{"ticker": "DTIL", "overview": {"cik": "1357874", "ticker": "DTIL", "name": "PRECISION BIOSCIENCES INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063767", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063766", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0002033801-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058512", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054602", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053837", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053836", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051531", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051530", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004663", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049665", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003172", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046340", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043526", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041045", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041043", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041041", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041039", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040223", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040220", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040215", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040212", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038307", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 23500.97, "sell_n": 0, "sell_sum": 0, "net": 23500.97, "insiders": 2, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "DTIL", "has_prices": true, "as_of": "2026-10-30", "last": 7.06, "prev_close": 7.44, "change": -0.3800000000000008, "change_pct": -0.0510752688172044, "session_volume": 108931.0, "vwap_5": 6.9740549425140985, "vwap_20": 6.464220956427039, "vwap_60": 7.0908664855528505, "vwap_250": 6.54649770596099, "high_52w": 9.28, "low_52w": 3.57, "avg_volume_20": 224461.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003830", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.01% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003830-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001628280-26-063766", "src": "INSIDERS", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Geno J. Germano", "who_key": "Germano Geno J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16384.52, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs DTIL with $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1424383/000162828026063766/0001628280-26-063766-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001628280-26-063767", "src": "INSIDERS", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Melinda Brown", "who_key": "Brown Melinda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7116.45, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs DTIL with $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1682988/000162828026063767/0001628280-26-063767-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "13DG-0002033801-26-000004", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Precision Biosciences Inc", "who_key": "PRECISION BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRECISION BIOSCIENCES INC moves to a 4% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1357874/0002033801-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0000902664-26-003172", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Lynx1 Capital Management LP takes a 5.4% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003172-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0000919574-26-004663", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Empery Asset Management, LP moves to a 4.99% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004663-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-001989", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Empery Asset Management, LP adjusts its stake in DTIL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000902664-26-001989-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "recent_buys": [{"id": "0001628280-26-063767", "src": "INSIDERS", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Melinda Brown", "who_key": "Brown Melinda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7116.45, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs DTIL with $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1682988/000162828026063767/0001628280-26-063767-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001628280-26-063766", "src": "INSIDERS", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Geno J. Germano", "who_key": "Germano Geno J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16384.52, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "A director backs DTIL with $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1424383/000162828026063766/0001628280-26-063766-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}], "institutional": [{"id": "13DG-0002012383-26-003830", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.01% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003830-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002033801-26-000004", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Precision Biosciences Inc", "who_key": "PRECISION BIOSCIENCES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRECISION BIOSCIENCES INC moves to a 4% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1357874/0002033801-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0000919574-26-004663", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Empery Asset Management, LP moves to a 4.99% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004663-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902664-26-003172", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Lynx1 Capital Management LP", "who_key": "Lynx1 Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Lynx1 Capital Management LP takes a 5.4% passive stake in DTIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1910456/0000902664-26-003172-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0000902664-26-001989", "src": "13DG", "ticker": "DTIL", "cik": "1357874", "company": "PRECISION BIOSCIENCES INC", "company_raw": "PRECISION BIOSCIENCES INC", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Empery Asset Management, LP adjusts its stake in DTIL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000902664-26-001989-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}], "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": "Precision BioSciences, Inc. - Common Stock", "new_value": "PRECISION BIOSCIENCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001357874", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001357874", "applied": 1, "detected_at": "2026-09-11T14:35:08.171462"}]}, "key_people": [{"who": "Geno J. Germano", "who_key": "Germano Geno J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16384.52, "sold": 0, "net": 16384.52, "trades": 1, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 16384.52, "date": "2026-09-25", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1424383/000162828026063766/0001628280-26-063766-index.htm"}], "latest": {"action": "BUY", "amount": 16384.52, "date": "2026-09-25", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1424383/000162828026063766/0001628280-26-063766-index.htm"}}, {"who": "Melinda Brown", "who_key": "Brown Melinda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7116.45, "sold": 0, "net": 7116.45, "trades": 1, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7116.45, "date": "2026-09-25", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1682988/000162828026063767/0001628280-26-063767-index.htm"}], "latest": {"action": "BUY", "amount": 7116.45, "date": "2026-09-25", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1682988/000162828026063767/0001628280-26-063767-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 23500.97}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063767", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001628280-26-063766", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0002033801-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058512", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054602", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053837", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053836", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051531", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051530", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0001628280-26-051529", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004663", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049665", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003172", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046340", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043526", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041045", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041043", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041041", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041039", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040223", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040220", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040215", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040212", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038307", "price_sensitive": true}], "performance": {"ticker": "DTIL", "has_prices": true, "summary": {"n": 2, "avg": 0.135048231511254, "win_rate": 1.0, "best": 0.135048231511254, "worst": 0.135048231511254, "as_of": "2026-10-30"}, "buys": [{"who": "Brown Melinda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7116.45, "date": "2026-09-25", "score": 26.3, "ref_price": 6.22, "return": 0.135048231511254}, {"who": "Germano Geno J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16384.52, "date": "2026-09-25", "score": 30.8, "ref_price": 6.22, "return": 0.135048231511254}]}, "price_series": [{"date": "2019-03-28", "close": 523.2523, "volume": 128730.0}, {"date": "2019-03-29", "close": 538.5539, "volume": 23611.0}, {"date": "2019-04-01", "close": 508.2508, "volume": 6701.0}, {"date": "2019-04-02", "close": 502.8503, "volume": 8515.0}, {"date": "2019-04-03", "close": 451.5452, "volume": 14081.0}, {"date": "2019-04-04", "close": 454.5455, "volume": 4675.0}, {"date": "2019-04-05", "close": 442.2442, "volume": 5936.0}, {"date": "2019-04-08", "close": 444.6295, "volume": 3407.0}, {"date": "2019-04-09", "close": 455.4455, "volume": 3355.0}, {"date": "2019-04-10", "close": 438.0438, "volume": 4135.0}, {"date": "2019-04-11", "close": 421.2421, "volume": 3751.0}, {"date": "2019-04-12", "close": 399.64, "volume": 2532.0}, {"date": "2019-04-15", "close": 395.7396, "volume": 1037.0}, {"date": "2019-04-16", "close": 397.8398, "volume": 7396.0}, {"date": "2019-04-17", "close": 389.4389, "volume": 2829.0}, {"date": "2019-04-18", "close": 365.4365, "volume": 3341.0}, {"date": "2019-04-22", "close": 403.2403, "volume": 22919.0}, {"date": "2019-04-23", "close": 407.4407, "volume": 7560.0}, {"date": "2019-04-24", "close": 383.4383, "volume": 5398.0}, {"date": "2019-04-25", "close": 375.0375, "volume": 4109.0}, {"date": "2019-04-26", "close": 379.2379, "volume": 3312.0}, {"date": "2019-04-29", "close": 390.9391, "volume": 6827.0}, {"date": "2019-04-30", "close": 390.039, "volume": 2323.0}, {"date": "2019-05-01", "close": 388.2388, "volume": 4420.0}, {"date": "2019-05-02", "close": 378.0378, "volume": 5464.0}, {"date": "2019-05-03", "close": 356.4356, "volume": 4039.0}, {"date": "2019-05-06", "close": 390.039, "volume": 4365.0}, {"date": "2019-05-07", "close": 388.2388, "volume": 7300.0}, {"date": "2019-05-08", "close": 382.2382, "volume": 4594.0}, {"date": "2019-05-09", "close": 387.3387, "volume": 2948.0}, {"date": "2019-05-10", "close": 391.5392, "volume": 6191.0}, {"date": "2019-05-13", "close": 394.5395, "volume": 4186.0}, {"date": "2019-05-14", "close": 410.7411, "volume": 6060.0}, {"date": "2019-05-15", "close": 381.9382, "volume": 5586.0}, {"date": "2019-05-16", "close": 393.6394, "volume": 3323.0}, {"date": "2019-05-17", "close": 373.8374, "volume": 3895.0}, {"date": "2019-05-20", "close": 395.4395, "volume": 4518.0}, {"date": "2019-05-21", "close": 398.1398, "volume": 8756.0}, {"date": "2019-05-22", "close": 396.3396, "volume": 4913.0}, {"date": "2019-05-23", "close": 399.3399, "volume": 2909.0}, {"date": "2019-05-24", "close": 411.9412, "volume": 4511.0}, {"date": "2019-05-28", "close": 418.8419, "volume": 3924.0}, {"date": "2019-05-29", "close": 403.8404, "volume": 2126.0}, {"date": "2019-05-30", "close": 383.4383, "volume": 3742.0}, {"date": "2019-05-31", "close": 402.9403, "volume": 3620.0}, {"date": "2019-06-03", "close": 390.339, "volume": 4088.0}, {"date": "2019-06-04", "close": 404.7405, "volume": 4202.0}, {"date": "2019-06-05", "close": 404.4404, "volume": 9888.0}, {"date": "2019-06-06", "close": 405.3405, "volume": 4091.0}, {"date": "2019-06-07", "close": 396.0396, "volume": 6597.0}, {"date": "2019-06-10", "close": 387.9388, "volume": 7083.0}, {"date": "2019-06-11", "close": 363.9364, "volume": 4753.0}, {"date": "2019-06-12", "close": 361.2361, "volume": 5961.0}, {"date": "2019-06-13", "close": 373.8374, "volume": 11854.0}, {"date": "2019-06-14", "close": 389.1389, "volume": 8963.0}, {"date": "2019-06-17", "close": 376.2376, "volume": 6034.0}, {"date": "2019-06-18", "close": 411.0411, "volume": 7933.0}, {"date": "2019-06-19", "close": 415.5416, "volume": 7377.0}, {"date": "2019-06-20", "close": 451.5452, "volume": 15778.0}, {"date": "2019-06-21", "close": 441.6442, "volume": 14090.0}, {"date": "2019-06-24", "close": 396.3396, "volume": 12054.0}, {"date": "2019-06-25", "close": 396.0396, "volume": 6411.0}, {"date": "2019-06-26", "close": 384.9385, "volume": 4875.0}, {"date": "2019-06-27", "close": 396.9397, "volume": 3283.0}, {"date": "2019-06-28", "close": 397.5398, "volume": 44062.0}, {"date": "2019-07-01", "close": 389.4389, "volume": 11946.0}, {"date": "2019-07-02", "close": 398.7399, "volume": 2240.0}, {"date": "2019-07-03", "close": 401.7402, "volume": 2565.0}, {"date": "2019-07-05", "close": 424.5425, "volume": 7555.0}, {"date": "2019-07-08", "close": 409.541, "volume": 3753.0}, {"date": "2019-07-09", "close": 406.2406, "volume": 2174.0}, {"date": "2019-07-10", "close": 429.643, "volume": 4551.0}, {"date": "2019-07-11", "close": 429.0429, "volume": 3983.0}, {"date": "2019-07-12", "close": 404.1404, "volume": 4232.0}, {"date": "2019-07-15", "close": 412.8413, "volume": 1898.0}, {"date": "2019-07-16", "close": 416.1416, "volume": 2369.0}, {"date": "2019-07-17", "close": 444.3444, "volume": 11220.0}, {"date": "2019-07-18", "close": 444.6445, "volume": 2195.0}, {"date": "2019-07-19", "close": 417.3417, "volume": 2947.0}, {"date": "2019-07-22", "close": 420.342, "volume": 1708.0}, {"date": "2019-07-23", "close": 406.5407, "volume": 2925.0}, {"date": "2019-07-24", "close": 388.5389, "volume": 7945.0}, {"date": "2019-07-25", "close": 386.4386, "volume": 5118.0}, {"date": "2019-07-26", "close": 388.8389, "volume": 1064.0}, {"date": "2019-07-29", "close": 399.0399, "volume": 2501.0}, {"date": "2019-07-30", "close": 395.4395, "volume": 880.0}, {"date": "2019-07-31", "close": 386.1386, "volume": 1339.0}, {"date": "2019-08-01", "close": 358.2358, "volume": 4296.0}, {"date": "2019-08-02", "close": 350.7351, "volume": 5053.0}, {"date": "2019-08-05", "close": 342.0342, "volume": 2919.0}, {"date": "2019-08-06", "close": 