{"ticker": "KYNB", "overview": {"cik": "921299", "ticker": "KYNB", "name": "KYNTRA BIO, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002040705-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349183", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349141", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001646395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001190642-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001364719-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001420987-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271449", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001815638-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002040705-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264000", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-19", "title": "Form 4/A", "accession": "0001815638-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001815638-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219374", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216731", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182082", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182071", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182044", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001193125-26-149624", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001193125-26-108346", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108324", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001815638-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 19852.0, "sell_n": 0, "sell_sum": 0, "net": 19852.0, "insiders": 1, "first_date": "2026-05-14", "last_date": "2026-05-14"}, "metrics": {"ticker": "KYNB", "has_prices": true, "as_of": "2026-09-18", "last": 7.075, "prev_close": 7.1, "change": -0.024999999999999467, "change_pct": -0.0035211267605633053, "session_volume": 79876.0, "vwap_5": 7.3165140765275, "vwap_20": 7.8089066479342595, "vwap_60": 7.51014601299485, "vwap_250": 8.375189495711998, "high_52w": 11.03, "low_52w": 6.46, "avg_volume_20": 27367.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001815638-26-000011", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1786.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815638/000181563826000011/0001815638-26-000011-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82967}, {"id": "0002040705-26-000007", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "David DeLucia", "who_key": "DeLucia David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 188.10000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040705/000204070526000007/0002040705-26-000007-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82967}, {"id": "13DG-0001172661-26-003600", "src": "13DG", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.88% passive stake in KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003600-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001420987-26-000004", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "James A. Schoeneck", "who_key": "Schoeneck James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000142098726000004/0001420987-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001364719-26-000004", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Michael Kauffman", "who_key": "Kauffman Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000136471926000004/0001364719-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001190642-26-000004", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Jeffrey L. Edwards", "who_key": "EDWARDS JEFFREY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000119064226000004/0001190642-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001646395-26-000002", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Maykin Ho", "who_key": "Ho Maykin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000164639526000002/0001646395-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0002040705-26-000005", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "David DeLucia", "who_key": "DeLucia David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 348.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000204070526000005/0002040705-26-000005-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215447}, {"id": "0001815638-26-000009", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1328.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000009/0001815638-26-000009-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215447}, {"id": "13DG-0001172661-26-002165", "src": "13DG", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.88% passive stake in KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002165-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001815638-26-000005", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19852.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000005/0001815638-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001815638-26-000007", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19852.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $20K of KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000007/0001815638-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0002040705-26-000003", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "David DeLucia", "who_key": "DeLucia David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 410.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000204070526000003/0002040705-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0001815638-26-000003", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1894.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000003/0001815638-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347927}, {"id": "0002040705-26-000002", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "David DeLucia", "who_key": "DeLucia David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000204070526000002/0002040705-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392567}, {"id": "0001815638-26-000002", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on KYNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000002/0001815638-26-000002-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392567}], "recent_buys": [{"id": "0001815638-26-000007", "src": "INSIDERS", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19852.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $20K of KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000007/0001815638-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}], "institutional": [{"id": "13DG-0001172661-26-003600", "src": "13DG", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.88% passive stake in KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003600-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001172661-26-002165", "src": "13DG", "ticker": "KYNB", "cik": "921299", "company": "KYNTRA BIO, INC.", "company_raw": "KYNTRA BIO, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 9.88% passive stake in KYNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002165-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "Kyntra Bio, Inc. - Common Stock", "new_value": "KYNTRA BIO, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000921299", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000921299", "applied": 1, "detected_at": "2026-10-25T18:39:34.614784"}]}, "key_people": [{"who": "Thane Wettig", "who_key": "Wettig Thane", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19852.0, "sold": 0, "net": 19852.0, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19852.0, "date": "2026-05-14", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000007/0001815638-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 19852.0, "date": "2026-05-14", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/921299/000181563826000007/0001815638-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002040705-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001193125-26-377059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349183", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349141", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001646395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001190642-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001364719-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001420987-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-271449", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001815638-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002040705-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-264000", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-19", "title": "Form 4/A", "accession": "0001815638-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001815638-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219374", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216731", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-182082", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-182071", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-182044", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001193125-26-149624", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001193125-26-108346", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001193125-26-108324", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001815638-26-000003", "price_sensitive": false}], "performance": {"ticker": "KYNB", "has_prices": true, "summary": {"n": 1, "avg": 0.009272467902995777, "win_rate": 1.0, "best": 0.009272467902995777, "worst": 0.009272467902995777, "as_of": "2026-09-18"}, "buys": [{"who": "Wettig Thane", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 19852.0, "date": "2026-05-14", "score": 42.6, "ref_price": 7.01, "return": 0.009272467902995777}]}, "price_series": [{"date": "2016-09-19", "close": 532.5, "volume": 22475.0}, {"date": "2016-09-20", "close": 539.75, "volume": 24820.0}, {"date": "2016-09-21", "close": 545.75, "volume": 15775.0}, {"date": "2016-09-22", "close": 553.75, "volume": 13341.0}, {"date": "2016-09-23", "close": 554.0, "volume": 12986.0}, {"date": "2016-09-26", "close": 544.5, "volume": 11512.0}, {"date": "2016-09-27", "close": 561.5, "volume": 12169.0}, {"date": "2016-09-28", "close": 551.25, "volume": 12018.0}, {"date": "2016-09-29", "close": 510.5, "volume": 18693.0}, {"date": "2016-09-30", "close": 517.5, "volume": 19143.0}, {"date": "2016-10-03", "close": 520.0, "volume": 12698.0}, {"date": "2016-10-04", "close": 512.75, "volume": 14898.0}, {"date": "2016-10-05", "close": 518.25, "volume": 10872.0}, {"date": "2016-10-06", "close": 501.25, "volume": 10092.0}, {"date": "2016-10-07", "close": 500.75, "volume": 9634.0}, {"date": "2016-10-10", "close": 506.25, "volume": 11972.0}, {"date": "2016-10-11", "close": 488.75, "volume": 11109.0}, {"date": "2016-10-12", "close": 453.75, "volume": 19338.0}, {"date": "2016-10-13", "close": 453.75, "volume": 15545.0}, {"date": "2016-10-14", "close": 442.5, "volume": 9205.0}, {"date": "2016-10-17", "close": 443.75, "volume": 12838.0}, {"date": "2016-10-18", "close": 448.75, "volume": 13111.0}, {"date": "2016-10-19", "close": 433.75, "volume": 12858.0}, {"date": "2016-10-20", "close": 441.25, "volume": 18179.0}, {"date": "2016-10-21", "close": 435.0, "volume": 19677.0}, {"date": "2016-10-24", "close": 426.25, "volume": 15802.0}, {"date": "2016-10-25", "close": 420.0, "volume": 14780.0}, {"date": "2016-10-26", "close": 423.75, "volume": 17480.0}, {"date": "2016-10-27", "close": 410.0, "volume": 14457.0}, {"date": "2016-10-28", "close": 417.5, "volume": 26701.0}, {"date": "2016-10-31", "close": 413.75, "volume": 19452.0}, {"date": "2016-11-01", "close": 418.75, "volume": 17152.0}, {"date": "2016-11-02", "close": 411.25, "volume": 19517.0}, {"date": "2016-11-03", "close": 390.0, "volume": 27717.0}, {"date": "2016-11-04", "close": 401.25, "volume": 20018.0}, {"date": "2016-11-07", "close": 403.75, "volume": 25832.0}, {"date": "2016-11-08", "close": 397.5, "volume": 23972.0}, {"date": "2016-11-09", "close": 500.0, "volume": 129284.0}, {"date": "2016-11-10", "close": 528.75, "volume": 60116.0}, {"date": "2016-11-11", "close": 563.75, "volume": 36217.0}, {"date": "2016-11-14", "close": 542.5, "volume": 41251.0}, {"date": "2016-11-15", "close": 570.0, "volume": 23989.0}, {"date": "2016-11-16", "close": 547.5, "volume": 18834.0}, {"date": "2016-11-17", "close": 562.5, "volume": 17637.0}, {"date": "2016-11-18", "close": 577.5, "volume": 19500.0}, {"date": "2016-11-21", "close": 576.25, "volume": 13054.0}, {"date": "2016-11-22", "close": 547.5, "volume": 33110.0}, {"date": "2016-11-23", "close": 575.0, "volume": 15606.0}, {"date": "2016-11-25", "close": 585.0, "volume": 6127.0}, {"date": "2016-11-28", "close": 565.0, "volume": 14462.0}, {"date": "2016-11-29", "close": 572.5, "volume": 12756.0}, {"date": "2016-11-30", "close": 553.75, "volume": 12779.0}, {"date": "2016-12-01", "close": 513.75, "volume": 21144.0}, {"date": "2016-12-02", "close": 531.25, "volume": 10643.0}, {"date": "2016-12-05", "close": 556.25, "volume": 15095.0}, {"date": "2016-12-06", "close": 566.25, "volume": 13501.0}, {"date": "2016-12-07", "close": 557.5, "volume": 19117.0}, {"date": "2016-12-08", "close": 563.75, "volume": 16702.0}, {"date": "2016-12-09", "close": 558.75, "volume": 10253.0}, {"date": "2016-12-12", "close": 530.0, "volume": 14718.0}, {"date": "2016-12-13", "close": 516.25, "volume": 12137.0}, {"date": "2016-12-14", "close": 508.75, "volume": 15492.0}, {"date": "2016-12-15", "close": 528.75, "volume": 14860.0}, {"date": "2016-12-16", "close": 511.25, "volume": 23751.0}, {"date": "2016-12-19", "close": 501.25, "volume": 12473.0}, {"date": "2016-12-20", "close": 502.5, "volume": 11758.0}, {"date": "2016-12-21", "close": 495.0, "volume": 12621.0}, {"date": "2016-12-22", "close": 487.5, "volume": 12053.0}, {"date": "2016-12-23", "close": 520.0, "volume": 10361.0}, {"date": "2016-12-27", "close": 506.25, "volume": 11530.0}, {"date": "2016-12-28", "close": 521.25, "volume": 15496.0}, {"date": "2016-12-29", "close": 543.75, "volume": 16089.0}, {"date": "2016-12-30", "close": 535.0, "volume": 11594.0}, {"date": "2017-01-03", "close": 532.5, "volume": 16414.0}, {"date": "2017-01-04", "close": 572.5, "volume": 23358.0}, {"date": "2017-01-05", "close": 568.75, "volume": 16677.0}, {"date": "2017-01-06", "close": 590.0, "volume": 18707.0}, {"date": "2017-01-09", "close": 595.0, "volume": 17639.0}, {"date": "2017-01-10", "close": 597.5, "volume": 15254.0}, {"date": "2017-01-11", "close": 598.75, "volume": 42931.0}, {"date": "2017-01-12", "close": 617.5, "volume": 28773.0}, {"date": "2017-01-13", "close": 637.5, "volume": 31513.0}, {"date": "2017-01-17", "close": 591.25, "volume": 36318.0}, {"date": "2017-01-18", "close": 623.75, "volume": 31306.0}, {"date": "2017-01-19", "close": 615.0, "volume": 18384.0}, {"date": "2017-01-20", "close": 640.0, "volume": 28822.0}, {"date": "2017-01-23", "close": 602.5, "volume": 30303.0}, {"date": "2017-01-24", "close": 597.5, "volume": 23554.0}, {"date": "2017-01-25", "close": 596.25, "volume": 19614.0}, {"date": "2017-01-26", "close": 580.0, "volume": 23874.0}, {"date": "2017-01-27", "close": 582.5, "volume": 16200.0}, {"date": "2017-01-30", "close": 545.0, "volume": 56857.0}, {"date": "2017-01-31", "close": 566.25, "volume": 