0}, {"date": "2026-03-06", "close": 65.2, "volume": 1184671.0}, {"date": "2026-03-09", "close": 79.23, "volume": 4611152.0}, {"date": "2026-03-10", "close": 86.92, "volume": 2327666.0}, {"date": "2026-03-11", "close": 85.84, "volume": 3418207.0}, {"date": "2026-03-12", "close": 80.32, "volume": 1726788.0}, {"date": "2026-03-13", "close": 77.86, "volume": 2300961.0}, {"date": "2026-03-16", "close": 78.0, "volume": 1162397.0}, {"date": "2026-03-17", "close": 78.9, "volume": 644791.0}, {"date": "2026-03-18", "close": 78.86, "volume": 720822.0}, {"date": "2026-03-19", "close": 80.0, "volume": 733849.0}, {"date": "2026-03-20", "close": 77.76, "volume": 2415391.0}, {"date": "2026-03-23", "close": 79.32, "volume": 1146682.0}, {"date": "2026-03-24", "close": 78.55, "volume": 866383.0}, {"date": "2026-03-25", "close": 79.61, "volume": 1051653.0}, {"date": "2026-03-26", "close": 82.45, "volume": 1560167.0}, {"date": "2026-03-27", "close": 81.13, "volume": 1689193.0}, {"date": "2026-03-30", "close": 79.45, "volume": 962362.0}, {"date": "2026-03-31", "close": 83.92, "volume": 2078639.0}, {"date": "2026-04-01", "close": 84.56, "volume": 1103411.0}, {"date": "2026-04-02", "close": 86.0, "volume": 879705.0}, {"date": "2026-04-06", "close": 85.5, "volume": 1047251.0}, {"date": "2026-04-07", "close": 86.2, "volume": 349234.0}, {"date": "2026-04-08", "close": 87.48, "volume": 1033305.0}, {"date": "2026-04-09", "close": 91.66, "volume": 652717.0}, {"date": "2026-04-10", "close": 89.77, "volume": 481146.0}, {"date": "2026-04-13", "close": 90.0, "volume": 639408.0}, {"date": "2026-04-14", "close": 94.91, "volume": 1140619.0}, {"date": "2026-04-15", "close": 95.76, "volume": 709394.0}, {"date": "2026-04-16", "close": 92.9, "volume": 606532.0}, {"date": "2026-04-17", "close": 93.26, "volume": 553149.0}, {"date": "2026-04-20", "close": 91.92, "volume": 534819.0}, {"date": "2026-04-21", "close": 90.15, "volume": 441092.0}, {"date": "2026-04-22", "close": 91.29, "volume": 303556.0}, {"date": "2026-04-23", "close": 89.82, "volume": 356608.0}, {"date": "2026-04-24", "close": 87.39, "volume": 349259.0}, {"date": "2026-04-27", "close": 87.16, "volume": 599276.0}, {"date": "2026-04-28", "close": 83.67, "volume": 499658.0}, {"date": "2026-04-29", "close": 83.5, "volume": 510005.0}, {"date": "2026-04-30", "close": 87.8, "volume": 428091.0}, {"date": "2026-05-01", "close": 87.42, "volume": 487241.0}, {"date": "2026-05-04", "close": 89.34, "volume": 376621.0}, {"date": "2026-05-05", "close": 90.24, "volume": 343809.0}, {"date": "2026-05-06", "close": 90.42, "volume": 466911.0}, {"date": "2026-05-07", "close": 85.47, "volume": 990146.0}, {"date": "2026-05-08", "close": 86.71, "volume": 517045.0}, {"date": "2026-05-11", "close": 87.12, "volume": 254979.0}, {"date": "2026-05-12", "close": 86.15, "volume": 347128.0}, {"date": "2026-05-13", "close": 85.74, "volume": 419999.0}, {"date": "2026-05-14", "close": 85.34, "volume": 241399.0}, {"date": "2026-05-15", "close": 86.16, "volume": 612370.0}, {"date": "2026-05-18", "close": 83.6, "volume": 601081.0}, {"date": "2026-05-19", "close": 85.67, "volume": 531840.0}, {"date": "2026-05-20", "close": 88.72, "volume": 676999.0}, {"date": "2026-05-21", "close": 89.63, "volume": 514826.0}, {"date": "2026-05-22", "close": 86.48, "volume": 469756.0}, {"date": "2026-05-26", "close": 86.82, "volume": 