344.7345, "volume": 3087.0}, {"date": "2019-08-07", "close": 335.4335, "volume": 2445.0}, {"date": "2019-08-08", "close": 329.4329, "volume": 5584.0}, {"date": "2019-08-09", "close": 275.7276, "volume": 10107.0}, {"date": "2019-08-12", "close": 278.1278, "volume": 6951.0}, {"date": "2019-08-13", "close": 275.1275, "volume": 4520.0}, {"date": "2019-08-14", "close": 282.9283, "volume": 4382.0}, {"date": "2019-08-15", "close": 264.9265, "volume": 4606.0}, {"date": "2019-08-16", "close": 281.1281, "volume": 6929.0}, {"date": "2019-08-19", "close": 292.8293, "volume": 1974.0}, {"date": "2019-08-20", "close": 296.1296, "volume": 2129.0}, {"date": "2019-08-21", "close": 279.928, "volume": 1954.0}, {"date": "2019-08-22", "close": 261.3261, "volume": 3663.0}, {"date": "2019-08-23", "close": 249.625, "volume": 3361.0}, {"date": "2019-08-26", "close": 249.0249, "volume": 2543.0}, {"date": "2019-08-27", "close": 246.0246, "volume": 2614.0}, {"date": "2019-08-28", "close": 251.7252, "volume": 1029.0}, {"date": "2019-08-29", "close": 252.0252, "volume": 1278.0}, {"date": "2019-08-30", "close": 255.6256, "volume": 1205.0}, {"date": "2019-09-03", "close": 243.0243, "volume": 2055.0}, {"date": "2019-09-04", "close": 246.3246, "volume": 1441.0}, {"date": "2019-09-05", "close": 249.0249, "volume": 1291.0}, {"date": "2019-09-06", "close": 245.7246, "volume": 2420.0}, {"date": "2019-09-09", "close": 241.5242, "volume": 2270.0}, {"date": "2019-09-10", "close": 240.9241, "volume": 2834.0}, {"date": "2019-09-11", "close": 294.0294, "volume": 27299.0}, {"date": "2019-09-12", "close": 299.73, "volume": 12015.0}, {"date": "2019-09-13", "close": 294.0294, "volume": 3080.0}, {"date": "2019-09-16", "close": 289.829, "volume": 6496.0}, {"date": "2019-09-17", "close": 297.6298, "volume": 3479.0}, {"date": "2019-09-18", "close": 292.8293, "volume": 4027.0}, {"date": "2019-09-19", "close": 301.5302, "volume": 5090.0}, {"date": "2019-09-20", "close": 289.829, "volume": 4564.0}, {"date": "2019-09-23", "close": 283.8284, "volume": 4863.0}, {"date": "2019-09-24", "close": 300.9301, "volume": 8146.0}, {"date": "2019-09-25", "close": 281.7282, "volume": 8489.0}, {"date": "2019-09-26", "close": 268.2268, "volume": 14375.0}, {"date": "2019-09-27", "close": 266.5767, "volume": 4957.0}, {"date": "2019-09-30", "close": 251.7252, "volume": 7311.0}, {"date": "2019-10-01", "close": 232.2232, "volume": 7642.0}, {"date": "2019-10-02", "close": 225.6226, "volume": 4649.0}, {"date": "2019-10-03", "close": 227.7228, "volume": 5591.0}, {"date": "2019-10-04", "close": 226.8227, "volume": 6718.0}, {"date": "2019-10-07", "close": 231.0231, "volume": 11104.0}, {"date": "2019-10-08", "close": 225.3225, "volume": 8325.0}, {"date": "2019-10-09", "close": 222.9223, "volume": 8754.0}, {"date": "2019-10-10", "close": 222.3222, "volume": 12813.0}, {"date": "2019-10-11", "close": 216.6217, "volume": 6073.0}, {"date": "2019-10-14", "close": 207.0207, "volume": 4609.0}, {"date": "2019-10-15", "close": 206.1206, "volume": 9848.0}, {"date": "2019-10-16", "close": 198.0198, "volume": 4688.0}, {"date": "2019-10-17", "close": 204.3204, "volume": 5208.0}, {"date": "2019-10-18", "close": 192.9193, "volume": 3954.0}, {"date": "2019-10-21", "close": 198.0198, "volume": 6906.0}, {"date": "2019-10-22", "close": 200.7201, "volume": 5636.0}, {"date": "2019-10-23", "close": 192.0192, "volume": 4736.0}, {"date": "2019-10-24", "close": 189.619, "volume": 5028.0}, {"date": "2019-10-25", "close": 191.7192, "volume": 8114.0}, {"date": "2019-10-28", "close": 195.0195, "volume": 10496.0}, {"date": "2019-10-29", "close": 194.4194, "volume": 13263.0}, {"date": "2019-10-30", "close": 196.2196, "volume": 5248.0}, {"date": "2019-10-31", "close": 194.7195, "volume": 6499.0}, {"date": "2019-11-01", "close": 196.5197, "volume": 9104.0}, {"date": "2019-11-04", "close": 199.2199, "volume": 10084.0}, {"date": "2019-11-05", "close": 206.4206, "volume": 83089.0}, {"date": "2019-11-06", "close": 243.3243, "volume": 43871.0}, {"date": "2019-11-07", "close": 255.6256, "volume": 36058.0}, {"date": "2019-11-08", "close": 270.027, "volume": 32476.0}, {"date": "2019-11-11", "close": 255.1755, "volume": 29500.0}, {"date": "2019-11-12", "close": 269.727, "volume": 14539.0}, {"date": "2019-11-13", "close": 284.1284, "volume": 22110.0}, {"date": "2019-11-14", "close": 354.0354, "volume": 57630.0}, {"date": "2019-11-15", "close": 363.3363, "volume": 53031.0}, {"date": "2019-11-18", "close": 379.838, "volume": 27790.0}, {"date": "2019-11-19", "close": 376.5377, "volume": 28840.0}, {"date": "2019-11-20", "close": 374.7375, "volume": 17793.0}, {"date": "2019-11-21", "close": 366.3366, "volume": 17716.0}, {"date": "2019-11-22", "close": 409.691, "volume": 34147.0}, {"date": "2019-11-25", "close": 438.9439, "volume": 40678.0}, {"date": "2019-11-26", "close": 484.8485, "volume": 49980.0}, {"date": "2019-11-27", "close": 545.4545, "volume": 48608.0}, {"date": "2019-11-29", "close": 533.1533, "volume": 25127.0}, {"date": "2019-12-02", "close": 507.3507, "volume": 52644.0}, {"date": "2019-12-03", "close": 505.5506, "volume": 58437.0}, {"date": "2019-12-04", "close": 499.2499, "volume": 43034.0}, {"date": "2019-12-05", "close": 555.3555, "volume": 55914.0}, {"date": "2019-12-06", "close": 589.859, "volume": 51127.0}, {"date": "2019-12-09", "close": 285.0285, "volume": 314729.0}, {"date": "2019-12-10", "close": 287.4287, "volume": 121050.0}, {"date": "2019-12-11", "close": 294.6295, "volume": 50854.0}, {"date": "2019-12-12", "close": 293.1293, "volume": 30254.0}, {"date": "2019-12-13", "close": 308.7309, "volume": 41423.0}, {"date": "2019-12-16", "close": 327.0327, "volume": 49977.0}, {"date": "2019-12-17", "close": 329.1329, "volume": 28732.0}, {"date": "2019-12-18", "close": 365.4365, "volume": 42160.0}, {"date": "2019-12-19", "close": 362.7363, "volume": 41766.0}, {"date": "2019-12-20", "close": 429.643, "volume": 199953.0}, {"date": "2019-12-23", "close": 447.3447, "volume": 74661.0}, {"date": "2019-12-24", "close": 438.0438, "volume": 22317.0}, {"date": "2019-12-26", "close": 441.9442, "volume": 32993.0}, {"date": "2019-12-27", "close": 421.5422, "volume": 26138.0}, {"date": "2019-12-30", "close": 405.6406, "volume": 25874.0}, {"date": "2019-12-31", "close": 416.7417, "volume": 24273.0}, {"date": "2020-01-02", "close": 394.2394, "volume": 24206.0}, {"date": "2020-01-03", "close": 397.2397, "volume": 18620.0}, {"date": "2020-01-06", "close": 398.1398, "volume": 16398.0}, {"date": "2020-01-07", "close": 413.1413, "volume": 24793.0}, {"date": "2020-01-08", "close": 450.345, "volume": 26689.0}, {"date": "2020-01-09", "close": 441.9442, "volume": 24825.0}, {"date": "2020-01-10", "close": 441.0441, "volume": 15905.0}, {"date": "2020-01-13", "close": 405.9406, "volume": 30420.0}, {"date": "2020-01-14", "close": 400.8401, "volume": 17347.0}, {"date": "2020-01-15", "close": 348.9349, "volume": 43764.0}, {"date": "2020-01-16", "close": 332.7333, "volume": 61540.0}, {"date": "2020-01-17", "close": 320.432, "volume": 26711.0}, {"date": "2020-01-21", "close": 318.9319, "volume": 19306.0}, {"date": "2020-01-22", "close": 307.5308, "volume": 18861.0}, {"date": "2020-01-23", "close": 303.0303, "volume": 25520.0}, {"date": "2020-01-24", "close": 297.9298, "volume": 24089.0}, {"date": "2020-01-27", "close": 287.4287, "volume": 33134.0}, {"date": "2020-01-28", "close": 273.6274, "volume": 25747.0}, {"date": "2020-01-29", "close": 268.8269, "volume": 19496.0}, {"date": "2020-01-30", "close": 249.3249, "volume": 24242.0}, {"date": "2020-01-31", "close": 242.7243, "volume": 25848.0}, {"date": "2020-02-03", "close": 246.6247, "volume": 22846.0}, {"date": "2020-02-04", "close": 245.7246, "volume": 17940.0}, {"date": "2020-02-05", "close": 250.5251, "volume": 15839.0}, {"date": "2020-02-06", "close": 260.7261, "volume": 20865.0}, {"date": "2020-02-07", "close": 246.6247, "volume": 23998.0}, {"date": "2020-02-10", "close": 254.7255, "volume": 16802.0}, {"date": "2020-02-11", "close": 238.8239, "volume": 19579.0}, {"date": "2020-02-12", "close": 247.8248, "volume": 22503.0}, {"date": "2020-02-13", "close": 252.3252, "volume": 16501.0}, {"date": "2020-02-14", "close": 248.1248, "volume": 12202.0}, {"date": "2020-02-18", "close": 245.4245, "volume": 7757.0}, {"date": "2020-02-19", "close": 247.2247, "volume": 12888.0}, {"date": "2020-02-20", "close": 241.8242, "volume": 12478.0}, {"date": "2020-02-21", "close": 240.324, "volume": 11096.0}, {"date": "2020-02-24", "close": 247.2247, "volume": 13579.0}, {"date": "2020-02-25", "close": 240.324, "volume": 17538.0}, {"date": "2020-02-26", "close": 241.8242, "volume": 18145.0}, {"date": "2020-02-27", "close": 229.823, "volume": 23030.0}, {"date": "2020-02-28", "close": 240.324, "volume": 16738.0}, {"date": "2020-03-02", "close": 237.6238, "volume": 19928.0}, {"date": "2020-03-03", "close": 240.024, "volume": 18213.0}, {"date": "2020-03-04", "close": 243.3243, "volume": 14276.0}, {"date": "2020-03-05", "close": 248.4248, "volume": 22918.0}, {"date": "2020-03-06", "close": 240.6241, "volume": 16031.0}, {"date": "2020-03-09", "close": 215.7216, "volume": 17700.0}, {"date": "2020-03-10", "close": 227.1227, "volume": 16744.0}, {"date": "2020-03-11", "close": 194.7195, "volume": 21139.0}, {"date": "2020-03-12", "close": 162.6163, "volume": 26263.0}, {"date": "2020-03-13", "close": 185.4185, "volume": 20290.0}, {"date": "2020-03-16", "close": 151.5152, "volume": 24646.0}, {"date": "2020-03-17", "close": 174.6175, "volume": 16629.0}, {"date": "2020-03-18", "close": 161.7162, "volume": 12174.0}, {"date": "2020-03-19", "close": 171.6172, "volume": 15726.0}, {"date": "2020-03-20", "close": 159.0159, "volume": 14025.0}, {"date": "2020-03-23", "close": 169.817, "volume": 8670.0}, {"date": "2020-03-24", "close": 178.8179, "volume": 10336.0}, {"date": "2020-03-25", "close": 174.6175, "volume": 8847.0}, {"date": "2020-03-26", "close": 181.2181, "volume": 10897.0}, {"date": "2020-03-27", "close": 185.7186, "volume": 9948.0}, {"date": "2020-03-30", "close": 185.4185, "volume": 8800.0}, {"date": "2020-03-31", "close": 180.9181, "volume": 10535.0}, {"date": "2020-04-01", "close": 158.1158, "volume": 14058.0}, {"date": "2020-04-02", "close": 166.2166, "volume": 6975.0}, {"date": "2020-04-03", "close": 139.814, "volume": 16908.0}, {"date": "2020-04-06", "close": 170.117, "volume": 21837.0}, {"date": "2020-04-07", "close": 167.7168, "volume": 17708.0}, {"date": "2020-04-08", "close": 174.0174, "volume": 11015.0}, {"date": "2020-04-09", "close": 189.0189, "volume": 12019.0}, {"date": "2020-04-13", "close": 194.1194, "volume": 11854.0}, {"date": "2020-04-14", "close": 219.3219, "volume": 13695.0}, {"date": "2020-04-15", "close": 198.3198, "volume": 17298.0}, {"date": "2020-04-16", "close": 192.9193, "volume": 11678.0}, {"date": "2020-04-17", "close": 216.6217, "volume": 14727.0}, {"date": "2020-04-20", "close": 221.4221, "volume": 17065.0}, {"date": "2020-04-21", "close": 214.2214, "volume": 7808.0}, {"date": "2020-04-22", "close": 219.0219, "volume": 11709.0}, {"date": "2020-04-23", "close": 213.0213, "volume": 12327.0}, {"date": "2020-04-24", "close": 238.5239, "volume": 12554.0}, {"date": "2020-04-27", "close": 222.9223, "volume": 14822.0}, {"date": "2020-04-28", "close": 221.1221, "volume": 10276.0}, {"date": "2020-04-29", "close": 236.1236, "volume": 16328.0}, {"date": "2020-04-30", "close": 206.4206, "volume": 26856.0}, {"date": "2020-05-01", "close": 194.4194, "volume": 14615.0}, {"date": "2020-05-04", "close": 204.0204, "volume": 13636.0}, {"date": "2020-05-05", "close": 212.4212, "volume": 13695.0}, {"date": "2020-05-06", "close": 204.9205, "volume": 20661.0}, {"date": "2020-05-07", "close": 217.8218, "volume": 12291.0}, {"date": "2020-05-08", "close": 225.6226, "volume": 18194.0}, {"date": "2020-05-11", "close": 229.523, "volume": 13753.0}, {"date": "2020-05-12", "close": 211.8212, "volume": 18481.0}, {"date": "2020-05-13", "close": 198.6199, "volume": 25931.0}, {"date": "2020-05-14", "close": 216.3216, "volume": 19614.0}, {"date": "2020-05-15", "close": 233.7234, "volume": 22446.0}, {"date": "2020-05-18", "close": 219.0219, "volume": 23396.0}, {"date": "2020-05-19", "close": 224.7225, "volume": 16196.0}, {"date": "2020-05-20", "close": 231.6232, "volume": 13578.0}, {"date": "2020-05-21", "close": 231.9232, "volume": 13946.0}, {"date": "2020-05-22", "close": 220.5221, "volume": 12639.0}, {"date": "2020-05-26", "close": 229.2229, "volume": 23923.0}, {"date": "2020-05-27", "close": 210.6211, "volume": 26339.0}, {"date": "2020-05-28", "close": 211.8212, "volume": 30691.0}, {"date": "2020-05-29", "close": 210.321, "volume": 32663.0}, {"date": "2020-06-01", "close": 214.2214, "volume": 34135.0}, {"date": "2020-06-02", "close": 231.3231, "volume": 25464.0}, {"date": "2020-06-03", "close": 224.1224, "volume": 26946.0}, {"date": "2020-06-04", "close": 214.5215, "volume": 27168.0}, {"date": "2020-06-05", "close": 213.9214, "volume": 33626.0}, {"date": "2020-06-08", "close": 246.3246, "volume": 69661.0}, {"date": "2020-06-09", "close": 257.4257, "volume": 25419.0}, {"date": "2020-06-10", "close": 249.3249, "volume": 18266.0}, {"date": "2020-06-11", "close": 224.7225, "volume": 21836.0}, {"date": "2020-06-12", "close": 224.4224, "volume": 19740.0}, {"date": "2020-06-15", "close": 238.5239, "volume": 17660.0}, {"date": "2020-06-16", "close": 244.8245, "volume": 26283.0}, {"date": "2020-06-17", "close": 247.8248, "volume": 22753.0}, {"date": "2020-06-18", "close": 243.9244, "volume": 15375.0}, {"date": "2020-06-19", "close": 253.2253, "volume": 23839.0}, {"date": "2020-06-22", "close": 254.1254, "volume": 20845.0}, {"date": "2020-06-23", "close": 261.0261, "volume": 21235.0}, {"date": "2020-06-24", "close": 260.7261, "volume": 42702.0}, {"date": "2020-06-25", "close": 252.6253, "volume": 28755.0}, {"date": "2020-06-26", "close": 236.4236, "volume": 65487.0}, {"date": "2020-06-29", "close": 235.5236, "volume": 21982.0}, {"date": "2020-06-30", "close": 249.925, "volume": 14082.0}, {"date": "2020-07-01", "close": 251.7252, "volume": 14569.0}, {"date": "2020-07-02", "close": 252.6253, "volume": 16434.0}, {"date": "2020-07-06", "close": 246.6247, "volume": 35713.0}, {"date": "2020-07-07", "close": 248.4248, "volume": 18036.0}, {"date": "2020-07-08", "close": 248.7249, "volume": 11177.0}, {"date": "2020-07-09", "close": 246.9247, "volume": 10170.0}, {"date": "2020-07-10", "close": 242.4242, "volume": 11100.0}, {"date": "2020-07-13", "close": 228.4728, "volume": 18186.0}, {"date": "2020-07-14", "close": 233.4233, "volume": 16018.0}, {"date": "2020-07-15", "close": 249.4749, "volume": 24260.0}, {"date": "2020-07-16", "close": 247.5248, "volume": 16695.0}, {"date": "2020-07-17", "close": 246.7747, "volume": 17171.0}, {"date": "2020-07-20", "close": 261.9262, "volume": 17015.0}, {"date": "2020-07-21", "close": 254.4254, "volume": 11706.0}, {"date": "2020-07-22", "close": 248.1248, "volume": 10022.0}, {"date": "2020-07-23", "close": 235.5236, "volume": 14526.0}, {"date": "2020-07-24", "close": 222.3222, "volume": 17770.0}, {"date": "2020-07-27", "close": 235.8236, "volume": 11423.0}, {"date": "2020-07-28", "close": 224.7225, "volume": 16802.0}, {"date": "2020-07-29", "close": 216.0216, "volume": 15605.0}, {"date": "2020-07-30", "close": 210.321, "volume": 28029.0}, {"date": "2020-07-31", "close": 190.8191, "volume": 21344.0}, {"date": "2020-08-03", "close": 197.1197, "volume": 22056.0}, {"date": "2020-08-04", "close": 202.5203, "volume": 13939.0}, {"date": "2020-08-05", "close": 203.7204, "volume": 13128.0}, {"date": "2020-08-06", "close": 207.9208, "volume": 13861.0}, {"date": "2020-08-07", "close": 207.6208, "volume": 