39462.0}, {"date": "2017-02-01", "close": 566.25, "volume": 15727.0}, {"date": "2017-02-02", "close": 581.25, "volume": 20039.0}, {"date": "2017-02-03", "close": 611.875, "volume": 21849.0}, {"date": "2017-02-06", "close": 610.0, "volume": 22222.0}, {"date": "2017-02-07", "close": 597.5, "volume": 12970.0}, {"date": "2017-02-08", "close": 583.75, "volume": 18589.0}, {"date": "2017-02-09", "close": 600.0, "volume": 16683.0}, {"date": "2017-02-10", "close": 600.0, "volume": 11724.0}, {"date": "2017-02-13", "close": 602.5, "volume": 13448.0}, {"date": "2017-02-14", "close": 606.25, "volume": 12686.0}, {"date": "2017-02-15", "close": 610.0, "volume": 11342.0}, {"date": "2017-02-16", "close": 610.0, "volume": 11826.0}, {"date": "2017-02-17", "close": 615.0, "volume": 14172.0}, {"date": "2017-02-21", "close": 608.75, "volume": 10483.0}, {"date": "2017-02-22", "close": 595.0, "volume": 13138.0}, {"date": "2017-02-23", "close": 591.25, "volume": 10261.0}, {"date": "2017-02-24", "close": 590.0, "volume": 10579.0}, {"date": "2017-02-27", "close": 625.0, "volume": 21554.0}, {"date": "2017-02-28", "close": 625.0, "volume": 23123.0}, {"date": "2017-03-01", "close": 641.25, "volume": 28486.0}, {"date": "2017-03-02", "close": 630.0, "volume": 41768.0}, {"date": "2017-03-03", "close": 661.25, "volume": 18681.0}, {"date": "2017-03-06", "close": 633.75, "volume": 25701.0}, {"date": "2017-03-07", "close": 606.25, "volume": 19298.0}, {"date": "2017-03-08", "close": 635.0, "volume": 18483.0}, {"date": "2017-03-09", "close": 635.0, "volume": 11004.0}, {"date": "2017-03-10", "close": 646.25, "volume": 12245.0}, {"date": "2017-03-13", "close": 656.25, "volume": 12338.0}, {"date": "2017-03-14", "close": 630.0, "volume": 17164.0}, {"date": "2017-03-15", "close": 633.75, "volume": 13347.0}, {"date": "2017-03-16", "close": 627.5, "volume": 7898.0}, {"date": "2017-03-17", "close": 625.0, "volume": 25620.0}, {"date": "2017-03-20", "close": 627.5, "volume": 13154.0}, {"date": "2017-03-21", "close": 578.75, "volume": 22633.0}, {"date": "2017-03-22", "close": 626.25, "volume": 28984.0}, {"date": "2017-03-23", "close": 626.25, "volume": 25411.0}, {"date": "2017-03-24", "close": 620.0, "volume": 11950.0}, {"date": "2017-03-27", "close": 636.25, "volume": 14098.0}, {"date": "2017-03-28", "close": 630.0, "volume": 11041.0}, {"date": "2017-03-29", "close": 636.25, "volume": 12166.0}, {"date": "2017-03-30", "close": 620.0, "volume": 12738.0}, {"date": "2017-03-31", "close": 616.25, "volume": 15915.0}, {"date": "2017-04-03", "close": 592.5, "volume": 16467.0}, {"date": "2017-04-04", "close": 597.5, "volume": 12744.0}, {"date": "2017-04-05", "close": 573.75, "volume": 15781.0}, {"date": "2017-04-06", "close": 660.0, "volume": 93821.0}, {"date": "2017-04-07", "close": 653.75, "volume": 24756.0}, {"date": "2017-04-10", "close": 636.25, "volume": 17857.0}, {"date": "2017-04-11", "close": 630.0, "volume": 14680.0}, {"date": "2017-04-12", "close": 613.75, "volume": 19023.0}, {"date": "2017-04-13", "close": 631.25, "volume": 18024.0}, {"date": "2017-04-17", "close": 636.25, "volume": 10197.0}, {"date": "2017-04-18", "close": 632.5, "volume": 10769.0}, {"date": "2017-04-19", "close": 643.75, "volume": 12716.0}, {"date": "2017-04-20", "close": 657.5, "volume": 12293.0}, {"date": "2017-04-21", "close": 651.25, "volume": 17482.0}, {"date": "2017-04-24", "close": 663.75, "volume": 17541.0}, {"date": "2017-04-25", "close": 700.0, "volume": 36522.0}, {"date": "2017-04-26", "close": 697.5, "volume": 26999.0}, {"date": "2017-04-27", "close": 701.25, "volume": 22675.0}, {"date": "2017-04-28", "close": 700.0, "volume": 38584.0}, {"date": "2017-05-01", "close": 718.75, "volume": 24980.0}, {"date": "2017-05-02", "close": 725.0, "volume": 30364.0}, {"date": "2017-05-03", "close": 713.75, "volume": 17883.0}, {"date": "2017-05-04", "close": 710.0, "volume": 8992.0}, {"date": "2017-05-05", "close": 701.25, "volume": 13686.0}, {"date": "2017-05-08", "close": 682.5, "volume": 18705.0}, {"date": "2017-05-09", "close": 695.0, "volume": 20609.0}, {"date": "2017-05-10", "close": 682.5, "volume": 29997.0}, {"date": "2017-05-11", "close": 666.25, "volume": 16827.0}, {"date": "2017-05-12", "close": 686.25, "volume": 17526.0}, {"date": "2017-05-15", "close": 697.5, "volume": 12811.0}, {"date": "2017-05-16", "close": 700.0, "volume": 14971.0}, {"date": "2017-05-17", "close": 667.5, "volume": 18303.0}, {"date": "2017-05-18", "close": 681.25, "volume": 12667.0}, {"date": "2017-05-19", "close": 668.75, "volume": 12016.0}, {"date": "2017-05-22", "close": 665.0, "volume": 12754.0}, {"date": "2017-05-23", "close": 672.5, "volume": 12092.0}, {"date": "2017-05-24", "close": 682.5, "volume": 11368.0}, {"date": "2017-05-25", "close": 678.75, "volume": 8056.0}, {"date": "2017-05-26", "close": 681.25, "volume": 10963.0}, {"date": "2017-05-30", "close": 643.75, "volume": 19587.0}, {"date": "2017-05-31", "close": 657.5, "volume": 30862.0}, {"date": "2017-06-01", "close": 690.0, "volume": 19409.0}, {"date": "2017-06-02", "close": 693.75, "volume": 17869.0}, {"date": "2017-06-05", "close": 717.5, "volume": 32491.0}, {"date": "2017-06-06", "close": 726.25, "volume": 21689.0}, {"date": "2017-06-07", "close": 716.25, "volume": 11591.0}, {"date": "2017-06-08", "close": 728.75, "volume": 11965.0}, {"date": "2017-06-09", "close": 722.5, "volume": 23037.0}, {"date": "2017-06-12", "close": 702.5, "volume": 15590.0}, {"date": "2017-06-13", "close": 731.25, "volume": 12033.0}, {"date": "2017-06-14", "close": 731.25, "volume": 14949.0}, {"date": "2017-06-15", "close": 733.75, "volume": 14951.0}, {"date": "2017-06-16", "close": 745.0, "volume": 32884.0}, {"date": "2017-06-19", "close": 740.0, "volume": 30604.0}, {"date": "2017-06-20", "close": 753.75, "volume": 22575.0}, {"date": "2017-06-21", "close": 790.0, "volume": 21742.0}, {"date": "2017-06-22", "close": 808.75, "volume": 31869.0}, {"date": "2017-06-23", "close": 806.25, "volume": 19569.0}, {"date": "2017-06-26", "close": 813.75, "volume": 29921.0}, {"date": "2017-06-27", "close": 785.0, "volume": 23604.0}, {"date": "2017-06-28", "close": 801.25, "volume": 11355.0}, {"date": "2017-06-29", "close": 790.0, "volume": 9192.0}, {"date": "2017-06-30", "close": 807.5, "volume": 16752.0}, {"date": "2017-07-03", "close": 817.5, "volume": 6686.0}, {"date": "2017-07-05", "close": 848.75, "volume": 16070.0}, {"date": "2017-07-06", "close": 818.75, "volume": 22737.0}, {"date": "2017-07-07", "close": 836.25, "volume": 10090.0}, {"date": "2017-07-10", "close": 813.75, "volume": 12720.0}, {"date": "2017-07-11", "close": 836.25, "volume": 16430.0}, {"date": "2017-07-12", "close": 833.75, "volume": 16425.0}, {"date": "2017-07-13", "close": 838.75, "volume": 14551.0}, {"date": "2017-07-14", "close": 837.5, "volume": 8039.0}, {"date": "2017-07-17", "close": 875.0, "volume": 31865.0}, {"date": "2017-07-18", "close": 866.25, "volume": 10573.0}, {"date": "2017-07-19", "close": 867.5, "volume": 10718.0}, {"date": "2017-07-20", "close": 881.25, "volume": 11484.0}, {"date": "2017-07-21", "close": 873.75, "volume": 14708.0}, {"date": "2017-07-24", "close": 888.75, "volume": 11537.0}, {"date": "2017-07-25", "close": 880.0, "volume": 14252.0}, {"date": "2017-07-26", "close": 887.5, "volume": 7280.0}, {"date": "2017-07-27", "close": 842.5, "volume": 20888.0}, {"date": "2017-07-28", "close": 856.25, "volume": 8024.0}, {"date": "2017-07-31", "close": 853.75, "volume": 7371.0}, {"date": "2017-08-01", "close": 845.0, "volume": 14738.0}, {"date": "2017-08-02", "close": 873.75, "volume": 15565.0}, {"date": "2017-08-03", "close": 867.5, "volume": 16825.0}, {"date": "2017-08-04", "close": 875.0, "volume": 9634.0}, {"date": "2017-08-07", "close": 835.0, "volume": 49494.0}, {"date": "2017-08-08", "close": 1237.5, "volume": 374954.0}, {"date": "2017-08-09", "close": 1091.25, "volume": 96891.0}, {"date": "2017-08-10", "close": 1027.5, "volume": 48959.0}, {"date": "2017-08-11", "close": 1041.25, "volume": 40214.0}, {"date": "2017-08-14", "close": 1101.25, "volume": 49933.0}, {"date": "2017-08-15", "close": 1032.5, "volume": 50210.0}, {"date": "2017-08-16", "close": 1018.75, "volume": 157790.0}, {"date": "2017-08-17", "close": 1025.0, "volume": 62787.0}, {"date": "2017-08-18", "close": 1025.0, "volume": 53933.0}, {"date": "2017-08-21", "close": 1031.25, "volume": 25596.0}, {"date": "2017-08-22", "close": 1035.0, "volume": 42997.0}, {"date": "2017-08-23", "close": 1030.0, "volume": 20077.0}, {"date": "2017-08-24", "close": 1075.0, "volume": 33016.0}, {"date": "2017-08-25", "close": 1070.0, "volume": 39575.0}, {"date": "2017-08-28", "close": 1087.5, "volume": 21369.0}, {"date": "2017-08-29", "close": 1121.25, "volume": 34481.0}, {"date": "2017-08-30", "close": 1161.25, "volume": 32551.0}, {"date": "2017-08-31", "close": 1205.0, "volume": 34307.0}, {"date": "2017-09-01", "close": 1225.0, "volume": 22893.0}, {"date": "2017-09-05", "close": 1203.75, "volume": 45335.0}, {"date": "2017-09-06", "close": 1202.5, "volume": 40342.0}, {"date": "2017-09-07", "close": 1220.0, "volume": 26299.0}, {"date": "2017-09-08", "close": 1227.5, "volume": 22547.0}, {"date": "2017-09-11", "close": 1247.5, "volume": 30840.0}, {"date": "2017-09-12", "close": 1246.25, "volume": 20586.0}, {"date": "2017-09-13", "close": 1290.0, "volume": 54642.0}, {"date": "2017-09-14", "close": 1302.5, "volume": 35613.0}, {"date": "2017-09-15", "close": 1310.0, "volume": 58514.0}, {"date": "2017-09-18", "close": 1318.75, "volume": 29181.0}, {"date": "2017-09-19", "close": 1337.5, "volume": 18987.0}, {"date": "2017-09-20", "close": 1347.5, "volume": 24999.0}, {"date": "2017-09-21", "close": 1322.5, "volume": 13784.0}, {"date": "2017-09-22", "close": 1283.75, "volume": 26024.0}, {"date": "2017-09-25", "close": 1293.75, "volume": 24892.0}, {"date": "2017-09-26", "close": 1262.5, "volume": 20605.0}, {"date": "2017-09-27", "close": 1298.75, "volume": 16938.0}, {"date": "2017-09-28", "close": 1336.25, "volume": 20879.0}, {"date": "2017-09-29", "close": 1345.0, "volume": 16844.0}, {"date": "2017-10-02", "close": 1391.25, "volume": 26278.0}, {"date": "2017-10-03", "close": 1401.25, "volume": 20321.0}, {"date": "2017-10-04", "close": 1502.5, "volume": 112554.0}, {"date": "2017-10-05", "close": 1417.5, "volume": 48571.0}, {"date": "2017-10-06", "close": 1380.0, "volume": 28958.0}, {"date": "2017-10-09", "close": 1377.5, "volume": 17676.0}, {"date": "2017-10-10", "close": 1378.75, "volume": 22226.0}, {"date": "2017-10-11", "close": 1411.25, "volume": 29670.0}, {"date": "2017-10-12", "close": 1395.625, "volume": 23295.0}, {"date": "2017-10-13", "close": 1368.75, "volume": 16367.0}, {"date": "2017-10-16", "close": 1362.5, "volume": 12772.0}, {"date": "2017-10-17", "close": 1382.5, "volume": 17260.0}, {"date": "2017-10-18", "close": 1376.25, "volume": 14855.0}, {"date": "2017-10-19", "close": 1353.75, "volume": 20094.0}, {"date": "2017-10-20", "close": 1366.25, "volume": 30717.0}, {"date": "2017-10-23", "close": 1355.0, "volume": 17348.0}, {"date": "2017-10-24", "close": 1366.25, "volume": 17949.0}, {"date": "2017-10-25", "close": 1350.0, "volume": 13673.0}, {"date": "2017-10-26", "close": 1355.0, "volume": 18494.0}, {"date": "2017-10-27", "close": 1397.5, "volume": 19804.0}, {"date": "2017-10-30", "close": 1402.5, "volume": 21410.0}, {"date": "2017-10-31", "close": 1396.25, "volume": 17420.0}, {"date": "2017-11-01", "close": 1373.75, "volume": 12887.0}, {"date": "2017-11-02", "close": 1375.0, "volume": 11993.0}, {"date": "2017-11-03", "close": 1393.75, "volume": 14809.0}, {"date": "2017-11-06", "close": 1395.0, "volume": 15523.0}, {"date": "2017-11-07", "close": 1347.5, "volume": 13800.0}, {"date": "2017-11-08", "close": 1351.25, "volume": 25664.0}, {"date": "2017-11-09", "close": 1206.25, "volume": 80636.0}, {"date": "2017-11-10", "close": 1178.125, "volume": 30181.0}, {"date": "2017-11-13", "close": 1155.0, "volume": 27443.0}, {"date": "2017-11-14", "close": 1121.25, "volume": 39252.0}, {"date": "2017-11-15", "close": 1126.25, "volume": 32400.0}, {"date": "2017-11-16", "close": 1177.5, "volume": 30718.0}, {"date": "2017-11-17", "close": 1171.875, "volume": 19427.0}, {"date": "2017-11-20", "close": 1188.75, "volume": 15401.0}, {"date": "2017-11-21", "close": 1195.0, "volume": 12618.0}, {"date": "2017-11-22", "close": 1183.75, "volume": 11024.0}, {"date": "2017-11-24", "close": 1187.5, "volume": 5324.0}, {"date": "2017-11-27", "close": 1178.75, "volume": 15458.0}, {"date": "2017-11-28", "close": 1182.5, "volume": 13642.0}, {"date": "2017-11-29", "close": 1173.75, "volume": 15166.0}, {"date": "2017-11-30", "close": 1187.5, "volume": 24415.0}, {"date": "2017-12-01", "close": 1178.75, "volume": 19247.0}, {"date": "2017-12-04", "close": 1112.5, "volume": 18050.0}, {"date": "2017-12-05", "close": 1111.25, "volume": 13733.0}, {"date": "2017-12-06", "close": 1121.25, "volume": 18644.0}, {"date": "2017-12-07", "close": 1131.25, "volume": 29706.0}, {"date": "2017-12-08", "close": 1160.0, "volume": 26513.0}, {"date": "2017-12-11", "close": 1126.25, "volume": 24511.0}, {"date": "2017-12-12", "close": 1092.5, "volume": 27571.0}, {"date": "2017-12-13", "close": 1103.75, "volume": 35051.0}, {"date": "2017-12-14", "close": 1048.75, "volume": 29131.0}, {"date": "2017-12-15", "close": 1060.0, "volume": 114330.0}, {"date": "2017-12-18", "close": 1083.75, "volume": 21178.0}, {"date": "2017-12-19", "close": 1083.75, "volume": 20427.0}, {"date": "2017-12-20", "close": 1113.75, "volume": 19369.0}, {"date": "2017-12-21", "close": 1138.75, "volume": 13696.0}, {"date": "2017-12-22", "close": 1195.0, "volume": 22767.0}, {"date": "2017-12-26", "close": 1195.0, "volume": 15576.0}, {"date": "2017-12-27", "close": 1198.75, "volume": 17578.0}, {"date": "2017-12-28", "close": 1218.75, "volume": 12152.0}, {"date": "2017-12-29", "close": 1185.0, "volume": 16198.0}, {"date": "2018-01-02", "close": 1267.5, "volume": 19617.0}, {"date": "2018-01-03", "close": 1257.5, "volume": 15251.0}, {"date": "2018-01-04", "close": 1191.25, "volume": 22414.0}, {"date": "2018-01-05", "close": 1153.75, "volume": 20648.0}, {"date": "2018-01-08", "close": 1155.0, "volume": 26524.0}, {"date": "2018-01-09", "close": 1208.75, "volume": 16564.0}, {"date": "2018-01-10", "close": 1200.0, "volume": 12013.0}, {"date": "2018-01-11", "close": 1223.75, "volume": 12222.0}, {"date": "2018-01-12", "close": 1237.5, "volume": 13508.0}, {"date": "2018-01-16", "close": 1195.0, "volume": 26411.0}, {"date": "2018-01-17", "close": 1205.0, "volume": 17995.0}, {"date": "2018-01-18", "close": 1182.5, "volume": 12084.0}, {"date": "2018-01-19", "close": 1196.25, "volume": 47182.0}, {"date": "2018-01-22", "close": 1247.5, "volume": 25787.0}, {"date": "2018-01-23", "close": 1331.25, "volume": 27382.0}, {"date": "2018-01-24", "close": 1320.0, "volume": 26526.0}, {"date": "2018-01-25", "close": 1447.5, "volume": 31746.0}, {"date": "2018-01-26", "close": 1458.75, "volume": 43796.0}, {"date": "2018-01-29", "close": 1541.25, "volume": 41875.0}, {"date": "2018-01-30", "close": 1513.75, "volume": 28644.0}, {"date": "2018-01-31", "close": 1463.75, "volume": 21690.0}, {"date": "2018-02-01", "close": 1483.75, "volume": 18476.0}, {"date": "2018-02-02", "close": 1393.75, "volume": 21835.0}, {"date": "2018-02-05", "close": 1330.0, "volume": 30221.0}, {"date": "2018-02-06", "close": 1345.0, "volume": 35429.0}, {"date": "2018-02-07", "close": 