377713.0}, {"date": "2026-05-27", "close": 86.67, "volume": 560383.0}, {"date": "2026-05-28", "close": 90.86, "volume": 612497.0}, {"date": "2026-05-29", "close": 93.01, "volume": 1248741.0}, {"date": "2026-06-01", "close": 89.45, "volume": 604264.0}, {"date": "2026-06-02", "close": 81.57, "volume": 1058116.0}, {"date": "2026-06-03", "close": 84.97, "volume": 580869.0}, {"date": "2026-06-04", "close": 84.13, "volume": 901586.0}, {"date": "2026-06-05", "close": 80.51, "volume": 835881.0}, {"date": "2026-06-08", "close": 81.22, "volume": 559570.0}, {"date": "2026-06-09", "close": 84.57, "volume": 954686.0}, {"date": "2026-06-10", "close": 76.42, "volume": 4705609.0}, {"date": "2026-06-11", "close": 76.45, "volume": 1441847.0}, {"date": "2026-06-12", "close": 82.07, "volume": 1381056.0}, {"date": "2026-06-15", "close": 82.51, "volume": 764555.0}, {"date": "2026-06-16", "close": 78.88, "volume": 910526.0}, {"date": "2026-06-17", "close": 81.89, "volume": 870341.0}, {"date": "2026-06-18", "close": 82.49, "volume": 2478108.0}, {"date": "2026-06-22", "close": 87.37, "volume": 1021052.0}, {"date": "2026-06-23", "close": 87.53, "volume": 969318.0}, {"date": "2026-06-24", "close": 90.8, "volume": 1520854.0}, {"date": "2026-06-25", "close": 91.57, "volume": 1535909.0}, {"date": "2026-06-26", "close": 95.35, "volume": 5658786.0}, {"date": "2026-06-29", "close": 95.68, "volume": 1350794.0}, {"date": "2026-06-30", "close": 97.48, "volume": 1365347.0}, {"date": "2026-07-01", "close": 90.21, "volume": 1613560.0}, {"date": "2026-07-02", "close": 94.34, "volume": 753183.0}, {"date": "2026-07-06", "close": 93.34, "volume": 857883.0}, {"date": "2026-07-07", "close": 95.76, "volume": 819572.0}, {"date": "2026-07-08", "close": 98.07, "volume": 754361.0}, {"date": "2026-07-09", "close": 100.03, "volume": 2395601.0}, {"date": "2026-07-10", "close": 97.6, "volume": 842643.0}, {"date": "2026-07-13", "close": 98.64, "volume": 542466.0}, {"date": "2026-07-14", "close": 101.28, "volume": 1195293.0}, {"date": "2026-07-15", "close": 99.91, "volume": 813825.0}, {"date": "2026-07-16", "close": 95.35, "volume": 1179945.0}, {"date": "2026-07-17", "close": 105.6, "volume": 1025194.0}, {"date": "2026-07-20", "close": 101.0, "volume": 837670.0}, {"date": "2026-07-21", "close": 105.72, "volume": 621402.0}, {"date": "2026-07-22", "close": 102.76, "volume": 1028674.0}, {"date": "2026-07-23", "close": 104.79, "volume": 884008.0}, {"date": "2026-07-24", "close": 103.87, "volume": 827625.0}, {"date": "2026-07-27", "close": 104.49, "volume": 609983.0}, {"date": "2026-07-28", "close": 101.61, "volume": 841023.0}, {"date": "2026-07-29", "close": 104.09, "volume": 887305.0}, {"date": "2026-07-30", "close": 112.64, "volume": 929630.0}, {"date": "2026-07-31", "close": 106.92, "volume": 1075508.0}, {"date": "2026-08-03", "close": 106.02, "volume": 842000.0}, {"date": "2026-08-04", "close": 110.4, "volume": 636621.0}, {"date": "2026-08-05", "close": 112.5, "volume": 1051858.0}, {"date": "2026-08-06", "close": 109.92, "volume": 708373.0}, {"date": "2026-08-07", "close": 108.92, "volume": 570470.0}, {"date": "2026-08-10", "close": 111.8, "volume": 861274.0}, {"date": "2026-08-11", "close": 108.49, "volume": 778223.0}, {"date": "2026-08-12", "close": 112.41, "volume": 654002.0}, {"date": "2026-08-13", "close": 109.6, "volume": 