10482.0}, {"date": "2020-08-10", "close": 205.5206, "volume": 12382.0}, {"date": "2020-08-11", "close": 202.2202, "volume": 15632.0}, {"date": "2020-08-12", "close": 200.12, "volume": 11581.0}, {"date": "2020-08-13", "close": 189.0189, "volume": 29846.0}, {"date": "2020-08-14", "close": 184.8185, "volume": 20783.0}, {"date": "2020-08-17", "close": 187.2187, "volume": 14365.0}, {"date": "2020-08-18", "close": 181.2181, "volume": 24830.0}, {"date": "2020-08-19", "close": 183.3183, "volume": 47037.0}, {"date": "2020-08-20", "close": 179.4179, "volume": 16653.0}, {"date": "2020-08-21", "close": 174.9175, "volume": 25047.0}, {"date": "2020-08-24", "close": 171.9172, "volume": 17955.0}, {"date": "2020-08-25", "close": 172.2172, "volume": 14039.0}, {"date": "2020-08-26", "close": 167.4167, "volume": 10779.0}, {"date": "2020-08-27", "close": 165.0165, "volume": 12261.0}, {"date": "2020-08-28", "close": 168.0168, "volume": 11191.0}, {"date": "2020-08-31", "close": 169.2169, "volume": 18269.0}, {"date": "2020-09-01", "close": 162.6163, "volume": 11459.0}, {"date": "2020-09-02", "close": 163.8164, "volume": 15617.0}, {"date": "2020-09-03", "close": 148.2148, "volume": 30886.0}, {"date": "2020-09-04", "close": 139.514, "volume": 37113.0}, {"date": "2020-09-08", "close": 159.916, "volume": 30793.0}, {"date": "2020-09-09", "close": 162.3162, "volume": 25105.0}, {"date": "2020-09-10", "close": 161.4161, "volume": 15070.0}, {"date": "2020-09-11", "close": 157.2157, "volume": 10189.0}, {"date": "2020-09-14", "close": 169.817, "volume": 26529.0}, {"date": "2020-09-15", "close": 178.5179, "volume": 29850.0}, {"date": "2020-09-16", "close": 177.7678, "volume": 20699.0}, {"date": "2020-09-17", "close": 178.5179, "volume": 18774.0}, {"date": "2020-09-18", "close": 178.5179, "volume": 57152.0}, {"date": "2020-09-21", "close": 177.6178, "volume": 20526.0}, {"date": "2020-09-22", "close": 163.5164, "volume": 13177.0}, {"date": "2020-09-23", "close": 156.7657, "volume": 12809.0}, {"date": "2020-09-24", "close": 177.0177, "volume": 97541.0}, {"date": "2020-09-25", "close": 183.9184, "volume": 40877.0}, {"date": "2020-09-28", "close": 194.4194, "volume": 36411.0}, {"date": "2020-09-29", "close": 191.1191, "volume": 33687.0}, {"date": "2020-09-30", "close": 184.8185, "volume": 33250.0}, {"date": "2020-10-01", "close": 186.3186, "volume": 23329.0}, {"date": "2020-10-02", "close": 179.4179, "volume": 17277.0}, {"date": "2020-10-05", "close": 190.219, "volume": 17492.0}, {"date": "2020-10-06", "close": 197.7198, "volume": 23825.0}, {"date": "2020-10-07", "close": 210.021, "volume": 44012.0}, {"date": "2020-10-08", "close": 207.6208, "volume": 31805.0}, {"date": "2020-10-09", "close": 208.2208, "volume": 15877.0}, {"date": "2020-10-12", "close": 210.321, "volume": 24036.0}, {"date": "2020-10-13", "close": 209.4209, "volume": 14907.0}, {"date": "2020-10-14", "close": 195.6196, "volume": 24861.0}, {"date": "2020-10-15", "close": 198.9199, "volume": 16709.0}, {"date": "2020-10-16", "close": 204.6205, "volume": 12421.0}, {"date": "2020-10-19", "close": 197.4197, "volume": 13242.0}, {"date": "2020-10-20", "close": 190.8191, "volume": 14087.0}, {"date": "2020-10-21", "close": 195.0195, "volume": 12746.0}, {"date": "2020-10-22", "close": 205.5206, "volume": 15603.0}, {"date": "2020-10-23", "close": 209.4209, "volume": 10494.0}, {"date": "2020-10-26", "close": 194.7195, "volume": 24068.0}, {"date": "2020-10-27", "close": 193.5194, "volume": 6951.0}, {"date": "2020-10-28", "close": 195.6196, "volume": 13746.0}, {"date": "2020-10-29", "close": 201.0201, "volume": 9923.0}, {"date": "2020-10-30", "close": 189.3189, "volume": 8751.0}, {"date": "2020-11-02", "close": 184.5185, "volume": 11700.0}, {"date": "2020-11-03", "close": 193.5194, "volume": 9287.0}, {"date": "2020-11-04", "close": 201.0201, "volume": 12180.0}, {"date": "2020-11-05", "close": 210.321, "volume": 16254.0}, {"date": "2020-11-06", "close": 201.1701, "volume": 8899.0}, {"date": "2020-11-09", "close": 218.1218, "volume": 20096.0}, {"date": "2020-11-10", "close": 251.1251, "volume": 35498.0}, {"date": "2020-11-11", "close": 253.8254, "volume": 31748.0}, {"date": "2020-11-12", "close": 265.8266, "volume": 16655.0}, {"date": "2020-11-13", "close": 288.9289, "volume": 35828.0}, {"date": "2020-11-16", "close": 286.2286, "volume": 16670.0}, {"date": "2020-11-17", "close": 290.129, "volume": 10947.0}, {"date": "2020-11-18", "close": 284.2784, "volume": 14072.0}, {"date": "2020-11-19", "close": 290.429, "volume": 9688.0}, {"date": "2020-11-20", "close": 321.6322, "volume": 83785.0}, {"date": "2020-11-23", "close": 355.8356, "volume": 32122.0}, {"date": "2020-11-24", "close": 352.2352, "volume": 22808.0}, {"date": "2020-11-25", "close": 345.3345, "volume": 14509.0}, {"date": "2020-11-27", "close": 357.9358, "volume": 6321.0}, {"date": "2020-11-30", "close": 374.1374, "volume": 21883.0}, {"date": "2020-12-01", "close": 344.7345, "volume": 38712.0}, {"date": "2020-12-02", "close": 348.3348, "volume": 18486.0}, {"date": "2020-12-03", "close": 306.9307, "volume": 77686.0}, {"date": "2020-12-04", "close": 249.1749, "volume": 187691.0}, {"date": "2020-12-07", "close": 226.8227, "volume": 106517.0}, {"date": "2020-12-08", "close": 227.1227, "volume": 57033.0}, {"date": "2020-12-09", "close": 212.7213, "volume": 53494.0}, {"date": "2020-12-10", "close": 222.0222, "volume": 79215.0}, {"date": "2020-12-11", "close": 231.0231, "volume": 61561.0}, {"date": "2020-12-14", "close": 240.9241, "volume": 45031.0}, {"date": "2020-12-15", "close": 240.174, "volume": 26570.0}, {"date": "2020-12-16", "close": 253.8254, "volume": 31322.0}, {"date": "2020-12-17", "close": 256.8257, "volume": 36404.0}, {"date": "2020-12-18", "close": 244.2244, "volume": 117971.0}, {"date": "2020-12-21", "close": 269.1269, "volume": 49548.0}, {"date": "2020-12-22", "close": 300.33, "volume": 54983.0}, {"date": "2020-12-23", "close": 301.5302, "volume": 32265.0}, {"date": "2020-12-24", "close": 280.5281, "volume": 25537.0}, {"date": "2020-12-28", "close": 266.1266, "volume": 28923.0}, {"date": "2020-12-29", "close": 254.4254, "volume": 33854.0}, {"date": "2020-12-30", "close": 261.9262, "volume": 16632.0}, {"date": "2020-12-31", "close": 250.225, "volume": 14629.0}, {"date": "2021-01-04", "close": 263.1263, "volume": 20639.0}, {"date": "2021-01-05", "close": 257.1257, "volume": 14931.0}, {"date": "2021-01-06", "close": 264.9265, "volume": 19855.0}, {"date": "2021-01-07", "close": 288.6289, "volume": 26403.0}, {"date": "2021-01-08", "close": 285.9286, "volume": 42441.0}, {"date": "2021-01-11", "close": 288.9289, "volume": 20444.0}, {"date": "2021-01-12", "close": 297.3297, "volume": 30956.0}, {"date": "2021-01-13", "close": 294.0294, "volume": 24597.0}, {"date": "2021-01-14", "close": 311.7312, "volume": 40949.0}, {"date": "2021-01-15", "close": 339.0339, "volume": 62582.0}, {"date": "2021-01-19", "close": 439.2439, "volume": 154752.0}, {"date": "2021-01-20", "close": 439.2439, "volume": 56682.0}, {"date": "2021-01-21", "close": 407.4407, "volume": 128036.0}, {"date": "2021-01-22", "close": 398.7399, "volume": 59583.0}, {"date": "2021-01-25", "close": 398.7399, "volume": 61061.0}, {"date": "2021-01-26", "close": 372.0372, "volume": 63543.0}, {"date": "2021-01-27", "close": 358.8359, "volume": 53440.0}, {"date": "2021-01-28", "close": 362.1362, "volume": 19606.0}, {"date": "2021-01-29", "close": 363.6364, "volume": 28171.0}, {"date": "2021-02-01", "close": 378.6379, "volume": 28810.0}, {"date": "2021-02-02", "close": 411.3411, "volume": 35629.0}, {"date": "2021-02-03", "close": 413.7414, "volume": 26073.0}, {"date": "2021-02-04", "close": 429.0429, "volume": 23658.0}, {"date": "2021-02-05", "close": 449.4449, "volume": 25085.0}, {"date": "2021-02-08", "close": 473.7474, "volume": 32227.0}, {"date": "2021-02-09", "close": 438.6439, "volume": 27602.0}, {"date": "2021-02-10", "close": 406.5407, "volume": 37295.0}, {"date": "2021-02-11", "close": 394.0894, "volume": 49056.0}, {"date": "2021-02-12", "close": 391.2391, "volume": 21620.0}, {"date": "2021-02-16", "close": 376.2376, "volume": 46813.0}, {"date": "2021-02-17", "close": 372.6373, "volume": 35501.0}, {"date": "2021-02-18", "close": 339.934, "volume": 36007.0}, {"date": "2021-02-19", "close": 367.5368, "volume": 37364.0}, {"date": "2021-02-22", "close": 338.7339, "volume": 38564.0}, {"date": "2021-02-23", "close": 323.1323, "volume": 39095.0}, {"date": "2021-02-24", "close": 345.3345, "volume": 32898.0}, {"date": "2021-02-25", "close": 333.9334, "volume": 32080.0}, {"date": "2021-02-26", "close": 358.8359, "volume": 29527.0}, {"date": "2021-03-01", "close": 386.1386, "volume": 35582.0}, {"date": "2021-03-02", "close": 369.0369, "volume": 15859.0}, {"date": "2021-03-03", "close": 340.8341, "volume": 21841.0}, {"date": "2021-03-04", "close": 330.6331, "volume": 26549.0}, {"date": "2021-03-05", "close": 345.0345, "volume": 30673.0}, {"date": "2021-03-08", "close": 320.432, "volume": 22188.0}, {"date": "2021-03-09", "close": 347.4347, "volume": 23713.0}, {"date": "2021-03-10", "close": 339.3339, "volume": 15547.0}, {"date": "2021-03-11", "close": 353.7354, "volume": 15808.0}, {"date": "2021-03-12", "close": 343.2343, "volume": 13541.0}, {"date": "2021-03-15", "close": 357.3357, "volume": 18621.0}, {"date": "2021-03-16", "close": 336.3336, "volume": 18003.0}, {"date": "2021-03-17", "close": 346.2346, "volume": 15868.0}, {"date": "2021-03-18", "close": 319.832, "volume": 26298.0}, {"date": "2021-03-19", "close": 332.7333, "volume": 136154.0}, {"date": "2021-03-22", "close": 336.0336, "volume": 24138.0}, {"date": "2021-03-23", "close": 306.7807, "volume": 26388.0}, {"date": "2021-03-24", "close": 280.5281, "volume": 29717.0}, {"date": "2021-03-25", "close": 306.0306, "volume": 26901.0}, {"date": "2021-03-26", "close": 299.1299, "volume": 20078.0}, {"date": "2021-03-29", "close": 283.5284, "volume": 20358.0}, {"date": "2021-03-30", "close": 291.6292, "volume": 14474.0}, {"date": "2021-03-31", "close": 310.5311, "volume": 17392.0}, {"date": "2021-04-01", "close": 309.931, "volume": 20430.0}, {"date": "2021-04-05", "close": 314.7315, "volume": 19488.0}, {"date": "2021-04-06", "close": 276.9277, "volume": 24861.0}, {"date": "2021-04-07", "close": 267.6268, "volume": 19048.0}, {"date": "2021-04-08", "close": 267.3267, "volume": 18427.0}, {"date": "2021-04-09", "close": 258.0258, "volume": 22044.0}, {"date": "2021-04-12", "close": 250.8251, "volume": 24779.0}, {"date": "2021-04-13", "close": 257.1257, "volume": 22160.0}, {"date": "2021-04-14", "close": 261.3261, "volume": 30100.0}, {"date": "2021-04-15", "close": 268.2268, "volume": 18716.0}, {"date": "2021-04-16", "close": 263.1263, "volume": 27015.0}, {"date": "2021-04-19", "close": 243.9244, "volume": 16379.0}, {"date": "2021-04-20", "close": 255.3255, "volume": 20035.0}, {"date": "2021-04-21", "close": 272.4272, "volume": 17879.0}, {"date": "2021-04-22", "close": 273.6274, "volume": 20555.0}, {"date": "2021-04-23", "close": 276.9277, "volume": 8860.0}, {"date": "2021-04-26", "close": 296.4296, "volume": 14737.0}, {"date": "2021-04-27", "close": 294.3294, "volume": 14216.0}, {"date": "2021-04-28", "close": 297.3297, "volume": 12174.0}, {"date": "2021-04-29", "close": 287.1287, "volume": 12195.0}, {"date": "2021-04-30", "close": 278.7279, "volume": 10496.0}, {"date": "2021-05-03", "close": 276.0276, "volume": 9110.0}, {"date": "2021-05-04", "close": 269.727, "volume": 14349.0}, {"date": "2021-05-05", "close": 254.7255, "volume": 13587.0}, {"date": "2021-05-06", "close": 252.6253, "volume": 20134.0}, {"date": "2021-05-07", "close": 257.5758, "volume": 15571.0}, {"date": "2021-05-10", "close": 242.1242, "volume": 19662.0}, {"date": "2021-05-11", "close": 269.727, "volume": 27077.0}, {"date": "2021-05-12", "close": 267.9268, "volume": 16637.0}, {"date": "2021-05-13", "close": 278.1278, "volume": 28599.0}, {"date": "2021-05-14", "close": 285.0285, "volume": 27161.0}, {"date": "2021-05-17", "close": 281.7282, "volume": 14579.0}, {"date": "2021-05-18", "close": 285.0285, "volume": 23399.0}, {"date": "2021-05-19", "close": 281.1281, "volume": 14279.0}, {"date": "2021-05-20", "close": 306.9307, "volume": 27502.0}, {"date": "2021-05-21", "close": 309.931, "volume": 23452.0}, {"date": "2021-05-24", "close": 312.0312, "volume": 14860.0}, {"date": "2021-05-25", "close": 305.4305, "volume": 14105.0}, {"date": "2021-05-26", "close": 324.6325, "volume": 16855.0}, {"date": "2021-05-27", "close": 332.1332, "volume": 20484.0}, {"date": "2021-05-28", "close": 315.9316, "volume": 17470.0}, {"date": "2021-06-01", "close": 324.3324, "volume": 16583.0}, {"date": "2021-06-02", "close": 339.0339, "volume": 16387.0}, {"date": "2021-06-03", "close": 334.2334, "volume": 16861.0}, {"date": "2021-06-04", "close": 330.033, "volume": 16190.0}, {"date": "2021-06-07", "close": 340.234, "volume": 33621.0}, {"date": "2021-06-08", "close": 352.2352, "volume": 25570.0}, {"date": "2021-06-09", "close": 346.2346, "volume": 19146.0}, {"date": "2021-06-10", "close": 352.5353, "volume": 18073.0}, {"date": "2021-06-11", "close": 346.2346, "volume": 14656.0}, {"date": "2021-06-14", "close": 348.3348, "volume": 22804.0}, {"date": "2021-06-15", "close": 329.4329, "volume": 15600.0}, {"date": "2021-06-16", "close": 317.7318, "volume": 23709.0}, {"date": "2021-06-17", "close": 320.132, "volume": 18721.0}, {"date": "2021-06-18", "close": 315.6316, "volume": 132927.0}, {"date": "2021-06-21", "close": 325.5326, "volume": 16927.0}, {"date": "2021-06-22", "close": 319.2319, "volume": 14116.0}, {"date": "2021-06-23", "close": 321.0321, "volume": 19361.0}, {"date": "2021-06-24", "close": 338.4338, "volume": 26363.0}, {"date": "2021-06-25", "close": 341.7342, "volume": 26282.0}, {"date": "2021-06-28", "close": 364.2364, "volume": 53880.0}, {"date": "2021-06-29", "close": 361.5362, "volume": 28595.0}, {"date": "2021-06-30", "close": 375.6376, "volume": 41662.0}, {"date": "2021-07-01", "close": 379.838, "volume": 18476.0}, {"date": "2021-07-02", "close": 370.8371, "volume": 15085.0}, {"date": "2021-07-06", "close": 348.6349, "volume": 39812.0}, {"date": "2021-07-07", "close": 345.9346, "volume": 20770.0}, {"date": "2021-07-08", "close": 342.9343, "volume": 11806.0}, {"date": "2021-07-09", "close": 344.1344, "volume": 8052.0}, {"date": "2021-07-12", "close": 343.8344, "volume": 14704.0}, {"date": "2021-07-13", "close": 326.1326, "volume": 9733.0}, {"date": "2021-07-14", "close": 319.532, "volume": 11519.0}, {"date": "2021-07-15", "close": 320.132, "volume": 9358.0}, {"date": "2021-07-16", "close": 316.8317, "volume": 7003.0}, {"date": "2021-07-19", "close": 315.0315, "volume": 10067.0}, {"date": "2021-07-20", "close": 323.1323, "volume": 14690.0}, {"date": "2021-07-21", "close": 322.2322, "volume": 7854.0}, {"date": "2021-07-22", "close": 315.6316, "volume": 7713.0}, {"date": "2021-07-23", "close": 307.5308, "volume": 9677.0}, {"date": "2021-07-26", "close": 302.7303, "volume": 11004.0}, {"date": "2021-07-27", "close": 295.5296, "volume": 15795.0}, {"date": "2021-07-28", "close": 303.9304, "volume": 14459.0}, {"date": "2021-07-29", "close": 298.2298, "volume": 11335.0}, {"date": "2021-07-30", "close": 295.8296, "volume": 10282.0}, {"date": "2021-08-02", "close": 297.9298, "volume": 7693.0}, {"date": "2021-08-03", "close": 294.0294, "volume": 12698.0}, {"date": "2021-08-04", "close": 299.4299, "volume": 11240.0}, {"date": "2021-08-05", "close": 316.5317, "volume": 14845.0}, {"date": "2021-08-06", "close": 310.8311, "volume": 14650.0}, {"date": "2021-08-09", "close": 311.4311, "volume": 6848.0}, {"date": "2021-08-10", "close": 309.3309, "volume": 7347.0}, {"date": "2021-08-11", "close": 