1348.75, "volume": 16321.0}, {"date": "2018-02-08", "close": 1275.0, "volume": 23706.0}, {"date": "2018-02-09", "close": 1267.5, "volume": 34112.0}, {"date": "2018-02-12", "close": 1327.5, "volume": 19694.0}, {"date": "2018-02-13", "close": 1356.25, "volume": 21382.0}, {"date": "2018-02-14", "close": 1410.0, "volume": 19425.0}, {"date": "2018-02-15", "close": 1411.25, "volume": 20543.0}, {"date": "2018-02-16", "close": 1412.5, "volume": 11495.0}, {"date": "2018-02-20", "close": 1365.0, "volume": 30728.0}, {"date": "2018-02-21", "close": 1400.0, "volume": 19094.0}, {"date": "2018-02-22", "close": 1405.0, "volume": 16557.0}, {"date": "2018-02-23", "close": 1437.5, "volume": 14416.0}, {"date": "2018-02-26", "close": 1493.75, "volume": 20948.0}, {"date": "2018-02-27", "close": 1461.25, "volume": 48934.0}, {"date": "2018-02-28", "close": 1377.5, "volume": 54401.0}, {"date": "2018-03-01", "close": 1373.75, "volume": 44374.0}, {"date": "2018-03-02", "close": 1385.0, "volume": 29239.0}, {"date": "2018-03-05", "close": 1382.5, "volume": 38037.0}, {"date": "2018-03-06", "close": 1338.75, "volume": 26324.0}, {"date": "2018-03-07", "close": 1361.25, "volume": 27703.0}, {"date": "2018-03-08", "close": 1355.0, "volume": 22755.0}, {"date": "2018-03-09", "close": 1386.25, "volume": 23616.0}, {"date": "2018-03-12", "close": 1370.0, "volume": 15864.0}, {"date": "2018-03-13", "close": 1336.25, "volume": 20453.0}, {"date": "2018-03-14", "close": 1343.75, "volume": 11399.0}, {"date": "2018-03-15", "close": 1280.0, "volume": 31613.0}, {"date": "2018-03-16", "close": 1278.75, "volume": 37292.0}, {"date": "2018-03-19", "close": 1251.25, "volume": 24857.0}, {"date": "2018-03-20", "close": 1262.5, "volume": 22954.0}, {"date": "2018-03-21", "close": 1276.25, "volume": 12983.0}, {"date": "2018-03-22", "close": 1222.5, "volume": 13308.0}, {"date": "2018-03-23", "close": 1167.5, "volume": 19995.0}, {"date": "2018-03-26", "close": 1220.0, "volume": 19764.0}, {"date": "2018-03-27", "close": 1133.75, "volume": 18034.0}, {"date": "2018-03-28", "close": 1151.25, "volume": 26336.0}, {"date": "2018-03-29", "close": 1155.0, "volume": 24891.0}, {"date": "2018-04-02", "close": 1125.0, "volume": 25472.0}, {"date": "2018-04-03", "close": 1132.5, "volume": 18072.0}, {"date": "2018-04-04", "close": 1167.5, "volume": 25295.0}, {"date": "2018-04-05", "close": 1125.0, "volume": 21071.0}, {"date": "2018-04-06", "close": 1122.5, "volume": 30472.0}, {"date": "2018-04-09", "close": 1156.25, "volume": 19610.0}, {"date": "2018-04-10", "close": 1221.25, "volume": 31169.0}, {"date": "2018-04-11", "close": 1205.0, "volume": 17621.0}, {"date": "2018-04-12", "close": 1217.5, "volume": 10924.0}, {"date": "2018-04-13", "close": 1201.25, "volume": 13114.0}, {"date": "2018-04-16", "close": 1185.0, "volume": 12091.0}, {"date": "2018-04-17", "close": 1222.5, "volume": 13655.0}, {"date": "2018-04-18", "close": 1203.75, "volume": 11280.0}, {"date": "2018-04-19", "close": 1165.0, "volume": 12832.0}, {"date": "2018-04-20", "close": 1160.0, "volume": 20011.0}, {"date": "2018-04-23", "close": 1158.75, "volume": 11041.0}, {"date": "2018-04-24", "close": 1171.25, "volume": 11722.0}, {"date": "2018-04-25", "close": 1166.25, "volume": 10903.0}, {"date": "2018-04-26", "close": 1177.5, "volume": 10149.0}, {"date": "2018-04-27", "close": 1167.5, "volume": 6627.0}, {"date": "2018-04-30", "close": 1136.25, "volume": 8676.0}, {"date": "2018-05-01", "close": 1168.75, "volume": 16854.0}, {"date": "2018-05-02", "close": 1178.75, "volume": 12176.0}, {"date": "2018-05-03", "close": 1153.75, "volume": 14449.0}, {"date": "2018-05-04", "close": 1191.25, "volume": 10220.0}, {"date": "2018-05-07", "close": 1203.75, "volume": 22943.0}, {"date": "2018-05-08", "close": 1191.25, "volume": 8996.0}, {"date": "2018-05-09", "close": 1202.5, "volume": 12697.0}, {"date": "2018-05-10", "close": 1135.0, "volume": 21308.0}, {"date": "2018-05-11", "close": 1185.0, "volume": 20108.0}, {"date": "2018-05-14", "close": 1242.5, "volume": 21951.0}, {"date": "2018-05-15", "close": 1277.5, "volume": 24187.0}, {"date": "2018-05-16", "close": 1315.0, "volume": 21596.0}, {"date": "2018-05-17", "close": 1282.5, "volume": 23579.0}, {"date": "2018-05-18", "close": 1278.75, "volume": 21343.0}, {"date": "2018-05-21", "close": 1313.75, "volume": 39244.0}, {"date": "2018-05-22", "close": 1336.25, "volume": 15826.0}, {"date": "2018-05-23", "close": 1337.5, "volume": 16522.0}, {"date": "2018-05-24", "close": 1286.25, "volume": 15049.0}, {"date": "2018-05-25", "close": 1291.25, "volume": 12143.0}, {"date": "2018-05-29", "close": 1281.25, "volume": 8454.0}, {"date": "2018-05-30", "close": 1317.5, "volume": 16554.0}, {"date": "2018-05-31", "close": 1347.5, "volume": 18998.0}, {"date": "2018-06-01", "close": 1351.25, "volume": 14983.0}, {"date": "2018-06-04", "close": 1390.0, "volume": 18115.0}, {"date": "2018-06-05", "close": 1382.5, "volume": 12712.0}, {"date": "2018-06-06", "close": 1415.0, "volume": 12034.0}, {"date": "2018-06-07", "close": 1395.0, "volume": 19483.0}, {"date": "2018-06-08", "close": 1447.5, "volume": 16997.0}, {"date": "2018-06-11", "close": 1433.75, "volume": 13947.0}, {"date": "2018-06-12", "close": 1456.25, "volume": 12828.0}, {"date": "2018-06-13", "close": 1485.0, "volume": 15815.0}, {"date": "2018-06-14", "close": 1477.5, "volume": 31977.0}, {"date": "2018-06-15", "close": 1471.25, "volume": 47219.0}, {"date": "2018-06-18", "close": 1492.5, "volume": 15691.0}, {"date": "2018-06-19", "close": 1545.0, "volume": 25383.0}, {"date": "2018-06-20", "close": 1597.5, "volume": 35412.0}, {"date": "2018-06-21", "close": 1610.0, "volume": 26013.0}, {"date": "2018-06-22", "close": 1623.75, "volume": 56982.0}, {"date": "2018-06-25", "close": 1587.5, "volume": 33419.0}, {"date": "2018-06-26", "close": 1533.75, "volume": 35147.0}, {"date": "2018-06-27", "close": 1521.25, "volume": 17866.0}, {"date": "2018-06-28", "close": 1545.0, "volume": 16632.0}, {"date": "2018-06-29", "close": 1565.0, "volume": 26046.0}, {"date": "2018-07-02", "close": 1581.25, "volume": 14660.0}, {"date": "2018-07-03", "close": 1623.75, "volume": 14389.0}, {"date": "2018-07-05", "close": 1586.25, "volume": 15433.0}, {"date": "2018-07-06", "close": 1681.25, "volume": 22150.0}, {"date": "2018-07-09", "close": 1647.5, "volume": 27789.0}, {"date": "2018-07-10", "close": 1646.25, "volume": 13225.0}, {"date": "2018-07-11", "close": 1626.25, "volume": 15237.0}, {"date": "2018-07-12", "close": 1633.75, "volume": 17683.0}, {"date": "2018-07-13", "close": 1597.5, "volume": 23146.0}, {"date": "2018-07-16", "close": 1576.25, "volume": 23781.0}, {"date": "2018-07-17", "close": 1642.5, "volume": 15033.0}, {"date": "2018-07-18", "close": 1628.75, "volume": 15435.0}, {"date": "2018-07-19", "close": 1610.0, "volume": 18481.0}, {"date": "2018-07-20", "close": 1626.25, "volume": 21322.0}, {"date": "2018-07-23", "close": 1660.0, "volume": 11650.0}, {"date": "2018-07-24", "close": 1581.25, "volume": 20695.0}, {"date": "2018-07-25", "close": 1647.5, "volume": 16062.0}, {"date": "2018-07-26", "close": 1635.0, "volume": 18410.0}, {"date": "2018-07-27", "close": 1552.5, "volume": 21048.0}, {"date": "2018-07-30", "close": 1542.5, "volume": 15801.0}, {"date": "2018-07-31", "close": 1577.5, "volume": 33112.0}, {"date": "2018-08-01", "close": 1588.75, "volume": 14524.0}, {"date": "2018-08-02", "close": 1573.75, "volume": 17937.0}, {"date": "2018-08-03", "close": 1530.0, "volume": 23706.0}, {"date": "2018-08-06", "close": 1558.75, "volume": 21837.0}, {"date": "2018-08-07", "close": 1573.75, "volume": 16425.0}, {"date": "2018-08-08", "close": 1543.75, "volume": 28414.0}, {"date": "2018-08-09", "close": 1488.75, "volume": 19685.0}, {"date": "2018-08-10", "close": 1498.75, "volume": 10393.0}, {"date": "2018-08-13", "close": 1503.75, "volume": 17966.0}, {"date": "2018-08-14", "close": 1515.0, "volume": 15615.0}, {"date": "2018-08-15", "close": 1506.25, "volume": 16221.0}, {"date": "2018-08-16", "close": 1513.75, "volume": 11036.0}, {"date": "2018-08-17", "close": 1517.5, "volume": 8226.0}, {"date": "2018-08-20", "close": 1482.5, "volume": 12185.0}, {"date": "2018-08-21", "close": 1523.75, "volume": 13806.0}, {"date": "2018-08-22", "close": 1545.0, "volume": 12808.0}, {"date": "2018-08-23", "close": 1493.75, "volume": 15980.0}, {"date": "2018-08-24", "close": 1488.75, "volume": 12342.0}, {"date": "2018-08-27", "close": 1536.25, "volume": 14667.0}, {"date": "2018-08-28", "close": 1511.25, "volume": 11210.0}, {"date": "2018-08-29", "close": 1522.5, "volume": 11923.0}, {"date": "2018-08-30", "close": 1520.0, "volume": 8645.0}, {"date": "2018-08-31", "close": 1528.75, "volume": 10095.0}, {"date": "2018-09-04", "close": 1526.25, "volume": 10252.0}, {"date": "2018-09-05", "close": 1511.25, "volume": 9031.0}, {"date": "2018-09-06", "close": 1432.5, "volume": 17226.0}, {"date": "2018-09-07", "close": 1423.75, "volume": 12209.0}, {"date": "2018-09-10", "close": 1465.0, "volume": 13400.0}, {"date": "2018-09-11", "close": 1475.0, "volume": 9346.0}, {"date": "2018-09-12", "close": 1490.0, "volume": 11309.0}, {"date": "2018-09-13", "close": 1488.75, "volume": 11404.0}, {"date": "2018-09-14", "close": 1493.75, "volume": 11789.0}, {"date": "2018-09-17", "close": 1420.0, "volume": 18238.0}, {"date": "2018-09-18", "close": 1433.75, "volume": 19653.0}, {"date": "2018-09-19", "close": 1407.5, "volume": 15329.0}, {"date": "2018-09-20", "close": 1475.0, "volume": 16317.0}, {"date": "2018-09-21", "close": 1445.0, "volume": 31091.0}, {"date": "2018-09-24", "close": 1502.5, "volume": 16288.0}, {"date": "2018-09-25", "close": 1510.0, "volume": 12014.0}, {"date": "2018-09-26", "close": 1506.25, "volume": 15731.0}, {"date": "2018-09-27", "close": 1532.5, "volume": 14868.0}, {"date": "2018-09-28", "close": 1518.75, "volume": 32323.0}, {"date": "2018-10-01", "close": 1471.5, "volume": 21254.0}, {"date": "2018-10-02", "close": 1476.75, "volume": 20371.0}, {"date": "2018-10-03", "close": 1504.0, "volume": 14499.0}, {"date": "2018-10-04", "close": 1448.25, "volume": 18186.0}, {"date": "2018-10-05", "close": 1355.0, "volume": 35572.0}, {"date": "2018-10-08", "close": 1310.0, "volume": 29268.0}, {"date": "2018-10-09", "close": 1319.0, "volume": 20950.0}, {"date": "2018-10-10", "close": 1243.75, "volume": 23430.0}, {"date": "2018-10-11", "close": 1229.0, "volume": 18147.0}, {"date": "2018-10-12", "close": 1244.75, "volume": 18033.0}, {"date": "2018-10-15", "close": 1241.75, "volume": 14280.0}, {"date": "2018-10-16", "close": 1338.0, "volume": 21677.0}, {"date": "2018-10-17", "close": 1393.0, "volume": 24337.0}, {"date": "2018-10-18", "close": 1365.75, "volume": 22560.0}, {"date": "2018-10-19", "close": 1322.5, "volume": 36169.0}, {"date": "2018-10-22", "close": 1265.0, "volume": 22999.0}, {"date": "2018-10-23", "close": 1278.0, "volume": 14492.0}, {"date": "2018-10-24", "close": 1139.5, "volume": 28348.0}, {"date": "2018-10-25", "close": 1184.0, "volume": 29456.0}, {"date": "2018-10-26", "close": 1170.5, "volume": 19454.0}, {"date": "2018-10-29", "close": 1040.5, "volume": 73953.0}, {"date": "2018-10-30", "close": 991.0, "volume": 54882.0}, {"date": "2018-10-31", "close": 1071.75, "volume": 54511.0}, {"date": "2018-11-01", "close": 1105.0, "volume": 47107.0}, {"date": "2018-11-02", "close": 1120.75, "volume": 34731.0}, {"date": "2018-11-05", "close": 1054.5, "volume": 38788.0}, {"date": "2018-11-06", "close": 1064.75, "volume": 37171.0}, {"date": "2018-11-07", "close": 1082.0, "volume": 25154.0}, {"date": "2018-11-08", "close": 1087.0, "volume": 27027.0}, {"date": "2018-11-09", "close": 1051.5, "volume": 20604.0}, {"date": "2018-11-12", "close": 984.75, "volume": 22895.0}, {"date": "2018-11-13", "close": 1016.75, "volume": 27246.0}, {"date": "2018-11-14", "close": 987.25, "volume": 17411.0}, {"date": "2018-11-15", "close": 1009.0, "volume": 17053.0}, {"date": "2018-11-16", "close": 1011.0, "volume": 23016.0}, {"date": "2018-11-19", "close": 980.25, "volume": 18050.0}, {"date": "2018-11-20", "close": 984.5, "volume": 25714.0}, {"date": "2018-11-21", "close": 989.25, "volume": 19268.0}, {"date": "2018-11-23", "close": 1008.0, "volume": 6783.0}, {"date": "2018-11-26", "close": 1038.5, "volume": 15562.0}, {"date": "2018-11-27", "close": 1014.0, "volume": 10216.0}, {"date": "2018-11-28", "close": 1076.75, "volume": 15178.0}, {"date": "2018-11-29", "close": 1056.5, "volume": 14752.0}, {"date": "2018-11-30", "close": 1084.0, "volume": 15188.0}, {"date": "2018-12-03", "close": 1098.25, "volume": 21444.0}, {"date": "2018-12-04", "close": 1033.5, "volume": 41032.0}, {"date": "2018-12-06", "close": 1023.25, "volume": 16428.0}, {"date": "2018-12-07", "close": 949.25, "volume": 38458.0}, {"date": "2018-12-10", "close": 976.0, "volume": 15455.0}, {"date": "2018-12-11", "close": 994.0, "volume": 14356.0}, {"date": "2018-12-12", "close": 1016.75, "volume": 16128.0}, {"date": "2018-12-13", "close": 984.25, "volume": 15016.0}, {"date": "2018-12-14", "close": 988.75, "volume": 22048.0}, {"date": "2018-12-17", "close": 974.75, "volume": 24427.0}, {"date": "2018-12-18", "close": 987.5, "volume": 36347.0}, {"date": "2018-12-19", "close": 1018.75, "volume": 48391.0}, {"date": "2018-12-20", "close": 1060.75, "volume": 82712.0}, {"date": "2018-12-21", "close": 1005.75, "volume": 77693.0}, {"date": "2018-12-24", "close": 1016.25, "volume": 12394.0}, {"date": "2018-12-26", "close": 1102.0, "volume": 28576.0}, {"date": "2018-12-27", "close": 1094.5, "volume": 25595.0}, {"date": "2018-12-28", "close": 1120.75, "volume": 28242.0}, {"date": "2018-12-31", "close": 1157.0, "volume": 33324.0}, {"date": "2019-01-02", "close": 1145.5, "volume": 21533.0}, {"date": "2019-01-03", "close": 1070.75, "volume": 34790.0}, {"date": "2019-01-04", "close": 1134.0, "volume": 35397.0}, {"date": "2019-01-07", "close": 1168.5, "volume": 38360.0}, {"date": "2019-01-08", "close": 1206.25, "volume": 32641.0}, {"date": "2019-01-09", "close": 1200.75, "volume": 18195.0}, {"date": "2019-01-10", "close": 1197.75, "volume": 26615.0}, {"date": "2019-01-11", "close": 1192.0, "volume": 13976.0}, {"date": "2019-01-14", "close": 1182.75, "volume": 20313.0}, {"date": "2019-01-15", "close": 1227.75, "volume": 21200.0}, {"date": "2019-01-16", "close": 1266.75, "volume": 23624.0}, {"date": "2019-01-17", "close": 1269.75, "volume": 30353.0}, {"date": "2019-01-18", "close": 1318.0, "volume": 35362.0}, {"date": "2019-01-22", "close": 1285.75, "volume": 39206.0}, {"date": "2019-01-23", "close": 1297.75, "volume": 42233.0}, {"date": "2019-01-24", "close": 1336.5, "volume": 20335.0}, {"date": "2019-01-25", "close": 1366.0, "volume": 29088.0}, {"date": "2019-01-28", "close": 1337.25, "volume": 26359.0}, {"date": "2019-01-29", "close": 1341.5, "volume": 14923.0}, {"date": "2019-01-30", "close": 1411.5, "volume": 28427.0}, {"date": "2019-01-31", "close": 1418.75, "volume": 26094.0}, {"date": "2019-02-01", "close": 1394.5, "volume": 22724.0}, {"date": "2019-02-04", "close": 1410.5, "volume": 11358.0}, {"date": "2019-02-05", "close": 1433.25, "volume": 18855.0}, {"date": "2019-02-06", "close": 1438.0, "volume": 16659.0}, {"date": "2019-02-07", "close": 1397.5, "volume": 17770.0}, {"date": "2019-02-08", "close": 1424.5, "volume": 20955.0}, {"date": "2019-02-11", "close": 1441.0, "volume": 11313.0}, {"date": "2019-02-12", "close": 1452.0, "volume": 