411051.0}, {"date": "2026-08-14", "close": 115.96, "volume": 903465.0}, {"date": "2026-08-17", "close": 114.86, "volume": 581644.0}, {"date": "2026-08-18", "close": 115.54, "volume": 464287.0}, {"date": "2026-08-19", "close": 113.7, "volume": 793271.0}, {"date": "2026-08-20", "close": 109.51, "volume": 735475.0}, {"date": "2026-08-21", "close": 111.1, "volume": 730873.0}, {"date": "2026-08-24", "close": 110.07, "volume": 531928.0}, {"date": "2026-08-25", "close": 112.11, "volume": 552022.0}, {"date": "2026-08-26", "close": 110.76, "volume": 335359.0}, {"date": "2026-08-27", "close": 111.54, "volume": 601232.0}, {"date": "2026-08-28", "close": 105.84, "volume": 376257.0}, {"date": "2026-08-31", "close": 105.61, "volume": 459376.0}, {"date": "2026-09-01", "close": 106.62, "volume": 576599.0}, {"date": "2026-09-02", "close": 106.24, "volume": 565394.0}, {"date": "2026-09-03", "close": 107.85, "volume": 355692.0}, {"date": "2026-09-04", "close": 108.1, "volume": 638559.0}, {"date": "2026-09-08", "close": 109.13, "volume": 631128.0}, {"date": "2026-09-09", "close": 107.04, "volume": 1033896.0}, {"date": "2026-09-10", "close": 103.28, "volume": 535941.0}, {"date": "2026-09-11", "close": 106.2, "volume": 732764.0}, {"date": "2026-09-14", "close": 107.69, "volume": 651470.0}, {"date": "2026-09-15", "close": 104.77, "volume": 478964.0}, {"date": "2026-09-16", "close": 102.49, "volume": 1035541.0}, {"date": "2026-09-17", "close": 101.12, "volume": 1140569.0}, {"date": "2026-09-18", "close": 96.81, "volume": 2829352.0}, {"date": "2026-09-21", "close": 96.47, "volume": 933209.0}, {"date": "2026-09-22", "close": 98.35, "volume": 1126842.0}, {"date": "2026-09-23", "close": 93.44, "volume": 1187399.0}, {"date": "2026-09-24", "close": 90.71, "volume": 726361.0}, {"date": "2026-09-25", "close": 88.55, "volume": 522724.0}, {"date": "2026-09-28", "close": 87.83, "volume": 652710.0}, {"date": "2026-09-29", "close": 87.16, "volume": 1033875.0}, {"date": "2026-09-30", "close": 88.05, "volume": 1030795.0}, {"date": "2026-10-01", "close": 88.32, "volume": 767034.0}, {"date": "2026-10-02", "close": 88.21, "volume": 751386.0}, {"date": "2026-10-05", "close": 88.04, "volume": 597421.0}, {"date": "2026-10-06", "close": 85.4, "volume": 1347792.0}, {"date": "2026-10-07", "close": 84.88, "volume": 562472.0}, {"date": "2026-10-08", "close": 82.43, "volume": 1003697.0}, {"date": "2026-10-09", "close": 82.37, "volume": 738872.0}, {"date": "2026-10-12", "close": 81.57, "volume": 853947.0}, {"date": "2026-10-13", "close": 77.58, "volume": 1315448.0}, {"date": "2026-10-14", "close": 74.76, "volume": 977333.0}, {"date": "2026-10-15", "close": 74.53, "volume": 943575.0}, {"date": "2026-10-16", "close": 72.09, "volume": 1053359.0}, {"date": "2026-10-19", "close": 74.54, "volume": 972522.0}, {"date": "2026-10-20", "close": 78.75, "volume": 1865288.0}, {"date": "2026-10-21", "close": 78.1, "volume": 1194116.0}, {"date": "2026-10-22", "close": 78.53, "volume": 1480230.0}, {"date": "2026-10-23", "close": 76.78, "volume": 379234.0}, {"date": "2026-10-26", "close": 79.33, "volume": 501183.0}, {"date": "2026-10-27", "close": 79.52, "volume": 748689.0}, {"date": "2026-10-28", "close": 82.31, "volume": 658436.0}, {"date": "2026-10-29", "close": 82.7, "volume": 849062.0}, {"date": "2026-10-30", "close": 82.38, "volume": 496893.0}], "refreshing": true}