315.9316, "volume": 8679.0}, {"date": "2021-08-12", "close": 352.5353, "volume": 21642.0}, {"date": "2021-08-13", "close": 305.7306, "volume": 23236.0}, {"date": "2021-08-16", "close": 285.0285, "volume": 21995.0}, {"date": "2021-08-17", "close": 281.4281, "volume": 17724.0}, {"date": "2021-08-18", "close": 282.0282, "volume": 13660.0}, {"date": "2021-08-19", "close": 275.4275, "volume": 17807.0}, {"date": "2021-08-20", "close": 282.3282, "volume": 10941.0}, {"date": "2021-08-23", "close": 302.4302, "volume": 14241.0}, {"date": "2021-08-24", "close": 304.8305, "volume": 10304.0}, {"date": "2021-08-25", "close": 316.2316, "volume": 9771.0}, {"date": "2021-08-26", "close": 326.1326, "volume": 15294.0}, {"date": "2021-08-27", "close": 347.1347, "volume": 19476.0}, {"date": "2021-08-30", "close": 352.8353, "volume": 14080.0}, {"date": "2021-08-31", "close": 377.1377, "volume": 19484.0}, {"date": "2021-09-01", "close": 410.7411, "volume": 43248.0}, {"date": "2021-09-02", "close": 424.5425, "volume": 29496.0}, {"date": "2021-09-03", "close": 404.7405, "volume": 15526.0}, {"date": "2021-09-07", "close": 399.3399, "volume": 15585.0}, {"date": "2021-09-08", "close": 378.9379, "volume": 14184.0}, {"date": "2021-09-09", "close": 386.1386, "volume": 14390.0}, {"date": "2021-09-10", "close": 381.9382, "volume": 16859.0}, {"date": "2021-09-13", "close": 381.0381, "volume": 17002.0}, {"date": "2021-09-14", "close": 363.0363, "volume": 11178.0}, {"date": "2021-09-15", "close": 373.2373, "volume": 11066.0}, {"date": "2021-09-16", "close": 377.4377, "volume": 8034.0}, {"date": "2021-09-17", "close": 385.8386, "volume": 29316.0}, {"date": "2021-09-20", "close": 372.0372, "volume": 12477.0}, {"date": "2021-09-21", "close": 374.7375, "volume": 9737.0}, {"date": "2021-09-22", "close": 382.8383, "volume": 8526.0}, {"date": "2021-09-23", "close": 403.8404, "volume": 15511.0}, {"date": "2021-09-24", "close": 378.9379, "volume": 11623.0}, {"date": "2021-09-27", "close": 377.4377, "volume": 9085.0}, {"date": "2021-09-28", "close": 353.1353, "volume": 11539.0}, {"date": "2021-09-29", "close": 347.7348, "volume": 10083.0}, {"date": "2021-09-30", "close": 346.2346, "volume": 12775.0}, {"date": "2021-10-01", "close": 349.835, "volume": 11431.0}, {"date": "2021-10-04", "close": 328.5329, "volume": 12556.0}, {"date": "2021-10-05", "close": 335.7336, "volume": 18551.0}, {"date": "2021-10-06", "close": 330.333, "volume": 13654.0}, {"date": "2021-10-07", "close": 335.7336, "volume": 15967.0}, {"date": "2021-10-08", "close": 305.7306, "volume": 14144.0}, {"date": "2021-10-11", "close": 302.4302, "volume": 8714.0}, {"date": "2021-10-12", "close": 304.2304, "volume": 10675.0}, {"date": "2021-10-13", "close": 298.8299, "volume": 6525.0}, {"date": "2021-10-14", "close": 300.03, "volume": 14102.0}, {"date": "2021-10-15", "close": 293.7294, "volume": 15678.0}, {"date": "2021-10-18", "close": 293.1293, "volume": 14420.0}, {"date": "2021-10-19", "close": 297.9298, "volume": 10418.0}, {"date": "2021-10-20", "close": 287.4287, "volume": 9986.0}, {"date": "2021-10-21", "close": 289.2289, "volume": 8544.0}, {"date": "2021-10-22", "close": 289.529, "volume": 9603.0}, {"date": "2021-10-25", "close": 289.529, "volume": 9846.0}, {"date": "2021-10-26", "close": 291.0291, "volume": 8677.0}, {"date": "2021-10-27", "close": 283.8284, "volume": 7501.0}, {"date": "2021-10-28", "close": 286.5287, "volume": 12757.0}, {"date": "2021-10-29", "close": 284.7285, "volume": 9876.0}, {"date": "2021-11-01", "close": 292.8293, "volume": 12221.0}, {"date": "2021-11-02", "close": 296.7297, "volume": 9626.0}, {"date": "2021-11-03", "close": 299.4299, "volume": 15361.0}, {"date": "2021-11-04", "close": 295.8296, "volume": 12748.0}, {"date": "2021-11-05", "close": 292.2292, "volume": 15498.0}, {"date": "2021-11-08", "close": 289.829, "volume": 11456.0}, {"date": "2021-11-09", "close": 282.3282, "volume": 16352.0}, {"date": "2021-11-10", "close": 306.9307, "volume": 22123.0}, {"date": "2021-11-11", "close": 307.5308, "volume": 15551.0}, {"date": "2021-11-12", "close": 295.5296, "volume": 16272.0}, {"date": "2021-11-15", "close": 284.4284, "volume": 11040.0}, {"date": "2021-11-16", "close": 291.0291, "volume": 10874.0}, {"date": "2021-11-17", "close": 292.5293, "volume": 12090.0}, {"date": "2021-11-18", "close": 273.9274, "volume": 24506.0}, {"date": "2021-11-19", "close": 280.5281, "volume": 18464.0}, {"date": "2021-11-22", "close": 275.4275, "volume": 12981.0}, {"date": "2021-11-23", "close": 284.7285, "volume": 20908.0}, {"date": "2021-11-24", "close": 285.9286, "volume": 10721.0}, {"date": "2021-11-26", "close": 266.7267, "volume": 15307.0}, {"date": "2021-11-29", "close": 261.3261, "volume": 14578.0}, {"date": "2021-11-30", "close": 271.8272, "volume": 18437.0}, {"date": "2021-12-01", "close": 258.6259, "volume": 15131.0}, {"date": "2021-12-02", "close": 261.6262, "volume": 14794.0}, {"date": "2021-12-03", "close": 245.7246, "volume": 13901.0}, {"date": "2021-12-06", "close": 247.8248, "volume": 13351.0}, {"date": "2021-12-07", "close": 266.1266, "volume": 15144.0}, {"date": "2021-12-08", "close": 273.3273, "volume": 11830.0}, {"date": "2021-12-09", "close": 266.7267, "volume": 10295.0}, {"date": "2021-12-10", "close": 257.4257, "volume": 8254.0}, {"date": "2021-12-13", "close": 246.9247, "volume": 17892.0}, {"date": "2021-12-14", "close": 245.4245, "volume": 16932.0}, {"date": "2021-12-15", "close": 257.4257, "volume": 21653.0}, {"date": "2021-12-16", "close": 244.5245, "volume": 11713.0}, {"date": "2021-12-17", "close": 253.8254, "volume": 21248.0}, {"date": "2021-12-20", "close": 245.4245, "volume": 11211.0}, {"date": "2021-12-21", "close": 243.3243, "volume": 13217.0}, {"date": "2021-12-22", "close": 243.9244, "volume": 12068.0}, {"date": "2021-12-23", "close": 254.1254, "volume": 11821.0}, {"date": "2021-12-27", "close": 240.6241, "volume": 13479.0}, {"date": "2021-12-28", "close": 237.3237, "volume": 12570.0}, {"date": "2021-12-29", "close": 232.8233, "volume": 14351.0}, {"date": "2021-12-30", "close": 227.5728, "volume": 11146.0}, {"date": "2021-12-31", "close": 222.0222, "volume": 15274.0}, {"date": "2022-01-03", "close": 232.8233, "volume": 10706.0}, {"date": "2022-01-04", "close": 217.8218, "volume": 15011.0}, {"date": "2022-01-05", "close": 196.8197, "volume": 26070.0}, {"date": "2022-01-06", "close": 197.7198, "volume": 20037.0}, {"date": "2022-01-07", "close": 196.8197, "volume": 17216.0}, {"date": "2022-01-10", "close": 193.5194, "volume": 14765.0}, {"date": "2022-01-11", "close": 194.7195, "volume": 12003.0}, {"date": "2022-01-12", "close": 184.8185, "volume": 13961.0}, {"date": "2022-01-13", "close": 174.6175, "volume": 17673.0}, {"date": "2022-01-14", "close": 178.2178, "volume": 30312.0}, {"date": "2022-01-18", "close": 157.2157, "volume": 21670.0}, {"date": "2022-01-19", "close": 153.0153, "volume": 24725.0}, {"date": "2022-01-20", "close": 149.1149, "volume": 19939.0}, {"date": "2022-01-21", "close": 137.7138, "volume": 33581.0}, {"date": "2022-01-24", "close": 142.8143, "volume": 35669.0}, {"date": "2022-01-25", "close": 140.414, "volume": 18029.0}, {"date": "2022-01-26", "close": 135.6136, "volume": 20155.0}, {"date": "2022-01-27", "close": 127.5128, "volume": 18003.0}, {"date": "2022-01-28", "close": 130.5131, "volume": 19520.0}, {"date": "2022-01-31", "close": 143.1143, "volume": 21122.0}, {"date": "2022-02-01", "close": 147.6148, "volume": 16273.0}, {"date": "2022-02-02", "close": 136.8137, "volume": 14698.0}, {"date": "2022-02-03", "close": 130.8131, "volume": 12011.0}, {"date": "2022-02-04", "close": 135.9136, "volume": 18215.0}, {"date": "2022-02-07", "close": 144.6145, "volume": 17926.0}, {"date": "2022-02-08", "close": 145.8146, "volume": 15926.0}, {"date": "2022-02-09", "close": 150.015, "volume": 21309.0}, {"date": "2022-02-10", "close": 144.9145, "volume": 22376.0}, {"date": "2022-02-11", "close": 138.6139, "volume": 12371.0}, {"date": "2022-02-14", "close": 135.0135, "volume": 13236.0}, {"date": "2022-02-15", "close": 145.5146, "volume": 15576.0}, {"date": "2022-02-16", "close": 144.6145, "volume": 10173.0}, {"date": "2022-02-17", "close": 135.0135, "volume": 11199.0}, {"date": "2022-02-18", "close": 132.0132, "volume": 15679.0}, {"date": "2022-02-22", "close": 128.1128, "volume": 17525.0}, {"date": "2022-02-23", "close": 120.9121, "volume": 24696.0}, {"date": "2022-02-24", "close": 130.8131, "volume": 18860.0}, {"date": "2022-02-25", "close": 128.4128, "volume": 13931.0}, {"date": "2022-02-28", "close": 127.5128, "volume": 12800.0}, {"date": "2022-03-01", "close": 130.8131, "volume": 22192.0}, {"date": "2022-03-02", "close": 130.8131, "volume": 13118.0}, {"date": "2022-03-03", "close": 122.4122, "volume": 18758.0}, {"date": "2022-03-04", "close": 114.0114, "volume": 14711.0}, {"date": "2022-03-07", "close": 112.5113, "volume": 16948.0}, {"date": "2022-03-08", "close": 113.1113, "volume": 13835.0}, {"date": "2022-03-09", "close": 125.4125, "volume": 21312.0}, {"date": "2022-03-10", "close": 122.4122, "volume": 11429.0}, {"date": "2022-03-11", "close": 117.3117, "volume": 16822.0}, {"date": "2022-03-14", "close": 106.2106, "volume": 30570.0}, {"date": "2022-03-15", "close": 88.8089, "volume": 56637.0}, {"date": "2022-03-16", "close": 90.9091, "volume": 62981.0}, {"date": "2022-03-17", "close": 101.4101, "volume": 40406.0}, {"date": "2022-03-18", "close": 100.5101, "volume": 126521.0}, {"date": "2022-03-21", "close": 91.5092, "volume": 18847.0}, {"date": "2022-03-22", "close": 100.21, "volume": 63049.0}, {"date": "2022-03-23", "close": 96.3096, "volume": 22854.0}, {"date": "2022-03-24", "close": 99.3099, "volume": 20632.0}, {"date": "2022-03-25", "close": 93.9094, "volume": 16561.0}, {"date": "2022-03-28", "close": 92.4092, "volume": 17072.0}, {"date": "2022-03-29", "close": 99.3099, "volume": 27658.0}, {"date": "2022-03-30", "close": 94.5095, "volume": 12928.0}, {"date": "2022-03-31", "close": 92.4092, "volume": 16187.0}, {"date": "2022-04-01", "close": 99.0099, "volume": 25653.0}, {"date": "2022-04-04", "close": 100.21, "volume": 16769.0}, {"date": "2022-04-05", "close": 95.4095, "volume": 17711.0}, {"date": "2022-04-06", "close": 90.009, "volume": 23403.0}, {"date": "2022-04-07", "close": 90.309, "volume": 18060.0}, {"date": "2022-04-08", "close": 86.1086, "volume": 14317.0}, {"date": "2022-04-11", "close": 85.5086, "volume": 17538.0}, {"date": "2022-04-12", "close": 82.8083, "volume": 19397.0}, {"date": "2022-04-13", "close": 84.3084, "volume": 15000.0}, {"date": "2022-04-14", "close": 80.108, "volume": 21670.0}, {"date": "2022-04-18", "close": 71.4071, "volume": 19932.0}, {"date": "2022-04-19", "close": 77.1077, "volume": 21069.0}, {"date": "2022-04-20", "close": 73.8074, "volume": 19821.0}, {"date": "2022-04-21", "close": 69.0069, "volume": 17893.0}, {"date": "2022-04-22", "close": 68.7069, "volume": 14141.0}, {"date": "2022-04-25", "close": 70.8071, "volume": 17715.0}, {"date": "2022-04-26", "close": 63.3063, "volume": 15183.0}, {"date": "2022-04-27", "close": 62.7063, "volume": 20622.0}, {"date": "2022-04-28", "close": 62.7063, "volume": 17287.0}, {"date": "2022-04-29", "close": 59.706, "volume": 13391.0}, {"date": "2022-05-02", "close": 63.6064, "volume": 23314.0}, {"date": "2022-05-03", "close": 63.9064, "volume": 16193.0}, {"date": "2022-05-04", "close": 66.3066, "volume": 17236.0}, {"date": "2022-05-05", "close": 57.9058, "volume": 55790.0}, {"date": "2022-05-06", "close": 58.2058, "volume": 16583.0}, {"date": "2022-05-09", "close": 52.5053, "volume": 34235.0}, {"date": "2022-05-10", "close": 55.8056, "volume": 25793.0}, {"date": "2022-05-11", "close": 49.505, "volume": 28076.0}, {"date": "2022-05-12", "close": 45.6046, "volume": 29251.0}, {"date": "2022-05-13", "close": 47.7048, "volume": 29596.0}, {"date": "2022-05-16", "close": 53.1053, "volume": 28150.0}, {"date": "2022-05-17", "close": 56.7057, "volume": 19021.0}, {"date": "2022-05-18", "close": 53.4053, "volume": 20218.0}, {"date": "2022-05-19", "close": 51.9052, "volume": 18479.0}, {"date": "2022-05-20", "close": 51.3051, "volume": 23348.0}, {"date": "2022-05-23", "close": 50.405, "volume": 14504.0}, {"date": "2022-05-24", "close": 47.1047, "volume": 23194.0}, {"date": "2022-05-25", "close": 46.8047, "volume": 17586.0}, {"date": "2022-05-26", "close": 46.5047, "volume": 18080.0}, {"date": "2022-05-27", "close": 48.9049, "volume": 22180.0}, {"date": "2022-05-31", "close": 50.405, "volume": 65969.0}, {"date": "2022-06-01", "close": 45.3045, "volume": 23982.0}, {"date": "2022-06-02", "close": 45.9046, "volume": 14826.0}, {"date": "2022-06-03", "close": 53.7054, "volume": 35163.0}, {"date": "2022-06-06", "close": 53.1053, "volume": 39929.0}, {"date": "2022-06-07", "close": 62.7063, "volume": 37361.0}, {"date": "2022-06-08", "close": 54.6055, "volume": 60280.0}, {"date": "2022-06-09", "close": 43.5044, "volume": 65332.0}, {"date": "2022-06-10", "close": 40.5041, "volume": 39004.0}, {"date": "2022-06-13", "close": 36.3036, "volume": 25282.0}, {"date": "2022-06-14", "close": 36.3036, "volume": 19985.0}, {"date": "2022-06-15", "close": 36.3036, "volume": 29898.0}, {"date": "2022-06-16", "close": 34.5035, "volume": 23691.0}, {"date": "2022-06-17", "close": 37.8038, "volume": 50002.0}, {"date": "2022-06-21", "close": 41.7042, "volume": 314985.0}, {"date": "2022-06-22", "close": 44.7045, "volume": 1307543.0}, {"date": "2022-06-23", "close": 43.8044, "volume": 270796.0}, {"date": "2022-06-24", "close": 43.5044, "volume": 504731.0}, {"date": "2022-06-27", "close": 53.1053, "volume": 546822.0}, {"date": "2022-06-28", "close": 47.1047, "volume": 323670.0}, {"date": "2022-06-29", "close": 46.8047, "volume": 206739.0}, {"date": "2022-06-30", "close": 48.0048, "volume": 201239.0}, {"date": "2022-07-01", "close": 45.9046, "volume": 183671.0}, {"date": "2022-07-05", "close": 48.3048, "volume": 141261.0}, {"date": "2022-07-06", "close": 45.9046, "volume": 119278.0}, {"date": "2022-07-07", "close": 47.1047, "volume": 152879.0}, {"date": "2022-07-08", "close": 52.2052, "volume": 107331.0}, {"date": "2022-07-11", "close": 47.4047, "volume": 79251.0}, {"date": "2022-07-12", "close": 45.3045, "volume": 68573.0}, {"date": "2022-07-13", "close": 45.9046, "volume": 106848.0}, {"date": "2022-07-14", "close": 45.0045, "volume": 65618.0}, {"date": "2022-07-15", "close": 42.6043, "volume": 80078.0}, {"date": "2022-07-18", "close": 44.4044, "volume": 108256.0}, {"date": "2022-07-19", "close": 46.2046, "volume": 83253.0}, {"date": "2022-07-20", "close": 50.405, "volume": 93023.0}, {"date": "2022-07-21", "close": 52.5053, "volume": 49682.0}, {"date": "2022-07-22", "close": 47.7048, "volume": 55312.0}, {"date": "2022-07-25", "close": 48.0048, "volume": 43768.0}, {"date": "2022-07-26", "close": 45.0045, "volume": 50674.0}, {"date": "2022-07-27", "close": 46.5047, "volume": 37877.0}, {"date": "2022-07-28", "close": 45.6046, "volume": 33804.0}, {"date": "2022-07-29", "close": 44.1044, "volume": 63535.0}, {"date": "2022-08-01", "close": 42.9043, "volume": 34476.0}, {"date": "2022-08-02", "close": 45.6046, "volume": 42414.0}, {"date": "2022-08-03", "close": 50.105, "volume": 76966.0}, {"date": "2022-08-04", "close": 50.405, "volume": 38903.0}, {"date": "2022-08-05", "close": 52.2052, "volume": 65252.0}, {"date": "2022-08-08", "close": 48.3048, "volume": 64692.0}, {"date": "2022-08-09", "close": 45.9046, "volume": 53374.0}, {"date": "2022-08-10", "close": 49.505, "volume": 51929.0}, {"date": "2022-08-11", "close": 48.9049, "volume": 49598.0}, {"date": "2022-08-12", "close": 60.306, "volume": 209498.0}, {"date": "2022-08-15", "close": 61.8062, "volume": 73225.0}, {"date": "2022-08-16", "close": 