39710.0}, {"date": "2019-02-13", "close": 1439.0, "volume": 15296.0}, {"date": "2019-02-14", "close": 1424.0, "volume": 19553.0}, {"date": "2019-02-15", "close": 1462.5, "volume": 21256.0}, {"date": "2019-02-19", "close": 1440.5, "volume": 16951.0}, {"date": "2019-02-20", "close": 1436.25, "volume": 20883.0}, {"date": "2019-02-21", "close": 1397.25, "volume": 19455.0}, {"date": "2019-02-22", "close": 1425.5, "volume": 23107.0}, {"date": "2019-02-25", "close": 1463.25, "volume": 29517.0}, {"date": "2019-02-26", "close": 1427.25, "volume": 27347.0}, {"date": "2019-02-27", "close": 1466.5, "volume": 28895.0}, {"date": "2019-02-28", "close": 1445.0, "volume": 58268.0}, {"date": "2019-03-01", "close": 1497.75, "volume": 31240.0}, {"date": "2019-03-04", "close": 1467.25, "volume": 31506.0}, {"date": "2019-03-05", "close": 1454.25, "volume": 28320.0}, {"date": "2019-03-06", "close": 1389.5, "volume": 30659.0}, {"date": "2019-03-07", "close": 1375.75, "volume": 26844.0}, {"date": "2019-03-08", "close": 1359.25, "volume": 32627.0}, {"date": "2019-03-11", "close": 1354.5, "volume": 29861.0}, {"date": "2019-03-12", "close": 1377.5, "volume": 28475.0}, {"date": "2019-03-13", "close": 1421.0, "volume": 37463.0}, {"date": "2019-03-14", "close": 1395.75, "volume": 11260.0}, {"date": "2019-03-15", "close": 1412.5, "volume": 36580.0}, {"date": "2019-03-18", "close": 1392.0, "volume": 15393.0}, {"date": "2019-03-19", "close": 1404.25, "volume": 12978.0}, {"date": "2019-03-20", "close": 1377.0, "volume": 11162.0}, {"date": "2019-03-21", "close": 1390.5, "volume": 18310.0}, {"date": "2019-03-22", "close": 1324.5, "volume": 31099.0}, {"date": "2019-03-25", "close": 1326.25, "volume": 21196.0}, {"date": "2019-03-26", "close": 1361.0, "volume": 15466.0}, {"date": "2019-03-27", "close": 1340.5, "volume": 33214.0}, {"date": "2019-03-28", "close": 1355.5, "volume": 16568.0}, {"date": "2019-03-29", "close": 1358.75, "volume": 21982.0}, {"date": "2019-04-01", "close": 1388.25, "volume": 49859.0}, {"date": "2019-04-02", "close": 1362.5, "volume": 28144.0}, {"date": "2019-04-03", "close": 1379.0, "volume": 20236.0}, {"date": "2019-04-04", "close": 1319.75, "volume": 20429.0}, {"date": "2019-04-05", "close": 1350.5, "volume": 29261.0}, {"date": "2019-04-08", "close": 1322.0, "volume": 26946.0}, {"date": "2019-04-09", "close": 1315.0, "volume": 18294.0}, {"date": "2019-04-10", "close": 1356.25, "volume": 36883.0}, {"date": "2019-04-11", "close": 1318.25, "volume": 21728.0}, {"date": "2019-04-12", "close": 1200.75, "volume": 49701.0}, {"date": "2019-04-15", "close": 1219.0, "volume": 49988.0}, {"date": "2019-04-16", "close": 1212.75, "volume": 21339.0}, {"date": "2019-04-17", "close": 1153.5, "volume": 46408.0}, {"date": "2019-04-18", "close": 1180.25, "volume": 41539.0}, {"date": "2019-04-22", "close": 1170.75, "volume": 18134.0}, {"date": "2019-04-23", "close": 1198.25, "volume": 24786.0}, {"date": "2019-04-24", "close": 1176.75, "volume": 15750.0}, {"date": "2019-04-25", "close": 1197.0, "volume": 10969.0}, {"date": "2019-04-26", "close": 1209.0, "volume": 14475.0}, {"date": "2019-04-29", "close": 1189.5, "volume": 12659.0}, {"date": "2019-04-30", "close": 1168.25, "volume": 25075.0}, {"date": "2019-05-01", "close": 1148.75, "volume": 27530.0}, {"date": "2019-05-02", "close": 1186.25, "volume": 21504.0}, {"date": "2019-05-03", "close": 1229.75, "volume": 17534.0}, {"date": "2019-05-06", "close": 1221.75, "volume": 18349.0}, {"date": "2019-05-07", "close": 1148.0, "volume": 19872.0}, {"date": "2019-05-08", "close": 1160.25, "volume": 17668.0}, {"date": "2019-05-09", "close": 1141.75, "volume": 41000.0}, {"date": "2019-05-10", "close": 909.75, "volume": 300190.0}, {"date": "2019-05-13", "close": 878.5, "volume": 96151.0}, {"date": "2019-05-14", "close": 936.5, "volume": 59800.0}, {"date": "2019-05-15", "close": 946.0, "volume": 55212.0}, {"date": "2019-05-16", "close": 933.0, "volume": 37508.0}, {"date": "2019-05-17", "close": 894.25, "volume": 46602.0}, {"date": "2019-05-20", "close": 895.75, "volume": 37321.0}, {"date": "2019-05-21", "close": 901.0, "volume": 35335.0}, {"date": "2019-05-22", "close": 891.25, "volume": 17259.0}, {"date": "2019-05-23", "close": 878.25, "volume": 25447.0}, {"date": "2019-05-24", "close": 889.25, "volume": 21609.0}, {"date": "2019-05-28", "close": 889.5, "volume": 31449.0}, {"date": "2019-05-29", "close": 888.5, "volume": 23568.0}, {"date": "2019-05-30", "close": 904.25, "volume": 32596.0}, {"date": "2019-05-31", "close": 906.0, "volume": 42958.0}, {"date": "2019-06-03", "close": 930.5, "volume": 33397.0}, {"date": "2019-06-04", "close": 965.25, "volume": 45106.0}, {"date": "2019-06-05", "close": 975.75, "volume": 34113.0}, {"date": "2019-06-06", "close": 957.75, "volume": 48453.0}, {"date": "2019-06-07", "close": 967.5, "volume": 16005.0}, {"date": "2019-06-10", "close": 998.5, "volume": 27344.0}, {"date": "2019-06-11", "close": 985.5, "volume": 23187.0}, {"date": "2019-06-12", "close": 1005.0, "volume": 27653.0}, {"date": "2019-06-13", "close": 1033.25, "volume": 28016.0}, {"date": "2019-06-14", "close": 1017.0, "volume": 26093.0}, {"date": "2019-06-17", "close": 1075.0, "volume": 42192.0}, {"date": "2019-06-18", "close": 1101.25, "volume": 25728.0}, {"date": "2019-06-19", "close": 1113.75, "volume": 32678.0}, {"date": "2019-06-20", "close": 1110.75, "volume": 33142.0}, {"date": "2019-06-21", "close": 1107.75, "volume": 56469.0}, {"date": "2019-06-24", "close": 1088.5, "volume": 24646.0}, {"date": "2019-06-25", "close": 1056.75, "volume": 22789.0}, {"date": "2019-06-26", "close": 1056.5, "volume": 18712.0}, {"date": "2019-06-27", "close": 1113.75, "volume": 29448.0}, {"date": "2019-06-28", "close": 1129.5, "volume": 55026.0}, {"date": "2019-07-01", "close": 1147.75, "volume": 20676.0}, {"date": "2019-07-02", "close": 1109.5, "volume": 19216.0}, {"date": "2019-07-03", "close": 1108.75, "volume": 24538.0}, {"date": "2019-07-05", "close": 1108.25, "volume": 20793.0}, {"date": "2019-07-08", "close": 1068.75, "volume": 31118.0}, {"date": "2019-07-09", "close": 1120.5, "volume": 19747.0}, {"date": "2019-07-10", "close": 1126.75, "volume": 17529.0}, {"date": "2019-07-11", "close": 1129.5, "volume": 21884.0}, {"date": "2019-07-12", "close": 1140.0, "volume": 12122.0}, {"date": "2019-07-15", "close": 1160.75, "volume": 13349.0}, {"date": "2019-07-16", "close": 1161.5, "volume": 13545.0}, {"date": "2019-07-17", "close": 1155.0, "volume": 12464.0}, {"date": "2019-07-18", "close": 1192.25, "volume": 22359.0}, {"date": "2019-07-19", "close": 1155.75, "volume": 15997.0}, {"date": "2019-07-22", "close": 1194.0, "volume": 19171.0}, {"date": "2019-07-23", "close": 1160.5, "volume": 14924.0}, {"date": "2019-07-24", "close": 1177.5, "volume": 20923.0}, {"date": "2019-07-25", "close": 1167.5, "volume": 21575.0}, {"date": "2019-07-26", "close": 1201.0, "volume": 13011.0}, {"date": "2019-07-29", "close": 1189.5, "volume": 18399.0}, {"date": "2019-07-30", "close": 1211.25, "volume": 21730.0}, {"date": "2019-07-31", "close": 1181.5, "volume": 19882.0}, {"date": "2019-08-01", "close": 1175.75, "volume": 28067.0}, {"date": "2019-08-02", "close": 1158.25, "volume": 15159.0}, {"date": "2019-08-05", "close": 1120.0, "volume": 21690.0}, {"date": "2019-08-06", "close": 1138.5, "volume": 23050.0}, {"date": "2019-08-07", "close": 1130.0, "volume": 20288.0}, {"date": "2019-08-08", "close": 1162.5, "volume": 24101.0}, {"date": "2019-08-09", "close": 1155.0, "volume": 26842.0}, {"date": "2019-08-12", "close": 1128.5, "volume": 30350.0}, {"date": "2019-08-13", "close": 1127.25, "volume": 27288.0}, {"date": "2019-08-14", "close": 1083.75, "volume": 44276.0}, {"date": "2019-08-15", "close": 1078.5, "volume": 30236.0}, {"date": "2019-08-16", "close": 1115.0, "volume": 23858.0}, {"date": "2019-08-19", "close": 1135.5, "volume": 17783.0}, {"date": "2019-08-20", "close": 1115.25, "volume": 12958.0}, {"date": "2019-08-21", "close": 1121.75, "volume": 13812.0}, {"date": "2019-08-22", "close": 1088.25, "volume": 18276.0}, {"date": "2019-08-23", "close": 1043.0, "volume": 25357.0}, {"date": "2019-08-26", "close": 1120.0, "volume": 59765.0}, {"date": "2019-08-27", "close": 1093.5, "volume": 27735.0}, {"date": "2019-08-28", "close": 1132.75, "volume": 14246.0}, {"date": "2019-08-29", "close": 1145.0, "volume": 15889.0}, {"date": "2019-08-30", "close": 1116.5, "volume": 14194.0}, {"date": "2019-09-03", "close": 1041.5, "volume": 29926.0}, {"date": "2019-09-04", "close": 1037.75, "volume": 26794.0}, {"date": "2019-09-05", "close": 1051.5, "volume": 18718.0}, {"date": "2019-09-06", "close": 1042.0, "volume": 14082.0}, {"date": "2019-09-09", "close": 1013.5, "volume": 12410.0}, {"date": "2019-09-10", "close": 1032.5, "volume": 18048.0}, {"date": "2019-09-11", "close": 1085.75, "volume": 24659.0}, {"date": "2019-09-12", "close": 1063.75, "volume": 16075.0}, {"date": "2019-09-13", "close": 1037.25, "volume": 37767.0}, {"date": "2019-09-16", "close": 1045.5, "volume": 17759.0}, {"date": "2019-09-17", "close": 1035.25, "volume": 14335.0}, {"date": "2019-09-18", "close": 1024.0, "volume": 19762.0}, {"date": "2019-09-19", "close": 991.25, "volume": 26583.0}, {"date": "2019-09-20", "close": 997.5, "volume": 74079.0}, {"date": "2019-09-23", "close": 1021.0, "volume": 24164.0}, {"date": "2019-09-24", "close": 951.75, "volume": 33523.0}, {"date": "2019-09-25", "close": 955.0, "volume": 27129.0}, {"date": "2019-09-26", "close": 944.125, "volume": 15458.0}, {"date": "2019-09-27", "close": 945.0, "volume": 35169.0}, {"date": "2019-09-30", "close": 924.5, "volume": 26791.0}, {"date": "2019-10-01", "close": 906.5, "volume": 19740.0}, {"date": "2019-10-02", "close": 883.75, "volume": 31696.0}, {"date": "2019-10-03", "close": 905.75, "volume": 24744.0}, {"date": "2019-10-04", "close": 919.0, "volume": 15478.0}, {"date": "2019-10-07", "close": 922.25, "volume": 9928.0}, {"date": "2019-10-08", "close": 908.75, "volume": 18235.0}, {"date": "2019-10-09", "close": 914.5, "volume": 14960.0}, {"date": "2019-10-10", "close": 916.25, "volume": 15523.0}, {"date": "2019-10-11", "close": 932.25, "volume": 21155.0}, {"date": "2019-10-14", "close": 950.75, "volume": 19145.0}, {"date": "2019-10-15", "close": 971.5, "volume": 17109.0}, {"date": "2019-10-16", "close": 1007.5, "volume": 17115.0}, {"date": "2019-10-17", "close": 1012.75, "volume": 23019.0}, {"date": "2019-10-18", "close": 970.0, "volume": 21827.0}, {"date": "2019-10-21", "close": 981.0, "volume": 18808.0}, {"date": "2019-10-22", "close": 990.25, "volume": 11089.0}, {"date": "2019-10-23", "close": 970.75, "volume": 17396.0}, {"date": "2019-10-24", "close": 999.75, "volume": 13316.0}, {"date": "2019-10-25", "close": 990.75, "volume": 16654.0}, {"date": "2019-10-28", "close": 1017.75, "volume": 15943.0}, {"date": "2019-10-29", "close": 983.0, "volume": 13332.0}, {"date": "2019-10-30", "close": 980.25, "volume": 12565.0}, {"date": "2019-10-31", "close": 978.75, "volume": 16689.0}, {"date": "2019-11-01", "close": 1000.5, "volume": 29682.0}, {"date": "2019-11-04", "close": 925.25, "volume": 80688.0}, {"date": "2019-11-05", "close": 999.25, "volume": 51091.0}, {"date": "2019-11-06", "close": 958.0, "volume": 27355.0}, {"date": "2019-11-07", "close": 949.25, "volume": 44405.0}, {"date": "2019-11-08", "close": 1040.5, "volume": 180860.0}, {"date": "2019-11-11", "close": 885.0, "volume": 111400.0}, {"date": "2019-11-12", "close": 889.0, "volume": 163953.0}, {"date": "2019-11-13", "close": 864.5, "volume": 51127.0}, {"date": "2019-11-14", "close": 874.5, "volume": 46158.0}, {"date": "2019-11-15", "close": 924.75, "volume": 40083.0}, {"date": "2019-11-18", "close": 921.75, "volume": 32686.0}, {"date": "2019-11-19", "close": 941.25, "volume": 27401.0}, {"date": "2019-11-20", "close": 944.75, "volume": 30990.0}, {"date": "2019-11-21", "close": 946.75, "volume": 12657.0}, {"date": "2019-11-22", "close": 961.0, "volume": 13676.0}, {"date": "2019-11-25", "close": 1008.25, "volume": 33080.0}, {"date": "2019-11-26", "close": 1000.5, "volume": 22497.0}, {"date": "2019-11-27", "close": 1015.75, "volume": 17979.0}, {"date": "2019-11-29", "close": 1059.25, "volume": 29174.0}, {"date": "2019-12-02", "close": 1100.0, "volume": 35919.0}, {"date": "2019-12-03", "close": 1106.0, "volume": 28461.0}, {"date": "2019-12-04", "close": 1169.5, "volume": 26038.0}, {"date": "2019-12-05", "close": 1178.5, "volume": 34240.0}, {"date": "2019-12-06", "close": 1184.75, "volume": 23126.0}, {"date": "2019-12-09", "close": 1194.0, "volume": 21142.0}, {"date": "2019-12-10", "close": 1201.5, "volume": 27285.0}, {"date": "2019-12-11", "close": 1182.5, "volume": 23515.0}, {"date": "2019-12-12", "close": 1191.0, "volume": 26103.0}, {"date": "2019-12-13", "close": 1167.25, "volume": 19790.0}, {"date": "2019-12-16", "close": 1186.0, "volume": 27583.0}, {"date": "2019-12-17", "close": 1187.25, "volume": 21077.0}, {"date": "2019-12-18", "close": 1156.25, "volume": 21376.0}, {"date": "2019-12-19", "close": 1161.0, "volume": 21866.0}, {"date": "2019-12-20", "close": 1132.5, "volume": 54951.0}, {"date": "2019-12-23", "close": 1123.0, "volume": 36222.0}, {"date": "2019-12-24", "close": 1146.0, "volume": 8123.0}, {"date": "2019-12-26", "close": 1168.5, "volume": 18257.0}, {"date": "2019-12-27", "close": 1122.25, "volume": 23873.0}, {"date": "2019-12-30", "close": 1085.25, "volume": 24181.0}, {"date": "2019-12-31", "close": 1072.25, "volume": 27090.0}, {"date": "2020-01-02", "close": 1096.5, "volume": 21553.0}, {"date": "2020-01-03", "close": 1077.25, "volume": 16899.0}, {"date": "2020-01-06", "close": 1083.75, "volume": 16043.0}, {"date": "2020-01-07", "close": 1066.75, "volume": 19099.0}, {"date": "2020-01-08", "close": 1070.25, "volume": 18723.0}, {"date": "2020-01-09", "close": 1062.75, "volume": 46807.0}, {"date": "2020-01-10", "close": 1051.25, "volume": 27358.0}, {"date": "2020-01-13", "close": 1044.5, "volume": 36870.0}, {"date": "2020-01-14", "close": 1069.5, "volume": 14483.0}, {"date": "2020-01-15", "close": 1062.0, "volume": 18034.0}, {"date": "2020-01-16", "close": 1114.75, "volume": 22671.0}, {"date": "2020-01-17", "close": 1108.75, "volume": 33404.0}, {"date": "2020-01-21", "close": 1073.5, "volume": 28714.0}, {"date": "2020-01-22", "close": 1092.75, "volume": 18100.0}, {"date": "2020-01-23", "close": 1104.0, "volume": 32599.0}, {"date": "2020-01-24", "close": 1045.0, "volume": 44768.0}, {"date": "2020-01-27", "close": 1040.25, "volume": 26167.0}, {"date": "2020-01-28", "close": 1048.25, "volume": 14631.0}, {"date": "2020-01-29", "close": 1051.0, "volume": 13180.0}, {"date": "2020-01-30", "close": 1057.0, "volume": 14791.0}, {"date": "2020-01-31", "close": 1046.25, "volume": 23327.0}, {"date": "2020-02-03", "close": 1084.25, "volume": 19526.0}, {"date": "2020-02-04", "close": 1144.75, "volume": 23189.0}, {"date": "2020-02-05", "close": 1149.0, "volume": 17418.0}, {"date": "2020-02-06", "close": 1139.75, "volume": 16129.0}, {"date": "2020-02-07", "close": 1081.75, "volume": 17829.0}, {"date": "2020-02-10", "close": 1088.75, "volume": 22098.0}, {"date": "2020-02-11", "close": 1115.75, "volume": 10226.0}, {"date": "2020-02-12", "close": 1134.0, "volume": 30008.0}, {"date": "2020-02-13", "close": 1112.75, "volume": 25657.0}, {"date": "2020-02-14", "close": 1139.5, "volume": 22087.0}, {"date": "2020-02-18", "close": 1120.5, "volume": 12571.0}, {"date": "2020-02-19", "close": 