59.706, "volume": 70090.0}, {"date": "2022-08-17", "close": 58.5059, "volume": 44677.0}, {"date": "2022-08-18", "close": 57.9058, "volume": 29399.0}, {"date": "2022-08-19", "close": 52.2052, "volume": 38276.0}, {"date": "2022-08-22", "close": 49.2049, "volume": 36572.0}, {"date": "2022-08-23", "close": 49.2049, "volume": 32046.0}, {"date": "2022-08-24", "close": 51.0051, "volume": 16673.0}, {"date": "2022-08-25", "close": 51.0051, "volume": 22424.0}, {"date": "2022-08-26", "close": 48.0048, "volume": 34711.0}, {"date": "2022-08-29", "close": 48.3048, "volume": 37295.0}, {"date": "2022-08-30", "close": 47.7048, "volume": 43454.0}, {"date": "2022-08-31", "close": 48.3048, "volume": 29396.0}, {"date": "2022-09-01", "close": 47.4047, "volume": 37320.0}, {"date": "2022-09-02", "close": 47.1047, "volume": 39469.0}, {"date": "2022-09-06", "close": 45.9046, "volume": 29965.0}, {"date": "2022-09-07", "close": 47.4047, "volume": 37318.0}, {"date": "2022-09-08", "close": 49.805, "volume": 24234.0}, {"date": "2022-09-09", "close": 49.505, "volume": 30303.0}, {"date": "2022-09-12", "close": 51.3051, "volume": 32305.0}, {"date": "2022-09-13", "close": 49.2049, "volume": 23721.0}, {"date": "2022-09-14", "close": 49.2049, "volume": 30961.0}, {"date": "2022-09-15", "close": 49.505, "volume": 39384.0}, {"date": "2022-09-16", "close": 45.6046, "volume": 78330.0}, {"date": "2022-09-19", "close": 45.0045, "volume": 39064.0}, {"date": "2022-09-20", "close": 42.0042, "volume": 26377.0}, {"date": "2022-09-21", "close": 40.8041, "volume": 28460.0}, {"date": "2022-09-22", "close": 38.1038, "volume": 53176.0}, {"date": "2022-09-23", "close": 36.6037, "volume": 32861.0}, {"date": "2022-09-26", "close": 36.6037, "volume": 32339.0}, {"date": "2022-09-27", "close": 37.8038, "volume": 46608.0}, {"date": "2022-09-28", "close": 40.8041, "volume": 34918.0}, {"date": "2022-09-29", "close": 39.3039, "volume": 24234.0}, {"date": "2022-09-30", "close": 39.0039, "volume": 13453.0}, {"date": "2022-10-03", "close": 42.0042, "volume": 32836.0}, {"date": "2022-10-04", "close": 45.0045, "volume": 23534.0}, {"date": "2022-10-05", "close": 43.5044, "volume": 8570.0}, {"date": "2022-10-06", "close": 44.4044, "volume": 21312.0}, {"date": "2022-10-07", "close": 42.0042, "volume": 24330.0}, {"date": "2022-10-10", "close": 39.904, "volume": 13713.0}, {"date": "2022-10-11", "close": 41.7042, "volume": 22765.0}, {"date": "2022-10-12", "close": 40.204, "volume": 18589.0}, {"date": "2022-10-13", "close": 41.1041, "volume": 19933.0}, {"date": "2022-10-14", "close": 39.904, "volume": 14658.0}, {"date": "2022-10-17", "close": 41.7042, "volume": 18570.0}, {"date": "2022-10-18", "close": 42.3042, "volume": 21602.0}, {"date": "2022-10-19", "close": 39.604, "volume": 31561.0}, {"date": "2022-10-20", "close": 40.5041, "volume": 19873.0}, {"date": "2022-10-21", "close": 42.0042, "volume": 23167.0}, {"date": "2022-10-24", "close": 41.4041, "volume": 14741.0}, {"date": "2022-10-25", "close": 42.9043, "volume": 10193.0}, {"date": "2022-10-26", "close": 42.0042, "volume": 15613.0}, {"date": "2022-10-27", "close": 41.7042, "volume": 13988.0}, {"date": "2022-10-28", "close": 42.6043, "volume": 13140.0}, {"date": "2022-10-31", "close": 42.0042, "volume": 14077.0}, {"date": "2022-11-01", "close": 42.3042, "volume": 11895.0}, {"date": "2022-11-02", "close": 41.7042, "volume": 20807.0}, {"date": "2022-11-03", "close": 42.0042, "volume": 10837.0}, {"date": "2022-11-04", "close": 39.0039, "volume": 20835.0}, {"date": "2022-11-07", "close": 37.2037, "volume": 21601.0}, {"date": "2022-11-08", "close": 38.1038, "volume": 14552.0}, {"date": "2022-11-09", "close": 39.604, "volume": 16735.0}, {"date": "2022-11-10", "close": 41.4041, "volume": 21333.0}, {"date": "2022-11-11", "close": 44.1044, "volume": 23756.0}, {"date": "2022-11-14", "close": 43.8044, "volume": 26847.0}, {"date": "2022-11-15", "close": 44.7045, "volume": 25052.0}, {"date": "2022-11-16", "close": 47.4047, "volume": 54512.0}, {"date": "2022-11-17", "close": 47.1047, "volume": 18053.0}, {"date": "2022-11-18", "close": 46.2046, "volume": 7344.0}, {"date": "2022-11-21", "close": 44.4044, "volume": 6184.0}, {"date": "2022-11-22", "close": 44.4044, "volume": 10885.0}, {"date": "2022-11-23", "close": 42.3042, "volume": 9983.0}, {"date": "2022-11-25", "close": 42.0042, "volume": 10002.0}, {"date": "2022-11-28", "close": 40.5041, "volume": 10442.0}, {"date": "2022-11-29", "close": 39.0039, "volume": 11624.0}, {"date": "2022-11-30", "close": 41.1041, "volume": 13235.0}, {"date": "2022-12-01", "close": 39.904, "volume": 5616.0}, {"date": "2022-12-02", "close": 40.204, "volume": 11457.0}, {"date": "2022-12-05", "close": 37.2037, "volume": 37521.0}, {"date": "2022-12-06", "close": 36.0036, "volume": 32122.0}, {"date": "2022-12-07", "close": 35.4035, "volume": 22059.0}, {"date": "2022-12-08", "close": 34.8035, "volume": 25365.0}, {"date": "2022-12-09", "close": 35.7036, "volume": 14922.0}, {"date": "2022-12-12", "close": 35.4035, "volume": 19395.0}, {"date": "2022-12-13", "close": 36.0036, "volume": 13213.0}, {"date": "2022-12-14", "close": 36.9037, "volume": 16001.0}, {"date": "2022-12-15", "close": 36.0036, "volume": 9669.0}, {"date": "2022-12-16", "close": 35.4035, "volume": 47975.0}, {"date": "2022-12-19", "close": 34.8035, "volume": 22199.0}, {"date": "2022-12-20", "close": 32.4032, "volume": 16710.0}, {"date": "2022-12-21", "close": 31.8032, "volume": 12419.0}, {"date": "2022-12-22", "close": 30.003, "volume": 25699.0}, {"date": "2022-12-23", "close": 30.303, "volume": 13653.0}, {"date": "2022-12-27", "close": 29.796, "volume": 14862.0}, {"date": "2022-12-28", "close": 29.0999, "volume": 21200.0}, {"date": "2022-12-29", "close": 30.303, "volume": 41888.0}, {"date": "2022-12-30", "close": 35.7036, "volume": 30524.0}, {"date": "2023-01-03", "close": 35.1035, "volume": 30203.0}, {"date": "2023-01-04", "close": 40.8041, "volume": 46566.0}, {"date": "2023-01-05", "close": 40.5041, "volume": 24453.0}, {"date": "2023-01-06", "close": 40.8041, "volume": 26362.0}, {"date": "2023-01-09", "close": 37.5038, "volume": 19962.0}, {"date": "2023-01-10", "close": 38.4038, "volume": 14512.0}, {"date": "2023-01-11", "close": 39.0039, "volume": 13613.0}, {"date": "2023-01-12", "close": 41.7042, "volume": 18557.0}, {"date": "2023-01-13", "close": 41.1041, "volume": 23209.0}, {"date": "2023-01-17", "close": 42.3042, "volume": 9136.0}, {"date": "2023-01-18", "close": 39.0039, "volume": 13602.0}, {"date": "2023-01-19", "close": 36.6037, "volume": 9639.0}, {"date": "2023-01-20", "close": 36.3036, "volume": 9972.0}, {"date": "2023-01-23", "close": 36.3036, "volume": 16242.0}, {"date": "2023-01-24", "close": 36.9037, "volume": 20564.0}, {"date": "2023-01-25", "close": 35.7036, "volume": 13724.0}, {"date": "2023-01-26", "close": 34.8035, "volume": 12643.0}, {"date": "2023-01-27", "close": 35.1035, "volume": 26006.0}, {"date": "2023-01-30", "close": 34.2034, "volume": 11343.0}, {"date": "2023-01-31", "close": 34.8035, "volume": 10756.0}, {"date": "2023-02-01", "close": 35.1035, "volume": 12296.0}, {"date": "2023-02-02", "close": 36.3036, "volume": 18122.0}, {"date": "2023-02-03", "close": 36.6037, "volume": 15346.0}, {"date": "2023-02-06", "close": 36.3036, "volume": 12095.0}, {"date": "2023-02-07", "close": 35.4035, "volume": 9923.0}, {"date": "2023-02-08", "close": 33.9034, "volume": 9789.0}, {"date": "2023-02-09", "close": 33.9034, "volume": 15286.0}, {"date": "2023-02-10", "close": 33.3033, "volume": 14230.0}, {"date": "2023-02-13", "close": 34.5035, "volume": 15564.0}, {"date": "2023-02-14", "close": 34.5035, "volume": 11502.0}, {"date": "2023-02-15", "close": 37.5038, "volume": 46910.0}, {"date": "2023-02-16", "close": 36.3036, "volume": 46270.0}, {"date": "2023-02-17", "close": 36.6037, "volume": 34314.0}, {"date": "2023-02-21", "close": 34.8035, "volume": 16613.0}, {"date": "2023-02-22", "close": 33.6034, "volume": 73611.0}, {"date": "2023-02-23", "close": 34.2034, "volume": 40769.0}, {"date": "2023-02-24", "close": 33.0033, "volume": 13766.0}, {"date": "2023-02-27", "close": 33.0033, "volume": 23097.0}, {"date": "2023-02-28", "close": 33.6034, "volume": 11695.0}, {"date": "2023-03-01", "close": 33.6034, "volume": 11514.0}, {"date": "2023-03-02", "close": 34.2034, "volume": 9744.0}, {"date": "2023-03-03", "close": 35.1035, "volume": 8293.0}, {"date": "2023-03-06", "close": 32.1032, "volume": 23539.0}, {"date": "2023-03-07", "close": 33.0033, "volume": 11457.0}, {"date": "2023-03-08", "close": 34.5035, "volume": 13080.0}, {"date": "2023-03-09", "close": 30.6031, "volume": 24301.0}, {"date": "2023-03-10", "close": 27.3027, "volume": 34567.0}, {"date": "2023-03-13", "close": 27.8878, "volume": 16483.0}, {"date": "2023-03-14", "close": 26.6727, "volume": 24505.0}, {"date": "2023-03-15", "close": 26.9847, "volume": 10549.0}, {"date": "2023-03-16", "close": 26.6547, "volume": 19298.0}, {"date": "2023-03-17", "close": 26.1026, "volume": 15696.0}, {"date": "2023-03-20", "close": 24.9025, "volume": 17480.0}, {"date": "2023-03-21", "close": 25.5026, "volume": 24544.0}, {"date": "2023-03-22", "close": 23.7174, "volume": 17753.0}, {"date": "2023-03-23", "close": 22.1932, "volume": 23024.0}, {"date": "2023-03-24", "close": 21.0021, "volume": 19657.0}, {"date": "2023-03-27", "close": 22.1992, "volume": 97571.0}, {"date": "2023-03-28", "close": 23.0213, "volume": 45206.0}, {"date": "2023-03-29", "close": 22.7423, "volume": 23384.0}, {"date": "2023-03-30", "close": 21.0621, "volume": 21262.0}, {"date": "2023-03-31", "close": 22.6103, "volume": 23871.0}, {"date": "2023-04-03", "close": 23.2373, "volume": 11723.0}, {"date": "2023-04-04", "close": 23.0723, "volume": 10280.0}, {"date": "2023-04-05", "close": 22.5563, "volume": 11631.0}, {"date": "2023-04-06", "close": 23.6964, "volume": 11431.0}, {"date": "2023-04-10", "close": 22.9583, "volume": 5715.0}, {"date": "2023-04-11", "close": 24.1314, "volume": 23117.0}, {"date": "2023-04-12", "close": 23.5524, "volume": 43249.0}, {"date": "2023-04-13", "close": 26.1416, "volume": 29989.0}, {"date": "2023-04-14", "close": 25.3555, "volume": 12260.0}, {"date": "2023-04-17", "close": 24.7525, "volume": 18538.0}, {"date": "2023-04-18", "close": 27.2487, "volume": 45203.0}, {"date": "2023-04-19", "close": 27.1437, "volume": 17140.0}, {"date": "2023-04-20", "close": 27.3027, "volume": 9626.0}, {"date": "2023-04-21", "close": 27.3027, "volume": 15574.0}, {"date": "2023-04-24", "close": 26.4626, "volume": 11793.0}, {"date": "2023-04-25", "close": 26.4446, "volume": 10715.0}, {"date": "2023-04-26", "close": 24.3384, "volume": 19388.0}, {"date": "2023-04-27", "close": 24.6025, "volume": 8728.0}, {"date": "2023-04-28", "close": 25.2025, "volume": 6716.0}, {"date": "2023-05-01", "close": 25.5776, "volume": 5617.0}, {"date": "2023-05-02", "close": 24.6025, "volume": 5477.0}, {"date": "2023-05-03", "close": 24.6025, "volume": 4209.0}, {"date": "2023-05-04", "close": 24.7495, "volume": 10077.0}, {"date": "2023-05-05", "close": 25.5026, "volume": 16287.0}, {"date": "2023-05-08", "close": 25.5026, "volume": 9545.0}, {"date": "2023-05-09", "close": 25.5026, "volume": 6087.0}, {"date": "2023-05-10", "close": 24.9025, "volume": 16236.0}, {"date": "2023-05-11", "close": 22.5023, "volume": 33309.0}, {"date": "2023-05-12", "close": 22.3822, "volume": 17820.0}, {"date": "2023-05-15", "close": 22.7273, "volume": 7139.0}, {"date": "2023-05-16", "close": 22.4722, "volume": 8857.0}, {"date": "2023-05-17", "close": 22.3222, "volume": 17524.0}, {"date": "2023-05-18", "close": 21.9052, "volume": 9749.0}, {"date": "2023-05-19", "close": 23.3093, "volume": 32783.0}, {"date": "2023-05-22", "close": 23.5104, "volume": 13875.0}, {"date": "2023-05-23", "close": 25.8776, "volume": 33180.0}, {"date": "2023-05-24", "close": 24.4614, "volume": 11289.0}, {"date": "2023-05-25", "close": 21.9742, "volume": 25430.0}, {"date": "2023-05-26", "close": 22.1752, "volume": 18579.0}, {"date": "2023-05-30", "close": 25.2025, "volume": 29060.0}, {"date": "2023-05-31", "close": 22.2022, "volume": 47610.0}, {"date": "2023-06-01", "close": 23.0123, "volume": 26203.0}, {"date": "2023-06-02", "close": 22.5023, "volume": 19742.0}, {"date": "2023-06-05", "close": 24.3024, "volume": 31048.0}, {"date": "2023-06-06", "close": 24.4524, "volume": 13635.0}, {"date": "2023-06-07", "close": 23.3723, "volume": 26979.0}, {"date": "2023-06-08", "close": 22.6973, "volume": 25547.0}, {"date": "2023-06-09", "close": 21.9622, "volume": 16878.0}, {"date": "2023-06-12", "close": 22.1422, "volume": 25415.0}, {"date": "2023-06-13", "close": 21.3021, "volume": 43676.0}, {"date": "2023-06-14", "close": 19.799, "volume": 58140.0}, {"date": "2023-06-15", "close": 20.375, "volume": 21012.0}, {"date": "2023-06-16", "close": 19.802, "volume": 50701.0}, {"date": "2023-06-20", "close": 19.502, "volume": 13983.0}, {"date": "2023-06-21", "close": 17.7018, "volume": 36503.0}, {"date": "2023-06-22", "close": 17.4287, "volume": 28209.0}, {"date": "2023-06-23", "close": 17.2637, "volume": 27533.0}, {"date": "2023-06-26", "close": 17.0987, "volume": 21190.0}, {"date": "2023-06-27", "close": 16.3516, "volume": 30090.0}, {"date": "2023-06-28", "close": 15.7756, "volume": 19762.0}, {"date": "2023-06-29", "close": 15.6016, "volume": 16363.0}, {"date": "2023-06-30", "close": 15.7816, "volume": 15919.0}, {"date": "2023-07-03", "close": 16.2016, "volume": 10616.0}, {"date": "2023-07-05", "close": 15.6106, "volume": 25929.0}, {"date": "2023-07-06", "close": 16.1446, "volume": 15584.0}, {"date": "2023-07-07", "close": 17.5788, "volume": 36085.0}, {"date": "2023-07-10", "close": 19.2019, "volume": 54261.0}, {"date": "2023-07-11", "close": 18.0198, "volume": 26977.0}, {"date": "2023-07-12", "close": 20.126, "volume": 73118.0}, {"date": "2023-07-13", "close": 20.8101, "volume": 29535.0}, {"date": "2023-07-14", "close": 20.402, "volume": 30864.0}, {"date": "2023-07-17", "close": 19.955, "volume": 32486.0}, {"date": "2023-07-18", "close": 19.652, "volume": 24152.0}, {"date": "2023-07-19", "close": 19.835, "volume": 16394.0}, {"date": "2023-07-20", "close": 19.0219, "volume": 27296.0}, {"date": "2023-07-21", "close": 19.2319, "volume": 21858.0}, {"date": "2023-07-24", "close": 17.8728, "volume": 23480.0}, {"date": "2023-07-25", "close": 17.3987, "volume": 27100.0}, {"date": "2023-07-26", "close": 17.5518, "volume": 17465.0}, {"date": "2023-07-27", "close": 16.9817, "volume": 19141.0}, {"date": "2023-07-28", "close": 16.8647, "volume": 43154.0}, {"date": "2023-07-31", "close": 17.3417, "volume": 14064.0}, {"date": "2023-08-01", "close": 17.3897, "volume": 26170.0}, {"date": "2023-08-02", "close": 16.4716, "volume": 39097.0}, {"date": "2023-08-03", "close": 16.1806, "volume": 13999.0}, {"date": "2023-08-04", "close": 16.8017, "volume": 22187.0}, {"date": "2023-08-07", "close": 15.9166, "volume": 15809.0}, {"date": "2023-08-08", "close": 15.8116, "volume": 27502.0}, {"date": "2023-08-09", "close": 16.1956, "volume": 16695.0}, {"date": "2023-08-10", "close": 16.2016, "volume": 10891.0}, {"date": "2023-08-11", "close": 16.0516, "volume": 8435.0}, {"date": "2023-08-14", "close": 15.9286, "volume": 23312.0}, {"date": "2023-08-15", "close": 15.9136, "volume": 53793.0}, {"date": "2023-08-16", "close": 15.7516, "volume": 392304.0}, {"date": "2023-08-17", "close": 13.8014, "volume": 134514.0}, {"date": "2023-08-18", "close": 14.4014, "volume": 89317.0}, {"date": "2023-08-21", "close": 13.5014, "volume": 59018.0}, {"date": "2023-08-22", "close": 13.6514, "volume": 28209.0}, {"date": "2023-08-23", "close": 15.3015, "volume": 66843.0}, {"date": "2023-08-24", "close": 15.0015, "volume": 19994.0}, {"date": "2023-08-25", "close": 