1142.5, "volume": 12517.0}, {"date": "2020-02-20", "close": 1133.0, "volume": 12916.0}, {"date": "2020-02-21", "close": 1137.0, "volume": 17475.0}, {"date": "2020-02-24", "close": 1089.75, "volume": 24826.0}, {"date": "2020-02-25", "close": 1074.0, "volume": 29292.0}, {"date": "2020-02-26", "close": 1036.75, "volume": 19879.0}, {"date": "2020-02-27", "close": 1014.0, "volume": 29862.0}, {"date": "2020-02-28", "close": 1045.0, "volume": 41890.0}, {"date": "2020-03-02", "close": 1078.75, "volume": 30452.0}, {"date": "2020-03-03", "close": 986.5, "volume": 72184.0}, {"date": "2020-03-04", "close": 1047.75, "volume": 34404.0}, {"date": "2020-03-05", "close": 1004.75, "volume": 27986.0}, {"date": "2020-03-06", "close": 992.75, "volume": 23125.0}, {"date": "2020-03-09", "close": 918.75, "volume": 37516.0}, {"date": "2020-03-10", "close": 947.25, "volume": 26689.0}, {"date": "2020-03-11", "close": 887.5, "volume": 28896.0}, {"date": "2020-03-12", "close": 776.0, "volume": 54104.0}, {"date": "2020-03-13", "close": 789.25, "volume": 42453.0}, {"date": "2020-03-16", "close": 599.75, "volume": 53714.0}, {"date": "2020-03-17", "close": 660.25, "volume": 55822.0}, {"date": "2020-03-18", "close": 582.5, "volume": 49238.0}, {"date": "2020-03-19", "close": 655.25, "volume": 39518.0}, {"date": "2020-03-20", "close": 621.75, "volume": 49931.0}, {"date": "2020-03-23", "close": 668.25, "volume": 35782.0}, {"date": "2020-03-24", "close": 751.0, "volume": 34502.0}, {"date": "2020-03-25", "close": 788.75, "volume": 38983.0}, {"date": "2020-03-26", "close": 845.5, "volume": 33534.0}, {"date": "2020-03-27", "close": 836.75, "volume": 29842.0}, {"date": "2020-03-30", "close": 875.75, "volume": 28416.0}, {"date": "2020-03-31", "close": 868.75, "volume": 26621.0}, {"date": "2020-04-01", "close": 819.75, "volume": 23340.0}, {"date": "2020-04-02", "close": 851.0, "volume": 23795.0}, {"date": "2020-04-03", "close": 814.25, "volume": 14472.0}, {"date": "2020-04-06", "close": 897.5, "volume": 24822.0}, {"date": "2020-04-07", "close": 853.0, "volume": 25961.0}, {"date": "2020-04-08", "close": 879.5, "volume": 19419.0}, {"date": "2020-04-09", "close": 910.25, "volume": 20274.0}, {"date": "2020-04-13", "close": 883.25, "volume": 16541.0}, {"date": "2020-04-14", "close": 915.25, "volume": 18263.0}, {"date": "2020-04-15", "close": 884.0, "volume": 16150.0}, {"date": "2020-04-16", "close": 928.75, "volume": 25991.0}, {"date": "2020-04-17", "close": 992.25, "volume": 35369.0}, {"date": "2020-04-20", "close": 962.5, "volume": 27836.0}, {"date": "2020-04-21", "close": 930.75, "volume": 22703.0}, {"date": "2020-04-22", "close": 947.75, "volume": 12078.0}, {"date": "2020-04-23", "close": 985.75, "volume": 16562.0}, {"date": "2020-04-24", "close": 1021.5, "volume": 12731.0}, {"date": "2020-04-27", "close": 997.5, "volume": 20172.0}, {"date": "2020-04-28", "close": 979.5, "volume": 25629.0}, {"date": "2020-04-29", "close": 994.0, "volume": 26781.0}, {"date": "2020-04-30", "close": 922.25, "volume": 27638.0}, {"date": "2020-05-01", "close": 874.5, "volume": 28672.0}, {"date": "2020-05-04", "close": 924.0, "volume": 38250.0}, {"date": "2020-05-05", "close": 907.75, "volume": 38270.0}, {"date": "2020-05-06", "close": 899.75, "volume": 31154.0}, {"date": "2020-05-07", "close": 910.5, "volume": 19919.0}, {"date": "2020-05-08", "close": 910.5, "volume": 46840.0}, {"date": "2020-05-11", "close": 990.25, "volume": 40537.0}, {"date": "2020-05-12", "close": 942.0, "volume": 47719.0}, {"date": "2020-05-13", "close": 902.25, "volume": 37491.0}, {"date": "2020-05-14", "close": 907.0, "volume": 22509.0}, {"date": "2020-05-15", "close": 902.25, "volume": 17890.0}, {"date": "2020-05-18", "close": 913.25, "volume": 22029.0}, {"date": "2020-05-19", "close": 886.0, "volume": 13253.0}, {"date": "2020-05-20", "close": 939.75, "volume": 19361.0}, {"date": "2020-05-21", "close": 914.5, "volume": 20416.0}, {"date": "2020-05-22", "close": 920.5, "volume": 11428.0}, {"date": "2020-05-26", "close": 907.5, "volume": 19266.0}, {"date": "2020-05-27", "close": 924.25, "volume": 16341.0}, {"date": "2020-05-28", "close": 892.25, "volume": 16363.0}, {"date": "2020-05-29", "close": 836.0, "volume": 59338.0}, {"date": "2020-06-01", "close": 841.25, "volume": 35054.0}, {"date": "2020-06-02", "close": 848.0, "volume": 33038.0}, {"date": "2020-06-03", "close": 830.0, "volume": 27718.0}, {"date": "2020-06-04", "close": 817.25, "volume": 27155.0}, {"date": "2020-06-05", "close": 816.0, "volume": 32439.0}, {"date": "2020-06-08", "close": 840.25, "volume": 58408.0}, {"date": "2020-06-09", "close": 894.75, "volume": 86198.0}, {"date": "2020-06-10", "close": 931.5, "volume": 53522.0}, {"date": "2020-06-11", "close": 875.0, "volume": 43483.0}, {"date": "2020-06-12", "close": 954.0, "volume": 33708.0}, {"date": "2020-06-15", "close": 984.25, "volume": 35352.0}, {"date": "2020-06-16", "close": 996.5, "volume": 27308.0}, {"date": "2020-06-17", "close": 1015.75, "volume": 33650.0}, {"date": "2020-06-18", "close": 1003.25, "volume": 30928.0}, {"date": "2020-06-19", "close": 994.5, "volume": 60444.0}, {"date": "2020-06-22", "close": 1052.0, "volume": 34085.0}, {"date": "2020-06-23", "close": 1070.25, "volume": 31440.0}, {"date": "2020-06-24", "close": 1048.5, "volume": 19933.0}, {"date": "2020-06-25", "close": 1070.75, "volume": 24200.0}, {"date": "2020-06-26", "close": 1010.0, "volume": 56787.0}, {"date": "2020-06-29", "close": 1014.75, "volume": 21531.0}, {"date": "2020-06-30", "close": 1013.25, "volume": 28275.0}, {"date": "2020-07-01", "close": 1053.25, "volume": 17840.0}, {"date": "2020-07-02", "close": 1087.5, "volume": 21460.0}, {"date": "2020-07-06", "close": 1078.25, "volume": 17402.0}, {"date": "2020-07-07", "close": 1041.75, "volume": 18344.0}, {"date": "2020-07-08", "close": 1047.75, "volume": 13727.0}, {"date": "2020-07-09", "close": 1045.5, "volume": 12174.0}, {"date": "2020-07-10", "close": 1044.25, "volume": 9666.0}, {"date": "2020-07-13", "close": 1029.0, "volume": 21262.0}, {"date": "2020-07-14", "close": 1051.5, "volume": 26241.0}, {"date": "2020-07-15", "close": 1137.5, "volume": 38235.0}, {"date": "2020-07-16", "close": 1137.5, "volume": 26475.0}, {"date": "2020-07-17", "close": 1135.0, "volume": 35794.0}, {"date": "2020-07-20", "close": 1132.0, "volume": 20567.0}, {"date": "2020-07-21", "close": 1097.5, "volume": 18947.0}, {"date": "2020-07-22", "close": 1081.25, "volume": 15965.0}, {"date": "2020-07-23", "close": 1072.0, "volume": 15502.0}, {"date": "2020-07-24", "close": 1061.75, "volume": 16499.0}, {"date": "2020-07-27", "close": 1083.75, "volume": 11722.0}, {"date": "2020-07-28", "close": 1030.0, "volume": 17896.0}, {"date": "2020-07-29", "close": 1018.5, "volume": 17060.0}, {"date": "2020-07-30", "close": 1034.25, "volume": 10320.0}, {"date": "2020-07-31", "close": 1011.75, "volume": 18277.0}, {"date": "2020-08-03", "close": 1060.5, "volume": 14238.0}, {"date": "2020-08-04", "close": 1046.25, "volume": 17822.0}, {"date": "2020-08-05", "close": 1066.25, "volume": 17134.0}, {"date": "2020-08-06", "close": 1036.25, "volume": 21456.0}, {"date": "2020-08-07", "close": 1105.0, "volume": 45863.0}, {"date": "2020-08-10", "close": 1128.75, "volume": 20371.0}, {"date": "2020-08-11", "close": 1125.75, "volume": 26008.0}, {"date": "2020-08-12", "close": 1127.5, "volume": 15847.0}, {"date": "2020-08-13", "close": 1127.75, "volume": 20595.0}, {"date": "2020-08-14", "close": 1105.25, "volume": 21536.0}, {"date": "2020-08-17", "close": 1118.75, "volume": 19252.0}, {"date": "2020-08-18", "close": 1109.75, "volume": 16936.0}, {"date": "2020-08-19", "close": 1048.75, "volume": 26939.0}, {"date": "2020-08-20", "close": 1033.25, "volume": 26873.0}, {"date": "2020-08-21", "close": 1053.25, "volume": 22206.0}, {"date": "2020-08-24", "close": 1057.5, "volume": 15330.0}, {"date": "2020-08-25", "close": 1043.5, "volume": 19134.0}, {"date": "2020-08-26", "close": 1038.25, "volume": 15619.0}, {"date": "2020-08-27", "close": 1047.75, "volume": 13994.0}, {"date": "2020-08-28", "close": 1063.75, "volume": 12159.0}, {"date": "2020-08-31", "close": 1120.75, "volume": 36983.0}, {"date": "2020-09-01", "close": 1118.75, "volume": 29579.0}, {"date": "2020-09-02", "close": 1134.25, "volume": 17431.0}, {"date": "2020-09-03", "close": 1052.0, "volume": 152747.0}, {"date": "2020-09-04", "close": 1079.5, "volume": 60710.0}, {"date": "2020-09-08", "close": 1054.0, "volume": 39047.0}, {"date": "2020-09-09", "close": 1065.25, "volume": 38510.0}, {"date": "2020-09-10", "close": 1050.0, "volume": 35711.0}, {"date": "2020-09-11", "close": 1054.25, "volume": 38357.0}, {"date": "2020-09-14", "close": 1092.0, "volume": 30339.0}, {"date": "2020-09-15", "close": 1101.75, "volume": 27966.0}, {"date": "2020-09-16", "close": 1125.5, "volume": 24967.0}, {"date": "2020-09-17", "close": 1096.5, "volume": 37030.0}, {"date": "2020-09-18", "close": 1112.75, "volume": 49934.0}, {"date": "2020-09-21", "close": 1087.25, "volume": 37586.0}, {"date": "2020-09-22", "close": 1096.0, "volume": 27962.0}, {"date": "2020-09-23", "close": 1100.0, "volume": 24574.0}, {"date": "2020-09-24", "close": 1069.75, "volume": 17425.0}, {"date": "2020-09-25", "close": 1056.75, "volume": 30761.0}, {"date": "2020-09-28", "close": 1075.25, "volume": 24136.0}, {"date": "2020-09-29", "close": 1040.5, "volume": 26881.0}, {"date": "2020-09-30", "close": 1028.0, "volume": 32939.0}, {"date": "2020-10-01", "close": 1024.25, "volume": 38394.0}, {"date": "2020-10-02", "close": 1034.0, "volume": 40150.0}, {"date": "2020-10-05", "close": 1097.5, "volume": 24019.0}, {"date": "2020-10-06", "close": 1065.75, "volume": 15760.0}, {"date": "2020-10-07", "close": 1114.5, "volume": 24094.0}, {"date": "2020-10-08", "close": 1165.5, "volume": 21344.0}, {"date": "2020-10-09", "close": 1220.5, "volume": 27072.0}, {"date": "2020-10-12", "close": 1224.25, "volume": 17407.0}, {"date": "2020-10-13", "close": 1221.75, "volume": 17148.0}, {"date": "2020-10-14", "close": 1172.0, "volume": 24682.0}, {"date": "2020-10-15", "close": 1159.75, "volume": 16129.0}, {"date": "2020-10-16", "close": 1153.0, "volume": 28987.0}, {"date": "2020-10-19", "close": 1144.0, "volume": 20999.0}, {"date": "2020-10-20", "close": 1137.25, "volume": 16867.0}, {"date": "2020-10-21", "close": 1127.5, "volume": 16261.0}, {"date": "2020-10-22", "close": 1140.25, "volume": 28358.0}, {"date": "2020-10-23", "close": 1065.0, "volume": 43140.0}, {"date": "2020-10-26", "close": 999.0, "volume": 40711.0}, {"date": "2020-10-27", "close": 978.0, "volume": 26346.0}, {"date": "2020-10-28", "close": 959.0, "volume": 33984.0}, {"date": "2020-10-29", "close": 975.25, "volume": 18142.0}, {"date": "2020-10-30", "close": 959.5, "volume": 24447.0}, {"date": "2020-11-02", "close": 980.0, "volume": 23812.0}, {"date": "2020-11-03", "close": 1000.5, "volume": 21804.0}, {"date": "2020-11-04", "close": 1046.5, "volume": 23548.0}, {"date": "2020-11-05", "close": 1061.5, "volume": 32657.0}, {"date": "2020-11-06", "close": 1032.0, "volume": 17782.0}, {"date": "2020-11-09", "close": 1020.75, "volume": 30781.0}, {"date": "2020-11-10", "close": 1021.0, "volume": 67402.0}, {"date": "2020-11-11", "close": 1032.75, "volume": 22694.0}, {"date": "2020-11-12", "close": 1025.25, "volume": 13126.0}, {"date": "2020-11-13", "close": 1052.25, "volume": 11669.0}, {"date": "2020-11-16", "close": 1077.0, "volume": 16506.0}, {"date": "2020-11-17", "close": 1102.75, "volume": 22498.0}, {"date": "2020-11-18", "close": 1038.25, "volume": 45590.0}, {"date": "2020-11-19", "close": 1019.25, "volume": 24838.0}, {"date": "2020-11-20", "close": 1012.5, "volume": 21396.0}, {"date": "2020-11-23", "close": 1004.75, "volume": 35123.0}, {"date": "2020-11-24", "close": 1033.25, "volume": 22049.0}, {"date": "2020-11-25", "close": 1000.5, "volume": 15107.0}, {"date": "2020-11-27", "close": 1004.25, "volume": 15180.0}, {"date": "2020-11-30", "close": 1032.75, "volume": 23150.0}, {"date": "2020-12-01", "close": 1031.25, "volume": 24607.0}, {"date": "2020-12-02", "close": 1050.125, "volume": 22381.0}, {"date": "2020-12-03", "close": 1022.5, "volume": 21758.0}, {"date": "2020-12-04", "close": 1043.75, "volume": 19357.0}, {"date": "2020-12-07", "close": 1049.75, "volume": 21910.0}, {"date": "2020-12-08", "close": 1055.75, "volume": 21153.0}, {"date": "2020-12-09", "close": 1026.75, "volume": 27725.0}, {"date": "2020-12-10", "close": 1006.75, "volume": 21658.0}, {"date": "2020-12-11", "close": 1025.25, "volume": 34181.0}, {"date": "2020-12-14", "close": 1097.75, "volume": 39497.0}, {"date": "2020-12-15", "close": 1041.5, "volume": 43985.0}, {"date": "2020-12-16", "close": 1049.0, "volume": 35288.0}, {"date": "2020-12-17", "close": 1106.0, "volume": 29573.0}, {"date": "2020-12-18", "close": 1099.25, "volume": 80829.0}, {"date": "2020-12-21", "close": 1000.25, "volume": 137363.0}, {"date": "2020-12-22", "close": 1011.25, "volume": 33908.0}, {"date": "2020-12-23", "close": 1012.0, "volume": 25531.0}, {"date": "2020-12-24", "close": 1010.25, "volume": 13038.0}, {"date": "2020-12-28", "close": 972.75, "volume": 30534.0}, {"date": "2020-12-29", "close": 949.25, "volume": 23663.0}, {"date": "2020-12-30", "close": 949.25, "volume": 24565.0}, {"date": "2020-12-31", "close": 927.25, "volume": 39257.0}, {"date": "2021-01-04", "close": 939.5, "volume": 25300.0}, {"date": "2021-01-05", "close": 949.5, "volume": 15461.0}, {"date": "2021-01-06", "close": 957.75, "volume": 26837.0}, {"date": "2021-01-07", "close": 987.0, "volume": 21032.0}, {"date": "2021-01-08", "close": 960.0, "volume": 22669.0}, {"date": "2021-01-11", "close": 960.25, "volume": 16852.0}, {"date": "2021-01-12", "close": 986.75, "volume": 26466.0}, {"date": "2021-01-13", "close": 983.75, "volume": 18750.0}, {"date": "2021-01-14", "close": 1076.5, "volume": 43808.0}, {"date": "2021-01-15", "close": 1080.75, "volume": 70094.0}, {"date": "2021-01-19", "close": 1100.5, "volume": 36241.0}, {"date": "2021-01-20", "close": 1116.25, "volume": 19635.0}, {"date": "2021-01-21", "close": 1115.5, "volume": 17581.0}, {"date": "2021-01-22", "close": 1189.0, "volume": 30447.0}, {"date": "2021-01-25", "close": 1239.75, "volume": 31513.0}, {"date": "2021-01-26", "close": 1224.75, "volume": 38468.0}, {"date": "2021-01-27", "close": 1232.25, "volume": 32576.0}, {"date": "2021-01-28", "close": 1224.75, "volume": 36336.0}, {"date": "2021-01-29", "close": 1204.5, "volume": 23514.0}, {"date": "2021-02-01", "close": 1240.5, "volume": 20567.0}, {"date": "2021-02-02", "close": 1233.0, "volume": 15710.0}, {"date": "2021-02-03", "close": 1236.0, "volume": 21767.0}, {"date": "2021-02-04", "close": 1262.0, "volume": 11350.0}, {"date": "2021-02-05", "close": 1306.5, "volume": 16103.0}, {"date": "2021-02-08", "close": 1335.75, "volume": 22406.0}, {"date": "2021-02-09", "close": 1309.25, "volume": 14953.0}, {"date": "2021-02-10", "close": 1339.5, "volume": 19436.0}, {"date": "2021-02-11", "close": 1368.25, "volume": 28110.0}, {"date": "2021-02-12", "close": 1393.0, "volume": 20926.0}, {"date": "2021-02-16", "close": 1328.75, "volume": 21397.0}, {"date": "2021-02-17", "close": 1332.5, "volume": 22614.0}, {"date": "2021-02-18", "close": 1308.75, "volume": 22854.0}, {"date": "2021-02-19", "close": 1301.5, "volume": 24426.0}, {"date": "2021-02-22", "close": 1291.0, "volume": 18968.0}, {"date": "2021-02-23", "close": 1281.75, "volume": 28617.0}, {"date": "2021-02-24", "close": 1325.25, "volume": 14997.0}, {"date": "2021-02-25", "close": 1246.5, "volume": 31657.0}, {"date": "2021-02-26", "close": 1250.75, "volume": 25879.0}, {"date": "2021-03-01", "close": 1263.25, "volume": 25444.0}, {"date": "2021-03-02", "close": 951.75, "volume": 430724.0}, {"date": "2021-03-03", "close": 858.75, "volume": 119981.0}, {"date": "2021-03-04", "close": 843.25, "volume": 60318.0}, {"date": "2021-03-05", "close": 891.5, "volume": 45462.0}, {"date": "2021-03-08", "close": 834.25, "volume": 41315.0}, {"date": "2021-03-09", "close": 844.25, "volume": 38002.0}, {"date": "2021-03-10", "close": 840.25, "volume": 30774.0}, {"date": "2021-03-11", "close": 880.0, "volume": 32925.0}, {"date": "2021-03-12", "close": 878.75, "volume": 23072.0}, {"date": "2021-03-15", "close": 852.5, "volume": 41297.0}, {"date": "2021-03-16", "close": 837.5, "volume": 41178.0}, {"date": "2021-03-17", "close": 840.5, "volume": 44932.0}, {"date": "2021-03-18", "close": 816.75, "volume": 32094.0}, {"date": "2021-03-19", "close": 853.0, "volume": 77516.0}, {"date": "2021-03-22", "close": 850.75, "volume": 28636.0}, {"date": "2021-03-23", "close": 811.25, "volume": 30978.0}, {"date": "2021-03-24", "close": 780.5, "volume": 32495.0}, {"date": "2021-03-25", "close": 783.0, "volume": 46261.0}, {"date": "2021-03-26", "close": 797.75, "volume": 18071.0}, {"date": "2021-03-29", "close": 775.0, "volume": 23974.0}, {"date": "2021-03-30", "close": 777.75, "volume": 43301.0}, {"date": "2021-03-31", "close": 867.75, "volume": 54860.0}, {"date": "2021-04-01", "close": 892.0, "volume": 36031.0}, {"date": "2021-04-05", "close": 890.75, "volume": 20176.0}, {"date": "2021-04-06", "close": 866.0, "volume": 75103.0}, {"date": "2021-04-07", "close": 493.5, "volume": 807265.0}, {"date": "2021-04-08", "close": 470.25, "volume": 289530.0}, {"date": "2021-04-09", "close": 464.25, "volume": 163323.0}, {"date": "2021-04-12", "close": 497.25, "volume": 151411.0}, {"date": "2021-04-13", "close": 493.25, "volume": 88874.0}, {"date": "2021-04-14", "close": 481.5, "volume": 69698.0}, {"date": "2021-04-15", "close": 482.5, "volume": 71421.0}, {"date": "2021-04-16", "close": 497.75, "volume": 155489.0}, {"date": "2021-04-19", "close": 474.875, "volume": 66277.0}, {"date": "2021-04-20", "close": 508.75, "volume": 97819.0}, {"date": "2021-04-21", "close": 526.5, "volume": 56026.0}, {"date": "2021-04-22", "close": 528.0, "volume": 55881.0}, {"date": "2021-04-23", "close": 528.5, "volume": 37581.0}, {"date": "2021-04-26", "close": 541.0, "volume": 38104.0}, {"date": "2021-04-27", "close": 538.25, "volume": 31330.0}, {"date": "2021-04-28", "close": 556.0, "volume": 42896.0}, {"date": "2021-04-29", "close": 562.75, "volume": 46558.0}, {"date": "2021-04-30", "close": 558.0, "volume": 39405.0}, {"date": "2021-05-03", "close": 550.5, "volume": 28753.0}, {"date": "2021-05-04", "close": 513.5, "volume": 33704.0}, {"date": "2021-05-05", "close": 523.25, "volume": 27830.0}, {"date": "2021-05-06", "close": 516.0, "volume": 29713.0}, {"date": "2021-05-07", "close": 505.75, "volume": 27478.0}, {"date": "2021-05-10", "close": 485.5, "volume": 43096.0}, {"date": "2021-05-11", "close": 503.75, "volume": 63658.0}, {"date": "2021-05-12", "close": 528.25, "volume": 49484.0}, {"date": "2021-05-13", "close": 526.0, "volume": 34238.0}, {"date": "2021-05-14", "close": 539.0, "volume": 26481.0}, {"date": "2021-05-17", "close": 506.75, "volume": 35393.0}, {"date": "2021-05-18", "close": 518.75, "volume": 31891.0}, {"date": "2021-05-19", "close": 513.75, "volume": 16406.0}, {"date": "2021-05-20", "close": 532.75, "volume": 21290.0}, {"date": "2021-05-21", "close": 529.75, "volume": 18490.0}, {"date": "2021-05-24", "close": 519.0, "volume": 15657.0}, {"date": "2021-05-25", "close": 516.75, "volume": 21259.0}, {"date": "2021-05-26", "close": 521.5, "volume": 20959.0}, {"date": "2021-05-27", "close": 531.25, "volume": 25145.0}, {"date": "2021-05-28", "close": 531.25, "volume": 22742.0}, {"date": "2021-06-01", "close": 545.75, "volume": 33049.0}, {"date": "2021-06-02", "close": 541.25, "volume": 48856.0}, {"date": "2021-06-03", "close": 527.0, "volume": 22245.0}, {"date": "2021-06-04", "close": 528.75, "volume": 15835.0}, {"date": "2021-06-07", "close": 572.5, "volume": 56726.0}, {"date": "2021-06-08", "close": 606.25, "volume": 58665.0}, {"date": "2021-06-09", "close": 614.0, "volume": 43737.0}, {"date": "2021-06-10", "close": 628.75, "volume": 24285.0}, {"date": "2021-06-11", "close": 651.5, "volume": 26801.0}, {"date": "2021-06-14", "close": 645.5, "volume": 33782.0}, {"date": "2021-06-15", "close": 634.5, "volume": 30928.0}, {"date": "2021-06-16", "close": 646.0, "volume": 30399.0}, {"date": "2021-06-17", "close": 657.25, "volume": 17830.0}, {"date": "2021-06-18", "close": 674.0, "volume": 56820.0}, {"date": "2021-06-21", "close": 695.5, "volume": 54418.0}, {"date": "2021-06-22", "close": 691.25, "volume": 28965.0}, {"date": "2021-06-23", "close": 720.0, "volume": 45017.0}, {"date": "2021-06-24", "close": 727.25, "volume": 37731.0}, {"date": "2021-06-25", "close": 691.75, "volume": 86309.0}, {"date": "2021-06-28", "close": 691.0, "volume": 24700.0}, {"date": "2021-06-29", "close": 675.25, "volume": 24862.0}, {"date": "2021-06-30", "close": 665.75, "volume": 26093.0}, {"date": "2021-07-01", "close": 662.5, "volume": 29727.0}, {"date": "2021-07-02", "close": 666.0, "volume": 23088.0}, {"date": "2021-07-06", "close": 626.5, "volume": 34180.0}, {"date": "2021-07-07", "close": 626.25, "volume": 15734.0}, {"date": "2021-07-08", "close": 660.25, "volume": 26019.0}, {"date": "2021-07-09", "close": 661.75, "volume": 22420.0}, {"date": "2021-07-12", "close": 634.75, "volume": 50736.0}, {"date": "2021-07-13", "close": 614.75, "volume": 154657.0}, {"date": "2021-07-14", "close": 621.0, "volume": 85934.0}, {"date": "2021-07-15", "close": 621.0, "volume": null}, {"date": "2021-07-16", "close": 358.75, "volume": 642042.0}, {"date": "2021-07-19", "close": 343.0, "volume": 145115.0}, {"date": "2021-07-20", "close": 360.25, "volume": 103991.0}, {"date": "2021-07-21", "close": 354.75, "volume": 74321.0}, {"date": "2021-07-22", "close": 341.0, "volume": 62418.0}, {"date": "2021-07-23", "close": 331.75, "volume": 69022.0}, {"date": "2021-07-26", "close": 327.0, "volume": 36799.0}, {"date": "2021-07-27", "close": 326.25, "volume": 44258.0}, {"date": "2021-07-28", "close": 332.75, "volume": 46367.0}, {"date": "2021-07-29", "close": 321.0, "volume": 40851.0}, {"date": "2021-07-30", "close": 325.0, "volume": 30112.0}, {"date": "2021-08-02", "close": 333.0, "volume": 36510.0}, {"date": "2021-08-03", "close": 332.0, "volume": 24173.0}, {"date": "2021-08-04", "close": 335.0, "volume": 28003.0}, {"date": "2021-08-05", "close": 346.0, "volume": 39304.0}, {"date": "2021-08-06", "close": 343.25, "volume": 40348.0}, {"date": "2021-08-09", "close": 344.75, "volume": 28991.0}, {"date": "2021-08-10", "close": 329.75, "volume": 74452.0}, {"date": "2021-08-11", "close": 310.75, "volume": 112376.0}, {"date": "2021-08-12", "close": 314.75, "volume": 41695.0}, {"date": "2021-08-13", "close": 310.0, "volume": 28646.0}, {"date": "2021-08-16", "close": 300.5, "volume": 39811.0}, {"date": "2021-08-17", "close": 299.25, "volume": 54447.0}, {"date": "2021-08-18", "close": 301.5, "volume": 78331.0}, {"date": "2021-08-19", "close": 286.75, "volume": 51286.0}, {"date": "2021-08-20", "close": 302.75, "volume": 82160.0}, {"date": "2021-08-23", "close": 305.25, "volume": 87908.0}, {"date": "2021-08-24", "close": 302.5, "volume": 39237.0}, {"date": "2021-08-25", "close": 296.75, "volume": 57332.0}, {"date": "2021-08-26", "close": 286.25, "volume": 92233.0}, {"date": "2021-08-27", "close": 288.75, "volume": 68218.0}, {"date": "2021-08-30", "close": 287.5, "volume": 35017.0}, {"date": "2021-08-31", "close": 290.75, "volume": 86083.0}, {"date": "2021-09-01", "close": 309.75, "volume": 86394.0}, {"date": "2021-09-02", "close": 312.5, "volume": 57918.0}, {"date": "2021-09-03", "close": 310.0, "volume": 37371.0}, {"date": "2021-09-07", "close": 310.25, "volume": 36476.0}, {"date": "2021-09-08", "close": 300.0, "volume": 43569.0}, {"date": "2021-09-09", "close": 294.75, "volume": 42103.0}, {"date": "2021-09-10", "close": 283.5, "volume": 44407.0}, {"date": "2021-09-13", "close": 293.25, "volume": 47532.0}, {"date": "2021-09-14", "close": 288.25, "volume": 39956.0}, {"date": "2021-09-15", "close": 292.5, "volume": 39909.0}, {"date": "2021-09-16", "close": 293.0, "volume": 40550.0}, {"date": "2021-09-17", "close": 292.25, "volume": 175611.0}, {"date": "2021-09-20", "close": 281.75, "volume": 42448.0}, {"date": "2021-09-21", "close": 281.0, "volume": 28120.0}, {"date": "2021-09-22", "close": 254.5, "volume": 130884.0}, {"date": "2021-09-23", "close": 268.5, "volume": 38054.0}, {"date": "2021-09-24", "close": 270.0, "volume": 32278.0}, {"date": "2021-09-27", "close": 270.25, "volume": 38224.0}, {"date": "2021-09-28", "close": 260.5, "volume": 36819.0}, {"date": "2021-09-29", "close": 257.75, "volume": 26987.0}, {"date": "2021-09-30", "close": 255.5, "volume": 24084.0}, {"date": "2021-10-01", "close": 258.5, "volume": 40254.0}, {"date": "2021-10-04", "close": 248.25, "volume": 54272.0}, {"date": "2021-10-05", "close": 256.25, "volume": 31502.0}, {"date": "2021-10-06", "close": 255.0, "volume": 20606.0}, {"date": "2021-10-07", "close": 258.5, "volume": 23586.0}, {"date": "2021-10-08", "close": 260.5, "volume": 20018.0}, {"date": "2021-10-11", "close": 262.5, "volume": 16563.0}, {"date": "2021-10-12", "close": 265.5, "volume": 26137.0}, {"date": "2021-10-13", "close": 276.25, "volume": 31998.0}, {"date": "2021-10-14", "close": 287.75, "volume": 39375.0}, {"date": "2021-10-15", "close": 276.0, "volume": 124408.0}, {"date": "2021-10-18", "close": 267.25, "volume": 55166.0}, {"date": "2021-10-19", "close": 268.75, "volume": 21569.0}, {"date": "2021-10-20", "close": 257.75, "volume": 27751.0}, {"date": "2021-10-21", "close": 265.0, "volume": 32607.0}, {"date": "2021-10-22", "close": 271.5, "volume": 45801.0}, {"date": "2021-10-25", "close": 280.0, "volume": 22247.0}, {"date": "2021-10-26", "close": 270.75, "volume": 21581.0}, {"date": "2021-10-27", "close": 267.25, "volume": 19360.0}, {"date": "2021-10-28", "close": 278.25, "volume": 25065.0}, {"date": "2021-10-29", "close": 278.0, "volume": 21007.0}, {"date": "2021-11-01", "close": 291.75, "volume": 36175.0}, {"date": "2021-11-02", "close": 300.75, "volume": 29402.0}, {"date": "2021-11-03", "close": 318.75, "volume": 57178.0}, {"date": "2021-11-04", "close": 322.25, "volume": 50012.0}, {"date": "2021-11-05", "close": 328.75, "volume": 39266.0}, {"date": "2021-11-08", "close": 303.0, "volume": 35727.0}, {"date": "2021-11-09", "close": 302.0, "volume": 36827.0}, {"date": "2021-11-10", "close": 304.0, "volume": 48420.0}, {"date": "2021-11-11", "close": 305.5, "volume": 48960.0}, {"date": "2021-11-12", "close": 301.25, "volume": 17821.0}, {"date": "2021-11-15", "close": 305.25, "volume": 55941.0}, {"date": "2021-11-16", "close": 314.5, "volume": 36792.0}, {"date": "2021-11-17", "close": 308.5, "volume": 76491.0}, {"date": "2021-11-18", "close": 306.25, "volume": 46808.0}, {"date": "2021-11-19", "close": 305.25, "volume": 59567.0}, {"date": "2021-11-22", "close": 298.75, "volume": 49623.0}, {"date": "2021-11-23", "close": 310.25, "volume": 47984.0}, {"date": "2021-11-24", "close": 322.5, "volume": 30465.0}, {"date": "2021-11-26", "close": 304.25, "volume": 35350.0}, {"date": "2021-11-29", "close": 300.5, "volume": 32974.0}, {"date": "2021-11-30", "close": 312.75, "volume": 40638.0}, {"date": "2021-12-01", "close": 316.25, "volume": 64576.0}, {"date": "2021-12-02", "close": 344.0, "volume": 67127.0}, {"date": "2021-12-03", "close": 337.75, "volume": 88022.0}, {"date": "2021-12-06", "close": 354.75, "volume": 65089.0}, {"date": "2021-12-07", "close": 363.5, "volume": 54070.0}, {"date": "2021-12-08", "close": 377.0, "volume": 61269.0}, {"date": "2021-12-09", "close": 357.0, "volume": 46292.0}, {"date": "2021-12-10", "close": 349.75, "volume": 65078.0}, {"date": "2021-12-13", "close": 347.25, "volume": 66726.0}, {"date": "2021-12-14", "close": 335.75, "volume": 48029.0}, {"date": "2021-12-15", "close": 356.75, "volume": 61418.0}, {"date": "2021-12-16", "close": 350.0, "volume": 61132.0}, {"date": "2021-12-17", "close": 369.25, "volume": 305320.0}, {"date": "2021-12-20", "close": 370.0, "volume": 31064.0}, {"date": "2021-12-21", "close": 366.0, "volume": 25515.0}, {"date": "2021-12-22", "close": 374.25, "volume": 29664.0}, {"date": "2021-12-23", "close": 384.75, "volume": 50325.0}, {"date": "2021-12-27", "close": 372.25, "volume": 31638.0}, {"date": "2021-12-28", "close": 360.5, "volume": 22280.0}, {"date": "2021-12-29", "close": 358.0, "volume": 19634.0}, {"date": "2021-12-30", "close": 353.0, "volume": 32068.0}, {"date": "2021-12-31", "close": 352.5, "volume": 19769.0}, {"date": "2022-01-03", "close": 370.5, "volume": 25002.0}, {"date": "2022-01-04", "close": 359.25, "volume": 28993.0}, {"date": "2022-01-05", "close": 343.5, "volume": 25356.0}, {"date": "2022-01-06", "close": 348.25, "volume": 32018.0}, {"date": "2022-01-07", "close": 338.25, "volume": 36845.0}, {"date": "2022-01-10", "close": 347.25, "volume": 46635.0}, {"date": "2022-01-11", "close": 352.75, "volume": 26905.0}, {"date": "2022-01-12", "close": 345.0, "volume": 35430.0}, {"date": "2022-01-13", "close": 350.0, "volume": 41126.0}, {"date": "2022-01-14", "close": 358.5, "volume": 38173.0}, {"date": "2022-01-18", "close": 336.0, "volume": 49240.0}, {"date": "2022-01-19", "close": 335.0, "volume": 44168.0}, {"date": "2022-01-20", "close": 337.25, "volume": 47811.0}, {"date": "2022-01-21", "close": 345.5, "volume": 151842.0}, {"date": "2022-01-24", "close": 359.25, "volume": 55241.0}, {"date": "2022-01-25", "close": 360.75, "volume": 29523.0}, {"date": "2022-01-26", "close": 362.5, "volume": 43043.0}, {"date": "2022-01-27", "close": 350.25, "volume": 34325.0}, {"date": "2022-01-28", "close": 362.5, "volume": 37112.0}, {"date": "2022-01-31", "close": 377.25, "volume": 40374.0}, {"date": "2022-02-01", "close": 385.25, "volume": 25310.0}, {"date": "2022-02-02", "close": 367.5, "volume": 25764.0}, {"date": "2022-02-03", "close": 360.25, "volume": 24658.0}, {"date": "2022-02-04", "close": 367.0, "volume": 22730.0}, {"date": "2022-02-07", "close": 395.0, "volume": 25830.0}, {"date": "2022-02-08", "close": 400.0, "volume": 19586.0}, {"date": "2022-02-09", "close": 419.75, "volume": 40670.0}, {"date": "2022-02-10", "close": 397.25, "volume": 35691.0}, {"date": "2022-02-11", "close": 391.75, "volume": 21866.0}, {"date": "2022-02-14", "close": 390.0, "volume": 25705.0}, {"date": "2022-02-15", "close": 397.25, "volume": 25986.0}, {"date": "2022-02-16", "close": 391.0, "volume": 26299.0}, {"date": "2022-02-17", "close": 374.5, "volume": 27789.0}, {"date": "2022-02-18", "close": 365.75, "volume": 27026.0}, {"date": "2022-02-22", "close": 361.0, "volume": 21492.0}, {"date": "2022-02-23", "close": 350.5, "volume": 24986.0}, {"date": "2022-02-24", "close": 369.0, "volume": 35649.0}, {"date": "2022-02-25", "close": 363.0, "volume": 31212.0}, {"date": "2022-02-28", "close": 351.75, "volume": 35867.0}, {"date": "2022-03-01", "close": 340.5, "volume": 101315.0}, {"date": "2022-03-02", "close": 334.75, "volume": 