15.3015, "volume": 33662.0}, {"date": "2023-08-28", "close": 16.0516, "volume": 17144.0}, {"date": "2023-08-29", "close": 16.1116, "volume": 42418.0}, {"date": "2023-08-30", "close": 14.7495, "volume": 37456.0}, {"date": "2023-08-31", "close": 13.8764, "volume": 43891.0}, {"date": "2023-09-01", "close": 14.6115, "volume": 21964.0}, {"date": "2023-09-05", "close": 14.1014, "volume": 20611.0}, {"date": "2023-09-06", "close": 13.1953, "volume": 55565.0}, {"date": "2023-09-07", "close": 12.3042, "volume": 34088.0}, {"date": "2023-09-08", "close": 12.4512, "volume": 21862.0}, {"date": "2023-09-11", "close": 12.9013, "volume": 19328.0}, {"date": "2023-09-12", "close": 13.1953, "volume": 24548.0}, {"date": "2023-09-13", "close": 12.8953, "volume": 19666.0}, {"date": "2023-09-14", "close": 12.5953, "volume": 25940.0}, {"date": "2023-09-15", "close": 12.3012, "volume": 23199.0}, {"date": "2023-09-18", "close": 12.3102, "volume": 32421.0}, {"date": "2023-09-19", "close": 12.7303, "volume": 22822.0}, {"date": "2023-09-20", "close": 12.9013, "volume": 25916.0}, {"date": "2023-09-21", "close": 11.7912, "volume": 34718.0}, {"date": "2023-09-22", "close": 11.4131, "volume": 21123.0}, {"date": "2023-09-25", "close": 11.0651, "volume": 13559.0}, {"date": "2023-09-26", "close": 11.3201, "volume": 12713.0}, {"date": "2023-09-27", "close": 11.1011, "volume": 26018.0}, {"date": "2023-09-28", "close": 10.6841, "volume": 11876.0}, {"date": "2023-09-29", "close": 10.24, "volume": 19622.0}, {"date": "2023-10-02", "close": 9.973, "volume": 21659.0}, {"date": "2023-10-03", "close": 9.661, "volume": 43376.0}, {"date": "2023-10-04", "close": 9.682, "volume": 11741.0}, {"date": "2023-10-05", "close": 9.4329, "volume": 13201.0}, {"date": "2023-10-06", "close": 9.658, "volume": 9265.0}, {"date": "2023-10-09", "close": 9.3609, "volume": 4592.0}, {"date": "2023-10-10", "close": 9.1959, "volume": 40893.0}, {"date": "2023-10-11", "close": 9.685, "volume": 112373.0}, {"date": "2023-10-12", "close": 9.2739, "volume": 44820.0}, {"date": "2023-10-13", "close": 9.0039, "volume": 18433.0}, {"date": "2023-10-16", "close": 9.0099, "volume": 13825.0}, {"date": "2023-10-17", "close": 9.2139, "volume": 16610.0}, {"date": "2023-10-18", "close": 9.2499, "volume": 12574.0}, {"date": "2023-10-19", "close": 9.0909, "volume": 18342.0}, {"date": "2023-10-20", "close": 8.9079, "volume": 26092.0}, {"date": "2023-10-23", "close": 8.9169, "volume": 21065.0}, {"date": "2023-10-24", "close": 8.6649, "volume": 25580.0}, {"date": "2023-10-25", "close": 8.5779, "volume": 15415.0}, {"date": "2023-10-26", "close": 8.7159, "volume": 24597.0}, {"date": "2023-10-27", "close": 8.6079, "volume": 25375.0}, {"date": "2023-10-30", "close": 9.2859, "volume": 45921.0}, {"date": "2023-10-31", "close": 9.2349, "volume": 47528.0}, {"date": "2023-11-01", "close": 11.9712, "volume": 144148.0}, {"date": "2023-11-02", "close": 12.0012, "volume": 57040.0}, {"date": "2023-11-03", "close": 12.7693, "volume": 45669.0}, {"date": "2023-11-06", "close": 11.9982, "volume": 44468.0}, {"date": "2023-11-07", "close": 11.7012, "volume": 58161.0}, {"date": "2023-11-08", "close": 11.7942, "volume": 16632.0}, {"date": "2023-11-09", "close": 11.8212, "volume": 35002.0}, {"date": "2023-11-10", "close": 11.3651, "volume": 23409.0}, {"date": "2023-11-13", "close": 10.291, "volume": 21062.0}, {"date": "2023-11-14", "close": 10.396, "volume": 25290.0}, {"date": "2023-11-15", "close": 11.2211, "volume": 22321.0}, {"date": "2023-11-16", "close": 11.4671, "volume": 45006.0}, {"date": "2023-11-17", "close": 13.0993, "volume": 51993.0}, {"date": "2023-11-20", "close": 13.4413, "volume": 31352.0}, {"date": "2023-11-21", "close": 12.5923, "volume": 13989.0}, {"date": "2023-11-22", "close": 12.7153, "volume": 11554.0}, {"date": "2023-11-24", "close": 12.4212, "volume": 51256.0}, {"date": "2023-11-27", "close": 11.4911, "volume": 17621.0}, {"date": "2023-11-28", "close": 12.2412, "volume": 23256.0}, {"date": "2023-11-29", "close": 11.1011, "volume": 22409.0}, {"date": "2023-11-30", "close": 10.6541, "volume": 51265.0}, {"date": "2023-12-01", "close": 10.9511, "volume": 21326.0}, {"date": "2023-12-04", "close": 11.5872, "volume": 11055.0}, {"date": "2023-12-05", "close": 12.1392, "volume": 22436.0}, {"date": "2023-12-06", "close": 12.3162, "volume": 11676.0}, {"date": "2023-12-07", "close": 12.1512, "volume": 20153.0}, {"date": "2023-12-08", "close": 12.0822, "volume": 12535.0}, {"date": "2023-12-11", "close": 11.6712, "volume": 12465.0}, {"date": "2023-12-12", "close": 11.5512, "volume": 9055.0}, {"date": "2023-12-13", "close": 11.8602, "volume": 46736.0}, {"date": "2023-12-14", "close": 12.2892, "volume": 22079.0}, {"date": "2023-12-15", "close": 11.9562, "volume": 26198.0}, {"date": "2023-12-18", "close": 10.5671, "volume": 20280.0}, {"date": "2023-12-19", "close": 10.8311, "volume": 19438.0}, {"date": "2023-12-20", "close": 10.8041, "volume": 19654.0}, {"date": "2023-12-21", "close": 10.6181, "volume": 14621.0}, {"date": "2023-12-22", "close": 11.1071, "volume": 24770.0}, {"date": "2023-12-26", "close": 10.9871, "volume": 18016.0}, {"date": "2023-12-27", "close": 10.8341, "volume": 31028.0}, {"date": "2023-12-28", "close": 11.0981, "volume": 48533.0}, {"date": "2023-12-29", "close": 10.9511, "volume": 62497.0}, {"date": "2024-01-02", "close": 11.1011, "volume": 42398.0}, {"date": "2024-01-03", "close": 11.6742, "volume": 11349.0}, {"date": "2024-01-04", "close": 11.7012, "volume": 22885.0}, {"date": "2024-01-05", "close": 11.1671, "volume": 13023.0}, {"date": "2024-01-08", "close": 11.9412, "volume": 99594.0}, {"date": "2024-01-09", "close": 13.1473, "volume": 1180430.0}, {"date": "2024-01-10", "close": 12.8263, "volume": 124182.0}, {"date": "2024-01-11", "close": 12.8113, "volume": 103843.0}, {"date": "2024-01-12", "close": 12.9043, "volume": 53562.0}, {"date": "2024-01-16", "close": 12.1512, "volume": 47148.0}, {"date": "2024-01-17", "close": 11.7012, "volume": 63301.0}, {"date": "2024-01-18", "close": 11.3081, "volume": 34786.0}, {"date": "2024-01-19", "close": 11.4311, "volume": 55232.0}, {"date": "2024-01-22", "close": 11.1581, "volume": 57838.0}, {"date": "2024-01-23", "close": 10.9511, "volume": 31651.0}, {"date": "2024-01-24", "close": 10.8011, "volume": 48416.0}, {"date": "2024-01-25", "close": 10.8941, "volume": 18354.0}, {"date": "2024-01-26", "close": 10.8491, "volume": 14738.0}, {"date": "2024-01-29", "close": 11.5512, "volume": 25632.0}, {"date": "2024-01-30", "close": 11.4011, "volume": 15151.0}, {"date": "2024-01-31", "close": 11.2961, "volume": 11866.0}, {"date": "2024-02-01", "close": 11.4011, "volume": 7855.0}, {"date": "2024-02-02", "close": 11.1071, "volume": 6579.0}, {"date": "2024-02-05", "close": 11.4281, "volume": 38511.0}, {"date": "2024-02-06", "close": 11.8962, "volume": 18766.0}, {"date": "2024-02-07", "close": 12.0012, "volume": 22360.0}, {"date": "2024-02-08", "close": 11.9952, "volume": 21422.0}, {"date": "2024-02-09", "close": 11.5212, "volume": 54819.0}, {"date": "2024-02-12", "close": 11.2541, "volume": 50508.0}, {"date": "2024-02-13", "close": 11.1731, "volume": 28775.0}, {"date": "2024-02-14", "close": 11.99, "volume": 137286.0}, {"date": "2024-02-15", "close": 11.6, "volume": 61601.0}, {"date": "2024-02-16", "close": 11.85, "volume": 85556.0}, {"date": "2024-02-20", "close": 12.95, "volume": 137608.0}, {"date": "2024-02-21", "close": 12.36, "volume": 38989.0}, {"date": "2024-02-22", "close": 12.17, "volume": 27588.0}, {"date": "2024-02-23", "close": 13.29, "volume": 71897.0}, {"date": "2024-02-26", "close": 16.0, "volume": 167057.0}, {"date": "2024-02-27", "close": 16.04, "volume": 79326.0}, {"date": "2024-02-28", "close": 18.56, "volume": 131067.0}, {"date": "2024-02-29", "close": 18.5, "volume": 224871.0}, {"date": "2024-03-01", "close": 12.72, "volume": 1823775.0}, {"date": "2024-03-04", "close": 12.5, "volume": 299506.0}, {"date": "2024-03-05", "close": 12.21, "volume": 178415.0}, {"date": "2024-03-06", "close": 12.5, "volume": 84767.0}, {"date": "2024-03-07", "close": 12.57, "volume": 70993.0}, {"date": "2024-03-08", "close": 12.01, "volume": 166078.0}, {"date": "2024-03-11", "close": 11.68, "volume": 124628.0}, {"date": "2024-03-12", "close": 12.01, "volume": 186893.0}, {"date": "2024-03-13", "close": 11.57, "volume": 65228.0}, {"date": "2024-03-14", "close": 10.91, "volume": 138119.0}, {"date": "2024-03-15", "close": 11.27, "volume": 104521.0}, {"date": "2024-03-18", "close": 11.73, "volume": 69238.0}, {"date": "2024-03-19", "close": 12.0, "volume": 53731.0}, {"date": "2024-03-20", "close": 12.23, "volume": 102655.0}, {"date": "2024-03-21", "close": 11.96, "volume": 61675.0}, {"date": "2024-03-22", "close": 11.62, "volume": 25386.0}, {"date": "2024-03-25", "close": 11.8, "volume": 40494.0}, {"date": "2024-03-26", "close": 12.75, "volume": 388498.0}, {"date": "2024-03-27", "close": 12.98, "volume": 324458.0}, {"date": "2024-03-28", "close": 13.56, "volume": 191191.0}, {"date": "2024-04-01", "close": 15.37, "volume": 380655.0}, {"date": "2024-04-02", "close": 14.2, "volume": 250988.0}, {"date": "2024-04-03", "close": 15.44, "volume": 174952.0}, {"date": "2024-04-04", "close": 14.34, "volume": 140134.0}, {"date": "2024-04-05", "close": 14.27, "volume": 65595.0}, {"date": "2024-04-08", "close": 13.53, "volume": 87439.0}, {"date": "2024-04-09", "close": 13.84, "volume": 56588.0}, {"date": "2024-04-10", "close": 14.11, "volume": 39090.0}, {"date": "2024-04-11", "close": 14.45, "volume": 56885.0}, {"date": "2024-04-12", "close": 14.12, "volume": 30612.0}, {"date": "2024-04-15", "close": 13.06, "volume": 115048.0}, {"date": "2024-04-16", "close": 12.87, "volume": 60682.0}, {"date": "2024-04-17", "close": 11.51, "volume": 221806.0}, {"date": "2024-04-18", "close": 10.72, "volume": 71899.0}, {"date": "2024-04-19", "close": 9.74, "volume": 170634.0}, {"date": "2024-04-22", "close": 9.68, "volume": 47192.0}, {"date": "2024-04-23", "close": 10.23, "volume": 31106.0}, {"date": "2024-04-24", "close": 9.82, "volume": 33626.0}, {"date": "2024-04-25", "close": 9.72, "volume": 21921.0}, {"date": "2024-04-26", "close": 9.38, "volume": 28994.0}, {"date": "2024-04-29", "close": 9.84, "volume": 24534.0}, {"date": "2024-04-30", "close": 10.41, "volume": 40049.0}, {"date": "2024-05-01", "close": 10.48, "volume": 35526.0}, {"date": "2024-05-02", "close": 10.84, "volume": 78087.0}, {"date": "2024-05-03", "close": 10.52, "volume": 73819.0}, {"date": "2024-05-06", "close": 10.66, "volume": 17843.0}, {"date": "2024-05-07", "close": 10.57, "volume": 33238.0}, {"date": "2024-05-08", "close": 11.27, "volume": 90635.0}, {"date": "2024-05-09", "close": 10.93, "volume": 17125.0}, {"date": "2024-05-10", "close": 10.64, "volume": 41703.0}, {"date": "2024-05-13", "close": 11.5, "volume": 105794.0}, {"date": "2024-05-14", "close": 11.62, "volume": 25807.0}, {"date": "2024-05-15", "close": 12.09, "volume": 87860.0}, {"date": "2024-05-16", "close": 11.98, "volume": 23572.0}, {"date": "2024-05-17", "close": 12.4, "volume": 38963.0}, {"date": "2024-05-20", "close": 12.84, "volume": 45355.0}, {"date": "2024-05-21", "close": 13.05, "volume": 30980.0}, {"date": "2024-05-22", "close": 13.08, "volume": 35424.0}, {"date": "2024-05-23", "close": 13.0, "volume": 32448.0}, {"date": "2024-05-24", "close": 12.74, "volume": 18649.0}, {"date": "2024-05-28", "close": 12.65, "volume": 22165.0}, {"date": "2024-05-29", "close": 12.27, "volume": 32267.0}, {"date": "2024-05-30", "close": 12.82, "volume": 87651.0}, {"date": "2024-05-31", "close": 12.9, "volume": 22967.0}, {"date": "2024-06-03", "close": 13.1, "volume": 24888.0}, {"date": "2024-06-04", "close": 13.23, "volume": 17541.0}, {"date": "2024-06-05", "close": 13.01, "volume": 22574.0}, {"date": "2024-06-06", "close": 12.54, "volume": 35307.0}, {"date": "2024-06-07", "close": 12.2, "volume": 16852.0}, {"date": "2024-06-10", "close": 12.2, "volume": 49079.0}, {"date": "2024-06-11", "close": 12.0, "volume": 20821.0}, {"date": "2024-06-12", "close": 11.75, "volume": 23120.0}, {"date": "2024-06-13", "close": 11.38, "volume": 21163.0}, {"date": "2024-06-14", "close": 11.12, "volume": 44861.0}, {"date": "2024-06-17", "close": 10.89, "volume": 33793.0}, {"date": "2024-06-18", "close": 10.1, "volume": 35221.0}, {"date": "2024-06-20", "close": 9.77, "volume": 52588.0}, {"date": "2024-06-21", "close": 9.4, "volume": 173368.0}, {"date": "2024-06-24", "close": 9.48, "volume": 57669.0}, {"date": "2024-06-25", "close": 9.57, "volume": 19303.0}, {"date": "2024-06-26", "close": 9.67, "volume": 12879.0}, {"date": "2024-06-27", "close": 9.42, "volume": 27159.0}, {"date": "2024-06-28", "close": 9.73, "volume": 86479.0}, {"date": "2024-07-01", "close": 9.89, "volume": 67164.0}, {"date": "2024-07-02", "close": 9.41, "volume": 60019.0}, {"date": "2024-07-03", "close": 9.28, "volume": 16005.0}, {"date": "2024-07-05", "close": 9.2, "volume": 22829.0}, {"date": "2024-07-08", "close": 9.3, "volume": 28821.0}, {"date": "2024-07-09", "close": 9.25, "volume": 15041.0}, {"date": "2024-07-10", "close": 9.74, "volume": 16044.0}, {"date": "2024-07-11", "close": 9.81, "volume": 54492.0}, {"date": "2024-07-12", "close": 10.13, "volume": 43332.0}, {"date": "2024-07-15", "close": 10.24, "volume": 25898.0}, {"date": "2024-07-16", "close": 10.38, "volume": 59177.0}, {"date": "2024-07-17", "close": 10.39, "volume": 37245.0}, {"date": "2024-07-18", "close": 9.93, "volume": 24658.0}, {"date": "2024-07-19", "close": 9.88, "volume": 10394.0}, {"date": "2024-07-22", "close": 9.96, "volume": 14884.0}, {"date": "2024-07-23", "close": 9.95, "volume": 9146.0}, {"date": "2024-07-24", "close": 9.95, "volume": 19983.0}, {"date": "2024-07-25", "close": 10.17, "volume": 30510.0}, {"date": "2024-07-26", "close": 10.1, "volume": 16867.0}, {"date": "2024-07-29", "close": 10.0, "volume": 15202.0}, {"date": "2024-07-30", "close": 9.55, "volume": 20749.0}, {"date": "2024-07-31", "close": 9.53, "volume": 15468.0}, {"date": "2024-08-01", "close": 9.57, "volume": 45252.0}, {"date": "2024-08-02", "close": 9.32, "volume": 28012.0}, {"date": "2024-08-05", "close": 8.91, "volume": 30371.0}, {"date": "2024-08-06", "close": 8.7, "volume": 43452.0}, {"date": "2024-08-07", "close": 8.59, "volume": 18922.0}, {"date": "2024-08-08", "close": 8.46, "volume": 65186.0}, {"date": "2024-08-09", "close": 8.58, "volume": 11097.0}, {"date": "2024-08-12", "close": 8.84, "volume": 9209.0}, {"date": "2024-08-13", "close": 8.95, "volume": 11054.0}, {"date": "2024-08-14", "close": 8.96, "volume": 8389.0}, {"date": "2024-08-15", "close": 8.61, "volume": 55798.0}, {"date": "2024-08-16", "close": 8.83, "volume": 14378.0}, {"date": "2024-08-19", "close": 8.95, "volume": 52068.0}, {"date": "2024-08-20", "close": 8.85, "volume": 11320.0}, {"date": "2024-08-21", "close": 9.83, "volume": 111524.0}, {"date": "2024-08-22", "close": 9.72, "volume": 25085.0}, {"date": "2024-08-23", "close": 9.69, "volume": 19405.0}, {"date": "2024-08-26", "close": 9.94, "volume": 76103.0}, {"date": "2024-08-27", "close": 9.71, "volume": 18669.0}, {"date": "2024-08-28", "close": 9.72, "volume": 16004.0}, {"date": "2024-08-29", "close": 10.55, "volume": 85377.0}, {"date": "2024-08-30", "close": 10.88, "volume": 63861.0}, {"date": "2024-09-03", "close": 10.4, "volume": 38097.0}, {"date": "2024-09-04", "close": 9.91, "volume": 44033.0}, {"date": "2024-09-05", "close": 9.73, "volume": 31263.0}, {"date": "2024-09-06", "close": 9.94, "volume": 36371.0}, {"date": "2024-09-09", "close": 10.27, "volume": 34605.0}, {"date": "2024-09-10", "close": 10.25, "volume": 40898.0}, {"date": "2024-09-11", "close": 10.5, "volume": 36156.0}, {"date": "2024-09-12", "close": 10.49, "volume": 31027.0}, {"date": "2024-09-13", "close": 10.3, "volume": 43986.0}, {"date": "2024-09-16", "close": 10.33, "volume": 46535.0}, {"date": "2024-09-17", "close": 10.22, "volume": 55701.0}, {"date": "2024-09-18", "close": 9.6, "volume": 84857.0}, {"date": "2024-09-19", "close": 9.47, "volume": 32965.0}, {"date": "2024-09-20", "close": 9.61, "volume": 66521.0}, {"date": "2024-09-23", "close": 9.38, "volume": 51667.0}, {"date": "2024-09-24", "close": 9.19, "volume": 82453.0}, {"date": "2024-09-25", "close": 9.13, "volume": 66803.0}, {"date": "2024-09-26", "close": 9.11, "volume": 52323.0}, {"date": "2024-09-27", "close": 9.05, "volume": 94147.0}, {"date": "2024-09-30", "close": 8.96, "volume": 89943.0}, {"date": "2024-10-01", "close": 9.1, "volume": 75702.0}, {"date": "2024-10-02", "close": 9.15, "volume": 89617.0}, {"date": "2024-10-03", "close": 9.53, "volume": 54698.0}, {"date": "2024-10-04", "close": 9.4, "volume": 63363.0}, {"date": "2024-10-07", "close": 9.24, "volume": 54456.0}, {"date": "2024-10-08", "close": 9.15, "volume": 37610.0}, {"date": "2024-10-09", "close": 9.02, "volume": 27003.0}, {"date": "2024-10-10", "close": 8.96, "volume": 91657.0}, {"date": "2024-10-11", "close": 8.92, "volume": 78880.0}, {"date": "2024-10-14", "close": 8.91, "volume": 51192.0}, {"date": "2024-10-15", "close": 8.79, "volume": 71548.0}, {"date": "2024-10-16", "close": 9.01, "volume": 100014.0}, {"date": "2024-10-17", "close": 8.96, "volume": 54881.0}, {"date": "2024-10-18", "close": 8.94, "volume": 42871.0}, {"date": "2024-10-21", "close": 8.82, "volume": 58018.0}, {"date": "2024-10-22", "close": 8.78, "volume": 50116.0}, {"date": "2024-10-23", "close": 8.55, "volume": 49202.0}, {"date": "2024-10-24", "close": 8.48, "volume": 85702.0}, {"date": "2024-10-25", "close": 8.37, "volume": 53789.0}, {"date": "2024-10-28", "close": 8.28, "volume": 39044.0}, {"date": "2024-10-29", "close": 8.16, "volume": 60664.0}, {"date": "2024-10-30", "close": 8.07, "volume": 49716.0}, {"date": "2024-10-31", "close": 8.56, "volume": 575359.0}, {"date": "2024-11-01", "close": 9.02, "volume": 77348.0}, {"date": "2024-11-04", "close": 8.29, "volume": 132536.0}, {"date": "2024-11-05", "close": 8.46, "volume": 39432.0}, {"date": "2024-11-06", "close": 8.4, "volume": 84484.0}, {"date": "2024-11-07", "close": 8.42, "volume": 36013.0}, {"date": "2024-11-08", "close": 8.38, "volume": 65013.0}, {"date": "2024-11-11", "close": 8.38, "volume": 73092.0}, {"date": "2024-11-12", "close": 8.37, "volume": 201573.0}, {"date": "2024-11-13", "close": 8.08, "volume": 126943.0}, {"date": "2024-11-14", "close": 7.7, "volume": 75303.0}, {"date": "2024-11-15", "close": 7.62, "volume": 71905.0}, {"date": "2024-11-18", "close": 7.26, "volume": 84665.0}, {"date": "2024-11-19", "close": 7.16, "volume": 87088.0}, {"date": "2024-11-20", "close": 7.18, "volume": 69491.0}, {"date": "2024-11-21", "close": 6.5, "volume": 224751.0}, {"date": "2024-11-22", "close": 7.26, "volume": 107668.0}, {"date": "2024-11-25", "close": 7.24, "volume": 136925.0}, {"date": "2024-11-26", "close": 6.86, "volume": 79149.0}, {"date": "2024-11-27", "close": 7.11, "volume": 77368.0}, {"date": "2024-11-29", "close": 7.29, "volume": 22290.0}, {"date": "2024-12-02", "close": 6.87, "volume": 68801.0}, {"date": "2024-12-03", "close": 6.21, "volume": 174201.0}, {"date": "2024-12-04", "close": 6.18, "volume": 82613.0}, {"date": "2024-12-05", "close": 6.08, "volume": 46574.0}, {"date": "2024-12-06", "close": 5.86, "volume": 117713.0}, {"date": "2024-12-09", "close": 5.95, "volume": 74363.0}, {"date": "2024-12-10", "close": 5.75, "volume": 63585.0}, {"date": "2024-12-11", "close": 5.58, "volume": 157392.0}, {"date": "2024-12-12", "close": 6.12, "volume": 125270.0}, {"date": "2024-12-13", "close": 5.44, "volume": 94670.0}, {"date": "2024-12-16", "close": 4.74, "volume": 166529.0}, {"date": "2024-12-17", "close": 4.58, "volume": 179553.0}, {"date": "2024-12-18", "close": 4.13, "volume": 194556.0}, {"date": "2024-12-19", "close": 4.6, "volume": 116200.0}, {"date": "2024-12-20", "close": 4.72, "volume": 705510.0}, {"date": "2024-12-23", "close": 4.5, "volume": 109546.0}, {"date": "2024-12-24", "close": 4.5, "volume": 63788.0}, {"date": "2024-12-26", "close": 4.725, "volume": 170262.0}, {"date": "2024-12-27", "close": 4.65, "volume": 78177.0}, {"date": "2024-12-30", "close": 4.26, "volume": 202376.0}, {"date": "2024-12-31", "close": 3.81, "volume": 530452.0}, {"date": "2025-01-02", "close": 4.69, "volume": 504222.0}, {"date": "2025-01-03", "close": 4.75, "volume": 154576.0}, {"date": "2025-01-06", "close": 4.69, "volume": 98882.0}, {"date": "2025-01-07", "close": 4.79, "volume": 179361.0}, {"date": "2025-01-08", "close": 4.5, "volume": 114326.0}, {"date": "2025-01-10", "close": 5.7, "volume": 19259560.0}, {"date": "2025-01-13", "close": 5.74, "volume": 1106339.0}, {"date": "2025-01-14", "close": 5.38, "volume": 491167.0}, {"date": "2025-01-15", "close": 5.26, "volume": 395426.0}, {"date": "2025-01-16", "close": 4.72, "volume": 410836.0}, {"date": "2025-01-17", "close": 4.96, "volume": 183993.0}, {"date": "2025-01-21", "close": 4.56, "volume": 279584.0}, {"date": "2025-01-22", "close": 4.97, "volume": 269403.0}, {"date": "2025-01-23", "close": 5.0, "volume": 137217.0}, {"date": "2025-01-24", "close": 5.08, "volume": 113736.0}, {"date": "2025-01-27", "close": 5.03, "volume": 108122.0}, {"date": "2025-01-28", "close": 5.04, "volume": 69342.0}, {"date": "2025-01-29", "close": 4.91, "volume": 59513.0}, {"date": "2025-01-30", "close": 5.21, "volume": 119310.0}, {"date": "2025-01-31", "close": 5.01, "volume": 103168.0}, {"date": "2025-02-03", "close": 4.67, "volume": 85269.0}, {"date": "2025-02-04", "close": 5.01, "volume": 84588.0}, {"date": "2025-02-05", "close": 4.94, "volume": 151180.0}, {"date": "2025-02-06", "close": 4.88, "volume": 52385.0}, {"date": "2025-02-07", "close": 4.7, "volume": 118642.0}, {"date": "2025-02-10", "close": 4.79, "volume": 92062.0}, {"date": "2025-02-11", "close": 4.89, "volume": 72279.0}, {"date": "2025-02-12", "close": 5.07, "volume": 87059.0}, {"date": "2025-02-13", "close": 5.06, "volume": 58295.0}, {"date": "2025-02-14", "close": 5.27, "volume": 99541.0}, {"date": "2025-02-18", "close": 5.15, "volume": 107944.0}, {"date": "2025-02-19", "close": 5.65, "volume": 367751.0}, {"date": "2025-02-20", "close": 5.89, "volume": 379671.0}, {"date": "2025-02-21", "close": 5.93, "volume": 188084.0}, {"date": "2025-02-24", "close": 5.63, "volume": 189174.0}, {"date": "2025-02-25", "close": 5.47, "volume": 118151.0}, {"date": "2025-02-26", "close": 5.51, "volume": 56824.0}, {"date": "2025-02-27", "close": 5.49, "volume": 26573.0}, {"date": "2025-02-28", "close": 5.39, "volume": 130524.0}, {"date": "2025-03-03", "close": 5.0, "volume": 111792.0}, {"date": "2025-03-04", "close": 5.09, "volume": 156060.0}, {"date": "2025-03-05", "close": 5.24, "volume": 72657.0}, {"date": "2025-03-06", "close": 5.15, "volume": 27247.0}, {"date": "2025-03-07", "close": 5.18, "volume": 74548.0}, {"date": "2025-03-10", "close": 5.1, "volume": 65443.0}, {"date": "2025-03-11", "close": 5.01, "volume": 62463.0}, {"date": "2025-03-12", "close": 5.06, "volume": 36088.0}, {"date": "2025-03-13", "close": 5.05, "volume": 17775.0}, {"date": "2025-03-14", "close": 5.04, "volume": 66428.0}, {"date": "2025-03-17", "close": 5.05, "volume": 198374.0}, {"date": "2025-03-18", "close": 4.98, "volume": 59695.0}, {"date": "2025-03-19", "close": 5.01, "volume": 964691.0}, {"date": "2025-03-20", "close": 5.36, "volume": 60410.0}, {"date": "2025-03-21", "close": 5.45, "volume": 104454.0}, {"date": "2025-03-24", "close": 5.64, "volume": 117681.0}, {"date": "2025-03-25", "close": 5.09, "volume": 87085.0}, {"date": "2025-03-26", "close": 4.53, "volume": 319118.0}, {"date": "2025-03-27", "close": 4.54, "volume": 66000.0}, {"date": "2025-03-28", "close": 4.7, "volume": 76439.0}, {"date": "2025-03-31", "close": 4.77, "volume": 86355.0}, {"date": "2025-04-01", "close": 4.49, "volume": 126853.0}, {"date": "2025-04-02", "close": 4.69, "volume": 48088.0}, {"date": "2025-04-03", "close": 4.71, "volume": 78729.0}, {"date": "2025-04-04", "close": 4.61, "volume": 178135.0}, {"date": "2025-04-07", "close": 4.4, "volume": 207893.0}, {"date": "2025-04-08", "close": 4.62, "volume": 135948.0}, {"date": "2025-04-09", "close": 4.55, "volume": 859458.0}, {"date": "2025-04-10", "close": 4.23, "volume": 163708.0}, {"date": "2025-04-11", "close": 4.4, "volume": 121083.0}, {"date": "2025-04-14", "close": 4.46, "volume": 54554.0}, {"date": "2025-04-15", "close": 5.52, "volume": 1056861.0}, {"date": "2025-04-16", "close": 5.01, "volume": 156145.0}, {"date": "2025-04-17", "close": 5.02, "volume": 99004.0}, {"date": "2025-04-21", "close": 5.13, "volume": 62249.0}, {"date": "2025-04-22", "close": 5.32, "volume": 97462.0}, {"date": "2025-04-23", "close": 5.68, "volume": 187201.0}, {"date": "2025-04-24", "close": 5.5, "volume": 85405.0}, {"date": "2025-04-25", "close": 5.33, "volume": 69472.0}, {"date": "2025-04-28", "close": 5.11, "volume": 80388.0}, {"date": "2025-04-29", "close": 5.23, "volume": 305331.0}, {"date": "2025-04-30", "close": 5.64, "volume": 137983.0}, {"date": "2025-05-01", "close": 5.72, "volume": 125463.0}, {"date": "2025-05-02", "close": 5.75, "volume": 115716.0}, {"date": "2025-05-05", "close": 5.61, "volume": 43235.0}, {"date": "2025-05-06", "close": 5.1, "volume": 103301.0}, {"date": "2025-05-07", "close": 5.18, "volume": 88010.0}, {"date": "2025-05-08", "close": 5.15, "volume": 69676.0}, {"date": "2025-05-09", "close": 5.13, "volume": 96089.0}, {"date": "2025-05-12", "close": 5.22, "volume": 78464.0}, {"date": "2025-05-13", "close": 5.145, "volume": 43505.0}, {"date": "2025-05-14", "close": 4.95, "volume": 91765.0}, {"date": "2025-05-15", "close": 4.55, "volume": 182711.0}, {"date": "2025-05-16", "close": 4.71, "volume": 93354.0}, {"date": "2025-05-19", "close": 4.69, "volume": 65886.0}, {"date": "2025-05-20", "close": 4.88, "volume": 62648.0}, {"date": "2025-05-21", "close": 4.65, "volume": 75667.0}, {"date": "2025-05-22", "close": 4.64, "volume": 55934.0}, {"date": "2025-05-23", "close": 4.58, "volume": 29026.0}, {"date": "2025-05-27", "close": 4.89, "volume": 80821.0}, {"date": "2025-05-28", "close": 4.97, "volume": 56340.0}, {"date": "2025-05-29", "close": 4.92, "volume": 36854.0}, {"date": "2025-05-30", "close": 4.83, "volume": 27941.0}, {"date": "2025-06-02", "close": 5.04, "volume": 46736.0}, {"date": "2025-06-03", "close": 5.15, "volume": 79353.0}, {"date": "2025-06-04", "close": 5.1, "volume": 57597.0}, {"date": "2025-06-05", "close": 5.13, "volume": 50126.0}, {"date": "2025-06-06", "close": 5.49, "volume": 297481.0}, {"date": "2025-06-09", "close": 5.3, "volume": 65255.0}, {"date": "2025-06-10", "close": 5.2, "volume": 74051.0}, {"date": "2025-06-11", "close": 5.07, "volume": 111338.0}, {"date": "2025-06-12", "close": 5.03, "volume": 35633.0}, {"date": "2025-06-13", "close": 4.9, "volume": 39659.0}, {"date": "2025-06-16", "close": 5.19, "volume": 51131.0}, {"date": "2025-06-17", "close": 4.9, "volume": 87013.0}, {"date": "2025-06-18", "close": 4.7, "volume": 181507.0}, {"date": "2025-06-20", "close": 4.79, "volume": 240918.0}, {"date": "2025-06-23", "close": 4.53, "volume": 73305.0}, {"date": "2025-06-24", "close": 4.57, "volume": 104484.0}, {"date": "2025-06-25", "close": 4.24, "volume": 8225522.0}, {"date": "2025-06-26", "close": 4.14, "volume": 271865.0}, {"date": "2025-06-27", "close": 4.3, "volume": 360976.0}, {"date": "2025-06-30", "close": 4.2, "volume": 158577.0}, {"date": "2025-07-01", "close": 4.13, "volume": 108874.0}, {"date": "2025-07-02", "close": 4.26, "volume": 170583.0}, {"date": "2025-07-03", "close": 4.34, "volume": 61346.0}, {"date": "2025-07-07", "close": 4.31, "volume": 98668.0}, {"date": "2025-07-08", "close": 4.52, "volume": 189924.0}, {"date": "2025-07-09", "close": 4.73, "volume": 163198.0}, {"date": "2025-07-10", "close": 4.83, "volume": 173177.0}, {"date": "2025-07-11", "close": 4.45, "volume": 188180.0}, {"date": "2025-07-14", "close": 4.64, "volume": 179848.0}, {"date": "2025-07-15", "close": 4.45, "volume": 137983.0}, {"date": "2025-07-16", "close": 4.52, "volume": 320705.0}, {"date": "2025-07-17", "close": 4.64, "volume": 533178.0}, {"date": "2025-07-18", "close": 4.61, "volume": 108257.0}, {"date": "2025-07-21", "close": 4.65, "volume": 132134.0}, {"date": "2025-07-22", "close": 4.86, "volume": 118108.0}, {"date": "2025-07-23", "close": 4.94, "volume": 1386695.0}, {"date": "2025-07-24", "close": 5.0, "volume": 189468.0}, {"date": "2025-07-25", "close": 5.15, "volume": 70297.0}, {"date": "2025-07-28", "close": 5.1, "volume": 116537.0}, {"date": "2025-07-29", "close": 4.89, "volume": 61947.0}, {"date": "2025-07-30", "close": 4.8, "volume": 120415.0}, {"date": "2025-07-31", "close": 4.75, "volume": 33776.0}, {"date": "2025-08-01", "close": 4.62, "volume": 61919.0}, {"date": "2025-08-04", "close": 4.84, "volume": 39128.0}, {"date": "2025-08-05", "close": 4.86, "volume": 20474.0}, {"date": "2025-08-06", "close": 4.81, "volume": 303736.0}, {"date": "2025-08-07", "close": 4.57, "volume": 87103.0}, {"date": "2025-08-08", "close": 4.38, "volume": 88643.0}, {"date": "2025-08-11", "close": 4.35, "volume": 109310.0}, {"date": "2025-08-12", "close": 4.38, "volume": 84401.0}, {"date": "2025-08-13", "close": 4.69, "volume": 150412.0}, {"date": "2025-08-14", "close": 4.77, "volume": 61454.0}, {"date": "2025-08-15", "close": 4.71, "volume": 106426.0}, {"date": "2025-08-18", "close": 4.95, "volume": 66206.0}, {"date": "2025-08-19", "close": 4.8, "volume": 39693.0}, {"date": "2025-08-20", "close": 4.66, "volume": 40597.0}, {"date": "2025-08-21", "close": 4.74, "volume": 28003.0}, {"date": "2025-08-22", "close": 4.96, "volume": 65825.0}, {"date": "2025-08-25", "close": 5.13, "volume": 96168.0}, {"date": "2025-08-26", "close": 5.04, "volume": 64651.0}, {"date": "2025-08-27", "close": 5.01, "volume": 57943.0}, {"date": "2025-08-28", "close": 5.02, "volume": 124833.0}, {"date": "2025-08-29", "close": 4.9, "volume": 41907.0}, {"date": "2025-09-02", "close": 5.0, "volume": 116200.0}, {"date": "2025-09-03", "close": 5.05, "volume": 59884.0}, {"date": "2025-09-04", "close": 5.03, "volume": 34230.0}, {"date": "2025-09-05", "close": 5.07, "volume": 68619.0}, {"date": "2025-09-08", "close": 4.97, "volume": 52195.0}, {"date": "2025-09-09", "close": 5.09, "volume": 37533.0}, {"date": "2025-09-10", "close": 5.01, "volume": 45646.0}, {"date": "2025-09-11", "close": 5.0, "volume": 45246.0}, {"date": "2025-09-12", "close": 4.61, "volume": 368830.0}, {"date": "2025-09-15", "close": 4.5, "volume": 61535.0}, {"date": "2025-09-16", "close": 4.67, "volume": 44187.0}, {"date": "2025-09-17", "close": 4.53, "volume": 76483.0}, {"date": "2025-09-18", "close": 4.91, "volume": 102907.0}, {"date": "2025-09-19", "close": 4.78, "volume": 73461.0}, {"date": "2025-09-22", "close": 4.86, "volume": 83886.0}, {"date": "2025-09-23", "close": 4.88, "volume": 41855.0}, {"date": "2025-09-24", "close": 5.13, "volume": 161623.0}, {"date": "2025-09-25", "close": 4.93, "volume": 45116.0}, {"date": "2025-09-26", "close": 5.06, "volume": 56262.0}, {"date": "2025-09-29", "close": 5.09, "volume": 129504.0}, {"date": "2025-09-30", "close": 5.52, "volume": 189820.0}, {"date": "2025-10-01", "close": 5.44, "volume": 104441.0}, {"date": "2025-10-02", "close": 5.42, "volume": 54507.0}, {"date": "2025-10-03", "close": 5.44, "volume": 85956.0}, {"date": "2025-10-06", "close": 5.67, "volume": 144858.0}, {"date": "2025-10-07", "close": 5.68, "volume": 67213.0}, {"date": "2025-10-08", "close": 5.7, "volume": 51683.0}, {"date": "2025-10-09", "close": 5.88, "volume": 