27405.0}, {"date": "2022-03-03", "close": 329.0, "volume": 37366.0}, {"date": "2022-03-04", "close": 324.5, "volume": 30992.0}, {"date": "2022-03-07", "close": 317.25, "volume": 30596.0}, {"date": "2022-03-08", "close": 314.75, "volume": 24378.0}, {"date": "2022-03-09", "close": 328.5, "volume": 38092.0}, {"date": "2022-03-10", "close": 326.0, "volume": 26892.0}, {"date": "2022-03-11", "close": 321.25, "volume": 24192.0}, {"date": "2022-03-14", "close": 301.0, "volume": 44980.0}, {"date": "2022-03-15", "close": 308.25, "volume": 22790.0}, {"date": "2022-03-16", "close": 315.25, "volume": 31595.0}, {"date": "2022-03-17", "close": 328.5, "volume": 24637.0}, {"date": "2022-03-18", "close": 337.25, "volume": 59713.0}, {"date": "2022-03-21", "close": 322.5, "volume": 19699.0}, {"date": "2022-03-22", "close": 332.75, "volume": 32750.0}, {"date": "2022-03-23", "close": 322.0, "volume": 21526.0}, {"date": "2022-03-24", "close": 326.75, "volume": 18829.0}, {"date": "2022-03-25", "close": 312.0, "volume": 16723.0}, {"date": "2022-03-28", "close": 309.0, "volume": 24517.0}, {"date": "2022-03-29", "close": 320.25, "volume": 28722.0}, {"date": "2022-03-30", "close": 303.0, "volume": 28992.0}, {"date": "2022-03-31", "close": 300.5, "volume": 26993.0}, {"date": "2022-04-01", "close": 313.5, "volume": 31406.0}, {"date": "2022-04-04", "close": 324.0, "volume": 26770.0}, {"date": "2022-04-05", "close": 314.0, "volume": 24523.0}, {"date": "2022-04-06", "close": 318.25, "volume": 18445.0}, {"date": "2022-04-07", "close": 314.5, "volume": 16782.0}, {"date": "2022-04-08", "close": 310.75, "volume": 18332.0}, {"date": "2022-04-11", "close": 304.5, "volume": 20415.0}, {"date": "2022-04-12", "close": 306.5, "volume": 20671.0}, {"date": "2022-04-13", "close": 312.75, "volume": 32459.0}, {"date": "2022-04-14", "close": 295.5, "volume": 65361.0}, {"date": "2022-04-18", "close": 267.75, "volume": 26566.0}, {"date": "2022-04-19", "close": 265.5, "volume": 38876.0}, {"date": "2022-04-20", "close": 266.75, "volume": 23280.0}, {"date": "2022-04-21", "close": 250.75, "volume": 26679.0}, {"date": "2022-04-22", "close": 256.5, "volume": 30556.0}, {"date": "2022-04-25", "close": 260.5, "volume": 20391.0}, {"date": "2022-04-26", "close": 246.25, "volume": 36302.0}, {"date": "2022-04-27", "close": 247.0, "volume": 21267.0}, {"date": "2022-04-28", "close": 244.5, "volume": 16333.0}, {"date": "2022-04-29", "close": 232.5, "volume": 22946.0}, {"date": "2022-05-02", "close": 240.5, "volume": 44972.0}, {"date": "2022-05-03", "close": 243.0, "volume": 15419.0}, {"date": "2022-05-04", "close": 242.25, "volume": 42519.0}, {"date": "2022-05-05", "close": 222.25, "volume": 41004.0}, {"date": "2022-05-06", "close": 210.25, "volume": 53238.0}, {"date": "2022-05-09", "close": 198.5, "volume": 48419.0}, {"date": "2022-05-10", "close": 249.75, "volume": 108424.0}, {"date": "2022-05-11", "close": 244.25, "volume": 99746.0}, {"date": "2022-05-12", "close": 238.75, "volume": 42400.0}, {"date": "2022-05-13", "close": 248.5, "volume": 33119.0}, {"date": "2022-05-16", "close": 231.0, "volume": 37641.0}, {"date": "2022-05-17", "close": 230.0, "volume": 73612.0}, {"date": "2022-05-18", "close": 210.25, "volume": 34143.0}, {"date": "2022-05-19", "close": 214.25, "volume": 37623.0}, {"date": "2022-05-20", "close": 215.0, "volume": 35812.0}, {"date": "2022-05-23", "close": 218.75, "volume": 33137.0}, {"date": "2022-05-24", "close": 213.0, "volume": 87869.0}, {"date": "2022-05-25", "close": 216.5, "volume": 86857.0}, {"date": "2022-05-26", "close": 230.5, "volume": 46091.0}, {"date": "2022-05-27", "close": 251.25, "volume": 45186.0}, {"date": "2022-05-31", "close": 246.0, "volume": 54369.0}, {"date": "2022-06-01", "close": 240.25, "volume": 50792.0}, {"date": "2022-06-02", "close": 238.75, "volume": 23951.0}, {"date": "2022-06-03", "close": 249.75, "volume": 36237.0}, {"date": "2022-06-06", "close": 237.5, "volume": 29828.0}, {"date": "2022-06-07", "close": 262.5, "volume": 35800.0}, {"date": "2022-06-08", "close": 257.75, "volume": 27553.0}, {"date": "2022-06-09", "close": 249.75, "volume": 24107.0}, {"date": "2022-06-10", "close": 234.25, "volume": 34558.0}, {"date": "2022-06-13", "close": 222.75, "volume": 43472.0}, {"date": "2022-06-14", "close": 224.0, "volume": 27244.0}, {"date": "2022-06-15", "close": 235.25, "volume": 35654.0}, {"date": "2022-06-16", "close": 225.0, "volume": 37726.0}, {"date": "2022-06-17", "close": 248.25, "volume": 109871.0}, {"date": "2022-06-21", "close": 270.25, "volume": 46851.0}, {"date": "2022-06-22", "close": 285.5, "volume": 30836.0}, {"date": "2022-06-23", "close": 292.75, "volume": 31156.0}, {"date": "2022-06-24", "close": 290.5, "volume": 58113.0}, {"date": "2022-06-27", "close": 291.5, "volume": 22939.0}, {"date": "2022-06-28", "close": 280.25, "volume": 21441.0}, {"date": "2022-06-29", "close": 273.25, "volume": 23356.0}, {"date": "2022-06-30", "close": 264.0, "volume": 34581.0}, {"date": "2022-07-01", "close": 285.0, "volume": 30069.0}, {"date": "2022-07-05", "close": 308.5, "volume": 30847.0}, {"date": "2022-07-06", "close": 310.0, "volume": 28453.0}, {"date": "2022-07-07", "close": 310.0, "volume": 25034.0}, {"date": "2022-07-08", "close": 308.25, "volume": 15647.0}, {"date": "2022-07-11", "close": 289.75, "volume": 28107.0}, {"date": "2022-07-12", "close": 302.25, "volume": 37087.0}, {"date": "2022-07-13", "close": 311.75, "volume": 38132.0}, {"date": "2022-07-14", "close": 300.0, "volume": 33432.0}, {"date": "2022-07-15", "close": 305.5, "volume": 47540.0}, {"date": "2022-07-18", "close": 302.25, "volume": 37617.0}, {"date": "2022-07-19", "close": 312.25, "volume": 32920.0}, {"date": "2022-07-20", "close": 311.75, "volume": 25953.0}, {"date": "2022-07-21", "close": 311.75, "volume": 15793.0}, {"date": "2022-07-22", "close": 307.75, "volume": 20100.0}, {"date": "2022-07-25", "close": 304.75, "volume": 28289.0}, {"date": "2022-07-26", "close": 310.75, "volume": 19932.0}, {"date": "2022-07-27", "close": 317.5, "volume": 30827.0}, {"date": "2022-07-28", "close": 325.0, "volume": 24074.0}, {"date": "2022-07-29", "close": 314.5, "volume": 34455.0}, {"date": "2022-08-01", "close": 304.0, "volume": 21257.0}, {"date": "2022-08-02", "close": 309.25, "volume": 13796.0}, {"date": "2022-08-03", "close": 317.75, "volume": 41951.0}, {"date": "2022-08-04", "close": 348.75, "volume": 32775.0}, {"date": "2022-08-05", "close": 362.75, "volume": 26601.0}, {"date": "2022-08-08", "close": 365.0, "volume": 20666.0}, {"date": "2022-08-09", "close": 353.0, "volume": 35977.0}, {"date": "2022-08-10", "close": 361.75, "volume": 27097.0}, {"date": "2022-08-11", "close": 351.25, "volume": 29731.0}, {"date": "2022-08-12", "close": 362.25, "volume": 23273.0}, {"date": "2022-08-15", "close": 364.75, "volume": 16976.0}, {"date": "2022-08-16", "close": 361.0, "volume": 20772.0}, {"date": "2022-08-17", "close": 358.25, "volume": 20578.0}, {"date": "2022-08-18", "close": 360.25, "volume": 15763.0}, {"date": "2022-08-19", "close": 352.0, "volume": 20738.0}, {"date": "2022-08-22", "close": 343.25, "volume": 18021.0}, {"date": "2022-08-23", "close": 342.0, "volume": 16750.0}, {"date": "2022-08-24", "close": 340.5, "volume": 22973.0}, {"date": "2022-08-25", "close": 338.75, "volume": 12806.0}, {"date": "2022-08-26", "close": 331.25, "volume": 24019.0}, {"date": "2022-08-29", "close": 336.5, "volume": 23814.0}, {"date": "2022-08-30", "close": 321.75, "volume": 44669.0}, {"date": "2022-08-31", "close": 311.0, "volume": 27753.0}, {"date": "2022-09-01", "close": 327.25, "volume": 28891.0}, {"date": "2022-09-02", "close": 315.0, "volume": 23652.0}, {"date": "2022-09-06", "close": 306.5, "volume": 16463.0}, {"date": "2022-09-07", "close": 315.5, "volume": 18848.0}, {"date": "2022-09-08", "close": 317.5, "volume": 19894.0}, {"date": "2022-09-09", "close": 322.0, "volume": 21155.0}, {"date": "2022-09-12", "close": 328.0, "volume": 18126.0}, {"date": "2022-09-13", "close": 304.75, "volume": 27606.0}, {"date": "2022-09-14", "close": 300.0, "volume": 20855.0}, {"date": "2022-09-15", "close": 303.75, "volume": 16010.0}, {"date": "2022-09-16", "close": 298.5, "volume": 47441.0}, {"date": "2022-09-19", "close": 299.5, "volume": 19408.0}, {"date": "2022-09-20", "close": 306.75, "volume": 36111.0}, {"date": "2022-09-21", "close": 302.75, "volume": 32418.0}, {"date": "2022-09-22", "close": 307.25, "volume": 25954.0}, {"date": "2022-09-23", "close": 304.5, "volume": 28382.0}, {"date": "2022-09-26", "close": 304.0, "volume": 23050.0}, {"date": "2022-09-27", "close": 311.0, "volume": 30510.0}, {"date": "2022-09-28", "close": 334.0, "volume": 27208.0}, {"date": "2022-09-29", "close": 331.5, "volume": 26885.0}, {"date": "2022-09-30", "close": 325.25, "volume": 29669.0}, {"date": "2022-10-03", "close": 331.75, "volume": 22538.0}, {"date": "2022-10-04", "close": 344.25, "volume": 31099.0}, {"date": "2022-10-05", "close": 353.75, "volume": 28282.0}, {"date": "2022-10-06", "close": 356.5, "volume": 27925.0}, {"date": "2022-10-07", "close": 368.0, "volume": 45421.0}, {"date": "2022-10-10", "close": 349.0, "volume": 23393.0}, {"date": "2022-10-11", "close": 356.5, "volume": 22352.0}, {"date": "2022-10-12", "close": 353.5, "volume": 26167.0}, {"date": "2022-10-13", "close": 385.5, "volume": 41905.0}, {"date": "2022-10-14", "close": 396.75, "volume": 70019.0}, {"date": "2022-10-17", "close": 421.0, "volume": 39094.0}, {"date": "2022-10-18", "close": 434.25, "volume": 25831.0}, {"date": "2022-10-19", "close": 393.5, "volume": 41151.0}, {"date": "2022-10-20", "close": 386.5, "volume": 39375.0}, {"date": "2022-10-21", "close": 410.0, "volume": 157105.0}, {"date": "2022-10-24", "close": 436.5, "volume": 37346.0}, {"date": "2022-10-25", "close": 441.25, "volume": 49698.0}, {"date": "2022-10-26", "close": 443.25, "volume": 23833.0}, {"date": "2022-10-27", "close": 418.5, "volume": 25008.0}, {"date": "2022-10-28", "close": 428.0, "volume": 28215.0}, {"date": "2022-10-31", "close": 407.0, "volume": 29870.0}, {"date": "2022-11-01", "close": 435.75, "volume": 20624.0}, {"date": "2022-11-02", "close": 412.5, "volume": 30028.0}, {"date": "2022-11-03", "close": 411.25, "volume": 15944.0}, {"date": "2022-11-04", "close": 406.25, "volume": 18799.0}, {"date": "2022-11-07", "close": 404.0, "volume": 26431.0}, {"date": "2022-11-08", "close": 353.75, "volume": 64645.0}, {"date": "2022-11-09", "close": 377.75, "volume": 34447.0}, {"date": "2022-11-10", "close": 404.0, "volume": 47605.0}, {"date": "2022-11-11", "close": 387.75, "volume": 22711.0}, {"date": "2022-11-14", "close": 373.75, "volume": 20682.0}, {"date": "2022-11-15", "close": 373.0, "volume": 27175.0}, {"date": "2022-11-16", "close": 373.0, "volume": 21103.0}, {"date": "2022-11-17", "close": 374.5, "volume": 13726.0}, {"date": "2022-11-18", "close": 363.5, "volume": 18535.0}, {"date": "2022-11-21", "close": 348.25, "volume": 20772.0}, {"date": "2022-11-22", "close": 344.5, "volume": 16514.0}, {"date": "2022-11-23", "close": 349.5, "volume": 15876.0}, {"date": "2022-11-25", "close": 346.25, "volume": 11227.0}, {"date": "2022-11-28", "close": 351.25, "volume": 42881.0}, {"date": "2022-11-29", "close": 356.25, "volume": 57257.0}, {"date": "2022-11-30", "close": 359.25, "volume": 43522.0}, {"date": "2022-12-01", "close": 376.0, "volume": 25410.0}, {"date": "2022-12-02", "close": 412.0, "volume": 38116.0}, {"date": "2022-12-05", "close": 404.75, "volume": 22270.0}, {"date": "2022-12-06", "close": 394.75, "volume": 19382.0}, {"date": "2022-12-07", "close": 385.75, "volume": 25641.0}, {"date": "2022-12-08", "close": 376.25, "volume": 38270.0}, {"date": "2022-12-09", "close": 365.0, "volume": 31140.0}, {"date": "2022-12-12", "close": 359.0, "volume": 36109.0}, {"date": "2022-12-13", "close": 379.0, "volume": 28429.0}, {"date": "2022-12-14", "close": 376.75, "volume": 33185.0}, {"date": "2022-12-15", "close": 363.0, "volume": 39818.0}, {"date": "2022-12-16", "close": 366.5, "volume": 72328.0}, {"date": "2022-12-19", "close": 355.5, "volume": 31361.0}, {"date": "2022-12-20", "close": 359.25, "volume": 24831.0}, {"date": "2022-12-21", "close": 393.75, "volume": 27693.0}, {"date": "2022-12-22", "close": 396.5, "volume": 21588.0}, {"date": "2022-12-23", "close": 390.25, "volume": 22357.0}, {"date": "2022-12-27", "close": 380.75, "volume": 18210.0}, {"date": "2022-12-28", "close": 382.5, "volume": 19963.0}, {"date": "2022-12-29", "close": 392.5, "volume": 29767.0}, {"date": "2022-12-30", "close": 400.5, "volume": 21818.0}, {"date": "2023-01-03", "close": 398.75, "volume": 20906.0}, {"date": "2023-01-04", "close": 402.5, "volume": 28803.0}, {"date": "2023-01-05", "close": 450.0, "volume": 91499.0}, {"date": "2023-01-06", "close": 494.75, "volume": 72724.0}, {"date": "2023-01-09", "close": 497.5, "volume": 55290.0}, {"date": "2023-01-10", "close": 525.25, "volume": 78555.0}, {"date": "2023-01-11", "close": 487.5, "volume": 63484.0}, {"date": "2023-01-12", "close": 521.25, "volume": 56285.0}, {"date": "2023-01-13", "close": 512.5, "volume": 33432.0}, {"date": "2023-01-17", "close": 493.25, "volume": 37453.0}, {"date": "2023-01-18", "close": 477.5, "volume": 55226.0}, {"date": "2023-01-19", "close": 478.25, "volume": 23866.0}, {"date": "2023-01-20", "close": 499.5, "volume": 29692.0}, {"date": "2023-01-23", "close": 500.5, "volume": 24901.0}, {"date": "2023-01-24", "close": 508.25, "volume": 34443.0}, {"date": "2023-01-25", "close": 516.25, "volume": 19948.0}, {"date": "2023-01-26", "close": 552.75, "volume": 47075.0}, {"date": "2023-01-27", "close": 543.75, "volume": 19513.0}, {"date": "2023-01-30", "close": 539.75, "volume": 37519.0}, {"date": "2023-01-31", "close": 590.0, "volume": 57516.0}, {"date": "2023-02-01", "close": 609.75, "volume": 44581.0}, {"date": "2023-02-02", "close": 621.25, "volume": 37818.0}, {"date": "2023-02-03", "close": 614.25, "volume": 21168.0}, {"date": "2023-02-06", "close": 623.25, "volume": 41880.0}, {"date": "2023-02-07", "close": 629.5, "volume": 25079.0}, {"date": "2023-02-08", "close": 612.0, "volume": 31869.0}, {"date": "2023-02-09", "close": 610.25, "volume": 20854.0}, {"date": "2023-02-10", "close": 605.5, "volume": 21818.0}, {"date": "2023-02-13", "close": 613.75, "volume": 13347.0}, {"date": "2023-02-14", "close": 614.0, "volume": 45525.0}, {"date": "2023-02-15", "close": 609.0, "volume": 27761.0}, {"date": "2023-02-16", "close": 589.5, "volume": 24870.0}, {"date": "2023-02-17", "close": 595.25, "volume": 21181.0}, {"date": "2023-02-21", "close": 565.0, "volume": 45156.0}, {"date": "2023-02-22", "close": 563.0, "volume": 25174.0}, {"date": "2023-02-23", "close": 561.0, "volume": 31309.0}, {"date": "2023-02-24", "close": 555.25, "volume": 34797.0}, {"date": "2023-02-27", "close": 562.75, "volume": 33669.0}, {"date": "2023-02-28", "close": 555.0, "volume": 99516.0}, {"date": "2023-03-01", "close": 551.0, "volume": 43426.0}, {"date": "2023-03-02", "close": 555.75, "volume": 50580.0}, {"date": "2023-03-03", "close": 550.5, "volume": 28158.0}, {"date": "2023-03-06", "close": 543.25, "volume": 44654.0}, {"date": "2023-03-07", "close": 533.5, "volume": 38638.0}, {"date": "2023-03-08", "close": 525.75, "volume": 21229.0}, {"date": "2023-03-09", "close": 504.25, "volume": 43208.0}, {"date": "2023-03-10", "close": 503.0, "volume": 64432.0}, {"date": "2023-03-13", "close": 500.25, "volume": 42412.0}, {"date": "2023-03-14", "close": 501.5, "volume": 