85350.0}, {"date": "2025-10-10", "close": 5.62, "volume": 84876.0}, {"date": "2025-10-13", "close": 5.56, "volume": 66873.0}, {"date": "2025-10-14", "close": 5.85, "volume": 98554.0}, {"date": "2025-10-15", "close": 6.5, "volume": 275268.0}, {"date": "2025-10-16", "close": 6.64, "volume": 564152.0}, {"date": "2025-10-17", "close": 6.9, "volume": 417892.0}, {"date": "2025-10-20", "close": 7.16, "volume": 180508.0}, {"date": "2025-10-21", "close": 6.99, "volume": 145447.0}, {"date": "2025-10-22", "close": 6.93, "volume": 182925.0}, {"date": "2025-10-23", "close": 6.93, "volume": 42552.0}, {"date": "2025-10-24", "close": 6.72, "volume": 110798.0}, {"date": "2025-10-27", "close": 7.18, "volume": 219629.0}, {"date": "2025-10-28", "close": 8.29, "volume": 277152.0}, {"date": "2025-10-29", "close": 8.43, "volume": 269204.0}, {"date": "2025-10-30", "close": 8.61, "volume": 108923.0}, {"date": "2025-10-31", "close": 8.16, "volume": 142267.0}, {"date": "2025-11-03", "close": 7.36, "volume": 300159.0}, {"date": "2025-11-04", "close": 6.69, "volume": 107382.0}, {"date": "2025-11-05", "close": 6.62, "volume": 102557.0}, {"date": "2025-11-06", "close": 6.44, "volume": 99477.0}, {"date": "2025-11-07", "close": 6.14, "volume": 60537.0}, {"date": "2025-11-10", "close": 6.07, "volume": 977726.0}, {"date": "2025-11-11", "close": 6.0, "volume": 764324.0}, {"date": "2025-11-12", "close": 6.0, "volume": 185071.0}, {"date": "2025-11-13", "close": 5.85, "volume": 168738.0}, {"date": "2025-11-14", "close": 5.88, "volume": 189358.0}, {"date": "2025-11-17", "close": 5.14, "volume": 529268.0}, {"date": "2025-11-18", "close": 5.22, "volume": 123746.0}, {"date": "2025-11-19", "close": 4.82, "volume": 388347.0}, {"date": "2025-11-20", "close": 4.98, "volume": 170422.0}, {"date": "2025-11-21", "close": 5.0, "volume": 159526.0}, {"date": "2025-11-24", "close": 5.1, "volume": 219183.0}, {"date": "2025-11-25", "close": 4.88, "volume": 126778.0}, {"date": "2025-11-26", "close": 5.11, "volume": 112212.0}, {"date": "2025-11-28", "close": 5.44, "volume": 90196.0}, {"date": "2025-12-01", "close": 4.96, "volume": 153903.0}, {"date": "2025-12-02", "close": 4.79, "volume": 168441.0}, {"date": "2025-12-03", "close": 5.06, "volume": 172647.0}, {"date": "2025-12-04", "close": 5.02, "volume": 194868.0}, {"date": "2025-12-05", "close": 5.02, "volume": 183596.0}, {"date": "2025-12-08", "close": 4.76, "volume": 288784.0}, {"date": "2025-12-09", "close": 4.86, "volume": 234972.0}, {"date": "2025-12-10", "close": 5.01, "volume": 159976.0}, {"date": "2025-12-11", "close": 4.92, "volume": 180894.0}, {"date": "2025-12-12", "close": 4.99, "volume": 136773.0}, {"date": "2025-12-15", "close": 4.8, "volume": 231678.0}, {"date": "2025-12-16", "close": 4.82, "volume": 163154.0}, {"date": "2025-12-17", "close": 4.76, "volume": 161402.0}, {"date": "2025-12-18", "close": 4.52, "volume": 191419.0}, {"date": "2025-12-19", "close": 4.49, "volume": 630563.0}, {"date": "2025-12-22", "close": 4.34, "volume": 271684.0}, {"date": "2025-12-23", "close": 4.32, "volume": 201018.0}, {"date": "2025-12-24", "close": 4.29, "volume": 57370.0}, {"date": "2025-12-26", "close": 4.23, "volume": 163008.0}, {"date": "2025-12-29", "close": 4.3, "volume": 293913.0}, {"date": "2025-12-30", "close": 4.42, "volume": 412552.0}, {"date": "2025-12-31", "close": 4.16, "volume": 386992.0}, {"date": "2026-01-02", "close": 4.1, "volume": 261417.0}, {"date": "2026-01-05", "close": 4.08, "volume": 304651.0}, {"date": "2026-01-06", "close": 4.21, "volume": 182723.0}, {"date": "2026-01-07", "close": 4.36, "volume": 415265.0}, {"date": "2026-01-08", "close": 4.03, "volume": 251503.0}, {"date": "2026-01-09", "close": 3.92, "volume": 278653.0}, {"date": "2026-01-12", "close": 4.06, "volume": 219772.0}, {"date": "2026-01-13", "close": 4.11, "volume": 214706.0}, {"date": "2026-01-14", "close": 4.13, "volume": 176872.0}, {"date": "2026-01-15", "close": 3.9, "volume": 268423.0}, {"date": "2026-01-16", "close": 4.05, "volume": 199101.0}, {"date": "2026-01-20", "close": 4.17, "volume": 198411.0}, {"date": "2026-01-21", "close": 4.01, "volume": 213689.0}, {"date": "2026-01-22", "close": 4.25, "volume": 319633.0}, {"date": "2026-01-23", "close": 4.2, "volume": 216748.0}, {"date": "2026-01-26", "close": 4.04, "volume": 215374.0}, {"date": "2026-01-27", "close": 4.13, "volume": 131044.0}, {"date": "2026-01-28", "close": 3.96, "volume": 104456.0}, {"date": "2026-01-29", "close": 3.985, "volume": 152270.0}, {"date": "2026-01-30", "close": 3.96, "volume": 225084.0}, {"date": "2026-02-02", "close": 3.98, "volume": 95287.0}, {"date": "2026-02-03", "close": 3.88, "volume": 220456.0}, {"date": "2026-02-04", "close": 3.83, "volume": 145364.0}, {"date": "2026-02-05", "close": 3.57, "volume": 213999.0}, {"date": "2026-02-06", "close": 3.8, "volume": 91637.0}, {"date": "2026-02-09", "close": 3.81, "volume": 110659.0}, {"date": "2026-02-10", "close": 3.76, "volume": 84628.0}, {"date": "2026-02-11", "close": 4.07, "volume": 1103116.0}, {"date": "2026-02-12", "close": 3.96, "volume": 224359.0}, {"date": "2026-02-13", "close": 3.89, "volume": 89727.0}, {"date": "2026-02-17", "close": 3.99, "volume": 133469.0}, {"date": "2026-02-18", "close": 3.85, "volume": 167003.0}, {"date": "2026-02-19", "close": 3.92, "volume": 214561.0}, {"date": "2026-02-20", "close": 3.79, "volume": 90562.0}, {"date": "2026-02-23", "close": 3.95, "volume": 115342.0}, {"date": "2026-02-24", "close": 4.0, "volume": 94744.0}, {"date": "2026-02-25", "close": 4.1, "volume": 211563.0}, {"date": "2026-02-26", "close": 3.99, "volume": 185686.0}, {"date": "2026-02-27", "close": 4.2, "volume": 167119.0}, {"date": "2026-03-02", "close": 4.33, "volume": 153224.0}, {"date": "2026-03-03", "close": 4.35, "volume": 232900.0}, {"date": "2026-03-04", "close": 4.77, "volume": 191376.0}, {"date": "2026-03-05", "close": 4.53, "volume": 165349.0}, {"date": "2026-03-06", "close": 4.61, "volume": 82640.0}, {"date": "2026-03-09", "close": 4.71, "volume": 570020.0}, {"date": "2026-03-10", "close": 5.35, "volume": 480142.0}, {"date": "2026-03-11", "close": 5.06, "volume": 236094.0}, {"date": "2026-03-12", "close": 5.67, "volume": 507619.0}, {"date": "2026-03-13", "close": 5.67, "volume": 278659.0}, {"date": "2026-03-16", "close": 6.3, "volume": 740595.0}, {"date": "2026-03-17", "close": 6.93, "volume": 527933.0}, {"date": "2026-03-18", "close": 7.03, "volume": 1100471.0}, {"date": "2026-03-19", "close": 6.72, "volume": 507879.0}, {"date": "2026-03-20", "close": 6.52, "volume": 548740.0}, {"date": "2026-03-23", "close": 6.52, "volume": 222770.0}, {"date": "2026-03-24", "close": 6.4, "volume": 291642.0}, {"date": "2026-03-25", "close": 6.47, "volume": 210811.0}, {"date": "2026-03-26", "close": 6.54, "volume": 237804.0}, {"date": "2026-03-27", "close": 6.02, "volume": 534176.0}, {"date": "2026-03-30", "close": 5.42, "volume": 255554.0}, {"date": "2026-03-31", "close": 5.5, "volume": 152323.0}, {"date": "2026-04-01", "close": 5.69, "volume": 121216.0}, {"date": "2026-04-02", "close": 5.82, "volume": 303809.0}, {"date": "2026-04-06", "close": 6.01, "volume": 196881.0}, {"date": "2026-04-07", "close": 6.26, "volume": 272375.0}, {"date": "2026-04-08", "close": 5.99, "volume": 421388.0}, {"date": "2026-04-09", "close": 6.61, "volume": 207954.0}, {"date": "2026-04-10", "close": 6.67, "volume": 423321.0}, {"date": "2026-04-13", "close": 7.13, "volume": 217986.0}, {"date": "2026-04-14", "close": 7.23, "volume": 262226.0}, {"date": "2026-04-15", "close": 7.66, "volume": 297693.0}, {"date": "2026-04-16", "close": 7.53, "volume": 213456.0}, {"date": "2026-04-17", "close": 7.88, "volume": 251906.0}, {"date": "2026-04-20", "close": 7.58, "volume": 163657.0}, {"date": "2026-04-21", "close": 7.44, "volume": 139280.0}, {"date": "2026-04-22", "close": 7.91, "volume": 162951.0}, {"date": "2026-04-23", "close": 7.31, "volume": 161110.0}, {"date": "2026-04-24", "close": 7.04, "volume": 209905.0}, {"date": "2026-04-27", "close": 7.04, "volume": 148246.0}, {"date": "2026-04-28", "close": 7.1, "volume": 104045.0}, {"date": "2026-04-29", "close": 6.9, "volume": 166365.0}, {"date": "2026-04-30", "close": 7.15, "volume": 227212.0}, {"date": "2026-05-01", "close": 7.28, "volume": 237315.0}, {"date": "2026-05-04", "close": 7.63, "volume": 163606.0}, {"date": "2026-05-05", "close": 7.45, "volume": 284171.0}, {"date": "2026-05-06", "close": 7.52, "volume": 332401.0}, {"date": "2026-05-07", "close": 7.48, "volume": 152459.0}, {"date": "2026-05-08", "close": 7.69, "volume": 182681.0}, {"date": "2026-05-11", "close": 7.86, "volume": 187387.0}, {"date": "2026-05-12", "close": 8.2, "volume": 203612.0}, {"date": "2026-05-13", "close": 8.34, "volume": 357398.0}, {"date": "2026-05-14", "close": 8.11, "volume": 236848.0}, {"date": "2026-05-15", "close": 7.27, "volume": 239665.0}, {"date": "2026-05-18", "close": 6.96, "volume": 444185.0}, {"date": "2026-05-19", "close": 6.9, "volume": 189465.0}, {"date": "2026-05-20", "close": 7.18, "volume": 177112.0}, {"date": "2026-05-21", "close": 7.15, "volume": 129599.0}, {"date": "2026-05-22", "close": 7.23, "volume": 179924.0}, {"date": "2026-05-26", "close": 7.58, "volume": 494831.0}, {"date": "2026-05-27", "close": 7.59, "volume": 952787.0}, {"date": "2026-05-28", "close": 6.92, "volume": 614478.0}, {"date": "2026-05-29", "close": 6.97, "volume": 266202.0}, {"date": "2026-06-01", "close": 7.02, "volume": 313596.0}, {"date": "2026-06-02", "close": 6.32, "volume": 461821.0}, {"date": "2026-06-03", "close": 6.04, "volume": 234495.0}, {"date": "2026-06-04", "close": 6.41, "volume": 196599.0}, {"date": "2026-06-05", "close": 6.5, "volume": 253327.0}, {"date": "2026-06-08", "close": 6.77, "volume": 842469.0}, {"date": "2026-06-09", "close": 6.86, "volume": 558667.0}, {"date": "2026-06-10", "close": 6.45, "volume": 319033.0}, {"date": "2026-06-11", "close": 6.17, "volume": 432210.0}, {"date": "2026-06-12", "close": 6.1, "volume": 236183.0}, {"date": "2026-06-15", "close": 6.21, "volume": 144271.0}, {"date": "2026-06-16", "close": 6.31, "volume": 209190.0}, {"date": "2026-06-17", "close": 6.5, "volume": 212646.0}, {"date": "2026-06-18", "close": 6.81, "volume": 431066.0}, {"date": "2026-06-22", "close": 7.08, "volume": 402856.0}, {"date": "2026-06-23", "close": 6.95, "volume": 294318.0}, {"date": "2026-06-24", "close": 6.74, "volume": 238036.0}, {"date": "2026-06-25", "close": 6.75, "volume": 252252.0}, {"date": "2026-06-26", "close": 7.29, "volume": 3340820.0}, {"date": "2026-06-29", "close": 7.92, "volume": 774620.0}, {"date": "2026-06-30", "close": 7.86, "volume": 484325.0}, {"date": "2026-07-01", "close": 7.88, "volume": 446050.0}, {"date": "2026-07-02", "close": 8.18, "volume": 600930.0}, {"date": "2026-07-06", "close": 8.24, "volume": 424624.0}, {"date": "2026-07-07", "close": 9.25, "volume": 1249634.0}, {"date": "2026-07-08", "close": 9.28, "volume": 1032333.0}, {"date": "2026-07-09", "close": 9.16, "volume": 734471.0}, {"date": "2026-07-10", "close": 8.76, "volume": 579602.0}, {"date": "2026-07-13", "close": 8.59, "volume": 708115.0}, {"date": "2026-07-14", "close": 8.58, "volume": 334554.0}, {"date": "2026-07-15", "close": 8.81, "volume": 606194.0}, {"date": "2026-07-16", "close": 8.32, "volume": 443589.0}, {"date": "2026-07-17", "close": 7.87, "volume": 300707.0}, {"date": "2026-07-20", "close": 7.36, "volume": 373152.0}, {"date": "2026-07-21", "close": 7.62, "volume": 349506.0}, {"date": "2026-07-22", "close": 7.32, "volume": 249457.0}, {"date": "2026-07-23", "close": 7.33, "volume": 243460.0}, {"date": "2026-07-24", "close": 7.29, "volume": 192308.0}, {"date": "2026-07-27", "close": 7.25, "volume": 250617.0}, {"date": "2026-07-28", "close": 7.17, "volume": 179621.0}, {"date": "2026-07-29", "close": 6.89, "volume": 301633.0}, {"date": "2026-07-30", "close": 7.0, "volume": 235511.0}, {"date": "2026-07-31", "close": 6.99, "volume": 211113.0}, {"date": "2026-08-03", "close": 7.06, "volume": 286911.0}, {"date": "2026-08-04", "close": 7.28, "volume": 383216.0}, {"date": "2026-08-05", "close": 7.47, "volume": 266687.0}, {"date": "2026-08-06", "close": 7.42, "volume": 328717.0}, {"date": "2026-08-07", "close": 7.49, "volume": 240108.0}, {"date": "2026-08-10", "close": 7.46, "volume": 192067.0}, {"date": "2026-08-11", "close": 7.51, "volume": 345173.0}, {"date": "2026-08-12", "close": 7.42, "volume": 268142.0}, {"date": "2026-08-13", "close": 7.3, "volume": 226778.0}, {"date": "2026-08-14", "close": 7.43, "volume": 142104.0}, {"date": "2026-08-17", "close": 7.4, "volume": 205577.0}, {"date": "2026-08-18", "close": 8.23, "volume": 301630.0}, {"date": "2026-08-19", "close": 8.5, "volume": 428436.0}, {"date": "2026-08-20", "close": 8.72, "volume": 496263.0}, {"date": "2026-08-21", "close": 8.85, "volume": 305180.0}, {"date": "2026-08-24", "close": 8.45, "volume": 232783.0}, {"date": "2026-08-25", "close": 8.55, "volume": 418190.0}, {"date": "2026-08-26", "close": 8.49, "volume": 263208.0}, {"date": "2026-08-27", "close": 8.4, "volume": 275051.0}, {"date": "2026-08-28", "close": 7.78, "volume": 222526.0}, {"date": "2026-08-31", "close": 7.64, "volume": 214810.0}, {"date": "2026-09-01", "close": 7.64, "volume": 170933.0}, {"date": "2026-09-02", "close": 7.45, "volume": 358921.0}, {"date": "2026-09-03", "close": 7.37, "volume": 186994.0}, {"date": "2026-09-04", "close": 7.47, "volume": 124284.0}, {"date": "2026-09-08", "close": 7.4, "volume": 139956.0}, {"date": "2026-09-09", "close": 7.25, "volume": 273502.0}, {"date": "2026-09-10", "close": 7.24, "volume": 143427.0}, {"date": "2026-09-11", "close": 7.17, "volume": 191404.0}, {"date": "2026-09-14", "close": 6.86, "volume": 236349.0}, {"date": "2026-09-15", "close": 6.61, "volume": 314613.0}, {"date": "2026-09-16", "close": 6.63, "volume": 289233.0}, {"date": "2026-09-17", "close": 6.67, "volume": 373895.0}, {"date": "2026-09-18", "close": 6.67, "volume": 241367.0}, {"date": "2026-09-21", "close": 6.5, "volume": 272387.0}, {"date": "2026-09-22", "close": 7.19, "volume": 431581.0}, {"date": "2026-09-23", "close": 6.36, "volume": 355964.0}, {"date": "2026-09-24", "close": 6.33, "volume": 401825.0}, {"date": "2026-09-25", "close": 6.22, "volume": 203993.0}, {"date": "2026-09-28", "close": 6.24, "volume": 222815.0}, {"date": "2026-09-29", "close": 6.18, "volume": 154218.0}, {"date": "2026-09-30", "close": 6.26, "volume": 249246.0}, {"date": "2026-10-01", "close": 6.33, "volume": 242169.0}, {"date": "2026-10-02", "close": 6.31, "volume": 292952.0}, {"date": "2026-10-05", "close": 6.31, "volume": 219029.0}, {"date": "2026-10-06", "close": 6.2, "volume": 190957.0}, {"date": "2026-10-07", "close": 6.25, "volume": 162524.0}, {"date": "2026-10-08", "close": 6.43, "volume": 332548.0}, {"date": "2026-10-09", "close": 6.72, "volume": 263690.0}, {"date": "2026-10-12", "close": 6.53, "volume": 228781.0}, {"date": "2026-10-13", "close": 6.1, "volume": 326682.0}, {"date": "2026-10-14", "close": 6.03, "volume": 294245.0}, {"date": "2026-10-15", "close": 6.17, "volume": 246137.0}, {"date": "2026-10-16", "close": 5.77, "volume": 300248.0}, {"date": "2026-10-19", "close": 6.19, "volume": 176469.0}, {"date": "2026-10-20", "close": 6.56, "volume": 213655.0}, {"date": "2026-10-21", "close": 6.71, "volume": 231040.0}, {"date": "2026-10-22", "close": 6.78, "volume": 132428.0}, {"date": "2026-10-23", "close": 6.64, "volume": 275533.0}, {"date": "2026-10-26", "close": 6.41, "volume": 266678.0}, {"date": "2026-10-27", "close": 6.79, "volume": 164248.0}, {"date": "2026-10-28", "close": 7.47, "volume": 189665.0}, {"date": "2026-10-29", "close": 7.44, "volume": 165741.0}, {"date": "2026-10-30", "close": 7.06, "volume": 108931.0}], "refreshing": true}