42600.0}, {"date": "2023-03-15", "close": 500.0, "volume": 37239.0}, {"date": "2023-03-16", "close": 505.25, "volume": 36989.0}, {"date": "2023-03-17", "close": 500.0, "volume": 48195.0}, {"date": "2023-03-20", "close": 500.0, "volume": 37282.0}, {"date": "2023-03-21", "close": 485.25, "volume": 28090.0}, {"date": "2023-03-22", "close": 465.0, "volume": 37304.0}, {"date": "2023-03-23", "close": 466.75, "volume": 22347.0}, {"date": "2023-03-24", "close": 453.75, "volume": 27225.0}, {"date": "2023-03-27", "close": 467.75, "volume": 20009.0}, {"date": "2023-03-28", "close": 470.25, "volume": 18865.0}, {"date": "2023-03-29", "close": 486.5, "volume": 39365.0}, {"date": "2023-03-30", "close": 468.25, "volume": 31003.0}, {"date": "2023-03-31", "close": 466.5, "volume": 41011.0}, {"date": "2023-04-03", "close": 475.25, "volume": 28460.0}, {"date": "2023-04-04", "close": 469.75, "volume": 26493.0}, {"date": "2023-04-05", "close": 471.25, "volume": 37683.0}, {"date": "2023-04-06", "close": 489.75, "volume": 33809.0}, {"date": "2023-04-10", "close": 479.75, "volume": 26810.0}, {"date": "2023-04-11", "close": 462.75, "volume": 29137.0}, {"date": "2023-04-12", "close": 468.0, "volume": 18970.0}, {"date": "2023-04-13", "close": 492.0, "volume": 33722.0}, {"date": "2023-04-14", "close": 490.75, "volume": 20317.0}, {"date": "2023-04-17", "close": 514.75, "volume": 23920.0}, {"date": "2023-04-18", "close": 512.0, "volume": 27765.0}, {"date": "2023-04-19", "close": 510.0, "volume": 23644.0}, {"date": "2023-04-20", "close": 499.5, "volume": 31148.0}, {"date": "2023-04-21", "close": 510.0, "volume": 29937.0}, {"date": "2023-04-24", "close": 422.25, "volume": 100171.0}, {"date": "2023-04-25", "close": 409.75, "volume": 67734.0}, {"date": "2023-04-26", "close": 407.5, "volume": 30799.0}, {"date": "2023-04-27", "close": 417.75, "volume": 37661.0}, {"date": "2023-04-28", "close": 428.0, "volume": 38500.0}, {"date": "2023-05-01", "close": 412.5, "volume": 35880.0}, {"date": "2023-05-02", "close": 402.75, "volume": 38447.0}, {"date": "2023-05-03", "close": 416.25, "volume": 46432.0}, {"date": "2023-05-04", "close": 417.5, "volume": 24098.0}, {"date": "2023-05-05", "close": 435.25, "volume": 75918.0}, {"date": "2023-05-08", "close": 444.25, "volume": 35052.0}, {"date": "2023-05-09", "close": 435.5, "volume": 32864.0}, {"date": "2023-05-10", "close": 445.0, "volume": 29155.0}, {"date": "2023-05-11", "close": 440.0, "volume": 23952.0}, {"date": "2023-05-12", "close": 435.75, "volume": 24902.0}, {"date": "2023-05-15", "close": 441.5, "volume": 21447.0}, {"date": "2023-05-16", "close": 438.0, "volume": 19116.0}, {"date": "2023-05-17", "close": 445.5, "volume": 27995.0}, {"date": "2023-05-18", "close": 441.0, "volume": 35393.0}, {"date": "2023-05-19", "close": 439.25, "volume": 28488.0}, {"date": "2023-05-22", "close": 431.25, "volume": 55509.0}, {"date": "2023-05-23", "close": 435.0, "volume": 31653.0}, {"date": "2023-05-24", "close": 424.5, "volume": 46354.0}, {"date": "2023-05-25", "close": 421.25, "volume": 25332.0}, {"date": "2023-05-26", "close": 417.5, "volume": 22651.0}, {"date": "2023-05-30", "close": 427.75, "volume": 28081.0}, {"date": "2023-05-31", "close": 431.25, "volume": 56436.0}, {"date": "2023-06-01", "close": 433.0, "volume": 23555.0}, {"date": "2023-06-02", "close": 447.0, "volume": 56617.0}, {"date": "2023-06-05", "close": 479.75, "volume": 66421.0}, {"date": "2023-06-06", "close": 467.75, "volume": 32056.0}, {"date": "2023-06-07", "close": 428.25, "volume": 74985.0}, {"date": "2023-06-08", "close": 444.5, "volume": 57911.0}, {"date": "2023-06-09", "close": 424.5, "volume": 71504.0}, {"date": "2023-06-12", "close": 430.0, "volume": 66857.0}, {"date": "2023-06-13", "close": 439.0, "volume": 60562.0}, {"date": "2023-06-14", "close": 409.75, "volume": 53762.0}, {"date": "2023-06-15", "close": 423.75, "volume": 74448.0}, {"date": "2023-06-16", "close": 418.0, "volume": 166366.0}, {"date": "2023-06-20", "close": 417.0, "volume": 45829.0}, {"date": "2023-06-21", "close": 425.25, "volume": 49031.0}, {"date": "2023-06-22", "close": 418.25, "volume": 35161.0}, {"date": "2023-06-23", "close": 401.25, "volume": 228604.0}, {"date": "2023-06-26", "close": 67.75, "volume": 1333436.0}, {"date": "2023-06-27", "close": 62.75, "volume": 496082.0}, {"date": "2023-06-28", "close": 62.25, "volume": 254836.0}, {"date": "2023-06-29", "close": 65.75, "volume": 211388.0}, {"date": "2023-06-30", "close": 67.5, "volume": 180935.0}, {"date": "2023-07-03", "close": 70.0, "volume": 79542.0}, {"date": "2023-07-05", "close": 70.25, "volume": 158354.0}, {"date": "2023-07-06", "close": 70.75, "volume": 95987.0}, {"date": "2023-07-07", "close": 67.5, "volume": 98373.0}, {"date": "2023-07-10", "close": 69.75, "volume": 95013.0}, {"date": "2023-07-11", "close": 68.25, "volume": 106846.0}, {"date": "2023-07-12", "close": 67.0, "volume": 101067.0}, {"date": "2023-07-13", "close": 66.75, "volume": 93696.0}, {"date": "2023-07-14", "close": 64.5, "volume": 88848.0}, {"date": "2023-07-17", "close": 66.0, "volume": 97453.0}, {"date": "2023-07-18", "close": 64.0, "volume": 81945.0}, {"date": "2023-07-19", "close": 59.5, "volume": 145988.0}, {"date": "2023-07-20", "close": 55.5, "volume": 137837.0}, {"date": "2023-07-21", "close": 52.5, "volume": 283429.0}, {"date": "2023-07-24", "close": 52.25, "volume": 154423.0}, {"date": "2023-07-25", "close": 49.25, "volume": 130089.0}, {"date": "2023-07-26", "close": 46.75, "volume": 175565.0}, {"date": "2023-07-27", "close": 46.0, "volume": 125913.0}, {"date": "2023-07-28", "close": 48.0, "volume": 99061.0}, {"date": "2023-07-31", "close": 51.5, "volume": 165406.0}, {"date": "2023-08-01", "close": 50.0, "volume": 82515.0}, {"date": "2023-08-02", "close": 47.5, "volume": 77920.0}, {"date": "2023-08-03", "close": 47.0, "volume": 71910.0}, {"date": "2023-08-04", "close": 47.75, "volume": 65970.0}, {"date": "2023-08-07", "close": 44.25, "volume": 121856.0}, {"date": "2023-08-08", "close": 36.0, "volume": 331908.0}, {"date": "2023-08-09", "close": 34.25, "volume": 305499.0}, {"date": "2023-08-10", "close": 36.0, "volume": 128104.0}, {"date": "2023-08-11", "close": 33.5, "volume": 121460.0}, {"date": "2023-08-14", "close": 32.5, "volume": 134121.0}, {"date": "2023-08-15", "close": 34.0, "volume": 104522.0}, {"date": "2023-08-16", "close": 32.5, "volume": 64880.0}, {"date": "2023-08-17", "close": 32.25, "volume": 54832.0}, {"date": "2023-08-18", "close": 33.75, "volume": 151993.0}, {"date": "2023-08-21", "close": 31.5, "volume": 123529.0}, {"date": "2023-08-22", "close": 31.5, "volume": 55683.0}, {"date": "2023-08-23", "close": 31.25, "volume": 48489.0}, {"date": "2023-08-24", "close": 30.75, "volume": 57374.0}, {"date": "2023-08-25", "close": 30.25, "volume": 94810.0}, {"date": "2023-08-28", "close": 31.0, "volume": 55504.0}, {"date": "2023-08-29", "close": 32.0, "volume": 110918.0}, {"date": "2023-08-30", "close": 24.2475, "volume": 653872.0}, {"date": "2023-08-31", "close": 24.0, "volume": 403967.0}, {"date": "2023-09-01", "close": 26.5, "volume": 118757.0}, {"date": "2023-09-05", "close": 26.5, "volume": 89373.0}, {"date": "2023-09-06", "close": 24.0775, "volume": 167365.0}, {"date": "2023-09-07", "close": 24.82, "volume": 247161.0}, {"date": "2023-09-08", "close": 27.75, "volume": 86776.0}, {"date": "2023-09-11", "close": 23.685, "volume": 230953.0}, {"date": "2023-09-12", "close": 24.46, "volume": 189041.0}, {"date": "2023-09-13", "close": 23.1575, "volume": 260912.0}, {"date": "2023-09-14", "close": 23.0, "volume": 339106.0}, {"date": "2023-09-15", "close": 21.5775, "volume": 537054.0}, {"date": "2023-09-18", "close": 19.75, "volume": 401606.0}, {"date": "2023-09-19", "close": 19.7875, "volume": 705358.0}, {"date": "2023-09-20", "close": 21.865, "volume": 212702.0}, {"date": "2023-09-21", "close": 21.025, "volume": 129843.0}, {"date": "2023-09-22", "close": 19.6575, "volume": 182999.0}, {"date": "2023-09-25", "close": 21.03, "volume": 258856.0}, {"date": "2023-09-26", "close": 21.785, "volume": 210485.0}, {"date": "2023-09-27", "close": 23.9875, "volume": 262528.0}, {"date": "2023-09-28", "close": 24.29, "volume": 184847.0}, {"date": "2023-09-29", "close": 21.5725, "volume": 289450.0}, {"date": "2023-10-02", "close": 20.25, "volume": 243329.0}, {"date": "2023-10-03", "close": 18.5025, "volume": 230108.0}, {"date": "2023-10-04", "close": 18.7425, "volume": 211350.0}, {"date": "2023-10-05", "close": 17.97, "volume": 322494.0}, {"date": "2023-10-06", "close": 18.815, "volume": 178571.0}, {"date": "2023-10-09", "close": 18.0025, "volume": 117190.0}, {"date": "2023-10-10", "close": 19.74, "volume": 155890.0}, {"date": "2023-10-11", "close": 17.64, "volume": 116619.0}, {"date": "2023-10-12", "close": 15.5025, "volume": 128356.0}, {"date": "2023-10-13", "close": 14.875, "volume": 49235.0}, {"date": "2023-10-16", "close": 15.5225, "volume": 40478.0}, {"date": "2023-10-17", "close": 16.285, "volume": 58795.0}, {"date": "2023-10-18", "close": 14.8675, "volume": 53568.0}, {"date": "2023-10-19", "close": 14.4125, "volume": 60621.0}, {"date": "2023-10-20", "close": 13.745, "volume": 46397.0}, {"date": "2023-10-23", "close": 12.6775, "volume": 75986.0}, {"date": "2023-10-24", "close": 12.95, "volume": 49335.0}, {"date": "2023-10-25", "close": 13.3675, "volume": 59108.0}, {"date": "2023-10-26", "close": 13.375, "volume": 39427.0}, {"date": "2023-10-27", "close": 11.9025, "volume": 73866.0}, {"date": "2023-10-30", "close": 12.5425, "volume": 54115.0}, {"date": "2023-10-31", "close": 13.525, "volume": 46058.0}, {"date": "2023-11-01", "close": 13.6775, "volume": 37939.0}, {"date": "2023-11-02", "close": 14.175, "volume": 57648.0}, {"date": "2023-11-03", "close": 16.185, "volume": 109139.0}, {"date": "2023-11-06", "close": 13.98, "volume": 90105.0}, {"date": "2023-11-07", "close": 13.81, "volume": 107901.0}, {"date": "2023-11-08", "close": 11.9, "volume": 107336.0}, {"date": "2023-11-09", "close": 9.7525, "volume": 191476.0}, {"date": "2023-11-10", "close": 9.5025, "volume": 207964.0}, {"date": "2023-11-13", "close": 10.385, "volume": 208999.0}, {"date": "2023-11-14", "close": 12.02, "volume": 125147.0}, {"date": "2023-11-15", "close": 12.7675, "volume": 92454.0}, {"date": "2023-11-16", "close": 12.5, "volume": 57817.0}, {"date": "2023-11-17", "close": 14.2625, "volume": 68401.0}, {"date": "2023-11-20", "close": 13.2275, "volume": 49379.0}, {"date": "2023-11-21", "close": 12.2325, "volume": 24433.0}, {"date": "2023-11-22", "close": 11.9575, "volume": 22259.0}, {"date": "2023-11-24", "close": 12.125, "volume": 14614.0}, {"date": "2023-11-27", "close": 11.06, "volume": 48938.0}, {"date": "2023-11-28", "close": 11.42, "volume": 43384.0}, {"date": "2023-11-29", "close": 12.465, "volume": 127346.0}, {"date": "2023-11-30", "close": 13.81, "volume": 94003.0}, {"date": "2023-12-01", "close": 15.71, "volume": 105640.0}, {"date": "2023-12-04", "close": 16.315, "volume": 84086.0}, {"date": "2023-12-05", "close": 13.8675, "volume": 48023.0}, {"date": "2023-12-06", "close": 14.5, "volume": 44102.0}, {"date": "2023-12-07", "close": 15.385, "volume": 37441.0}, {"date": "2023-12-08", "close": 15.5, "volume": 30970.0}, {"date": "2023-12-11", "close": 15.62, "volume": 30918.0}, {"date": "2023-12-12", "close": 15.5, "volume": 43359.0}, {"date": "2023-12-13", "close": 18.2275, "volume": 91740.0}, {"date": "2023-12-14", "close": 17.02, "volume": 82500.0}, {"date": "2023-12-15", "close": 17.0375, "volume": 129803.0}, {"date": "2023-12-18", "close": 15.89, "volume": 92591.0}, {"date": "2023-12-19", "close": 15.4875, "volume": 95651.0}, {"date": "2023-12-20", "close": 14.275, "volume": 76623.0}, {"date": "2023-12-21", "close": 17.3525, "volume": 168031.0}, {"date": "2023-12-22", "close": 19.0525, "volume": 79513.0}, {"date": "2023-12-26", "close": 19.96, "volume": 61209.0}, {"date": "2023-12-27", "close": 20.2275, "volume": 49033.0}, {"date": "2023-12-28", "close": 22.7225, "volume": 76121.0}, {"date": "2023-12-29", "close": 22.1575, "volume": 39915.0}, {"date": "2024-01-02", "close": 20.765, "volume": 31163.0}, {"date": "2024-01-03", "close": 19.8675, "volume": 30501.0}, {"date": "2024-01-04", "close": 18.34, "volume": 50099.0}, {"date": "2024-01-05", "close": 18.75, "volume": 27598.0}, {"date": "2024-01-08", "close": 19.6225, "volume": 29278.0}, {"date": "2024-01-09", "close": 22.545, "volume": 41850.0}, {"date": "2024-01-10", "close": 21.1225, "volume": 29960.0}, {"date": "2024-01-11", "close": 20.33, "volume": 27749.0}, {"date": "2024-01-12", "close": 18.815, "volume": 58293.0}, {"date": "2024-01-16", "close": 19.0625, "volume": 40097.0}, {"date": "2024-01-17", "close": 18.75, "volume": 93002.0}, {"date": "2024-01-18", "close": 19.87, "volume": 45364.0}, {"date": "2024-01-19", "close": 19.0625, "volume": 27657.0}, {"date": "2024-01-22", "close": 21.9625, "volume": 50828.0}, {"date": "2024-01-23", "close": 22.3125, "volume": 41261.0}, {"date": "2024-01-24", "close": 24.2575, "volume": 101740.0}, {"date": "2024-01-25", "close": 27.5, "volume": 89049.0}, {"date": "2024-01-26", "close": 23.3975, "volume": 65827.0}, {"date": "2024-01-29", "close": 42.75, "volume": 907306.0}, {"date": "2024-01-30", "close": 43.0, "volume": 453158.0}, {"date": "2024-01-31", "close": 48.0, "volume": 215865.0}, {"date": "2024-02-01", "close": 59.25, "volume": 328161.0}, {"date": "2024-02-02", "close": 46.5, "volume": 360802.0}, {"date": "2024-02-05", "close": 50.625, "volume": 153525.0}, {"date": "2024-02-06", "close": 47.75, "volume": 147466.0}, {"date": "2024-02-07", "close": 54.25, "volume": 124846.0}, {"date": "2024-02-08", "close": 59.5, "volume": 162529.0}, {"date": "2024-02-09", "close": 68.25, "volume": 185127.0}, {"date": "2024-02-12", "close": 68.0, "volume": 166578.0}, {"date": "2024-02-13", "close": 54.25, "volume": 169362.0}, {"date": "2024-02-14", "close": 56.25, "volume": 106906.0}, {"date": "2024-02-15", "close": 53.75, "volume": 91517.0}, {"date": "2024-02-16", "close": 54.75, "volume": 109771.0}, {"date": "2024-02-20", "close": 45.0, "volume": 119417.0}, {"date": "2024-02-21", "close": 42.875, "volume": 72336.0}, {"date": "2024-02-22", "close": 47.25, "volume": 64244.0}, {"date": "2024-02-23", "close": 45.5, "volume": 66914.0}, {"date": "2024-02-26", "close": 46.25, "volume": 60201.0}, {"date": "2024-02-27", "close": 53.0, "volume": 125492.0}, {"date": "2024-02-28", "close": 49.625, "volume": 55344.0}, {"date": "2024-02-29", "close": 42.75, "volume": 87509.0}, {"date": "2024-03-01", "close": 45.75, "volume": 59116.0}, {"date": "2024-03-04", "close": 49.5, "volume": 61332.0}, {"date": "2024-03-05", "close": 48.25, "volume": 50287.0}, {"date": "2024-03-06", "close": 46.75, "volume": 25458.0}, {"date": "2024-03-07", "close": 44.75, "volume": 45110.0}, {"date": "2024-03-08", "close": 45.0, "volume": 23050.0}, {"date": "2024-03-11", "close": 42.75, "volume": 20324.0}, {"date": "2024-03-12", "close": 47.25, "volume": 82161.0}, {"date": "2024-03-13", "close": 50.0, "volume": 122634.0}, {"date": "2024-03-14", "close": 52.25, "volume": 63468.0}, {"date": "2024-03-15", "close": 52.25, "volume": 82632.0}, {"date": "2024-03-18", "close": 54.25, "volume": 102161.0}, {"date": "2024-03-19", "close": 58.75, "volume": 50801.0}, {"date": "2024-03-20", "close": 59.0, "volume": 60916.0}, {"date": "2024-03-21", "close": 60.75, "volume": 42633.0}, {"date": "2024-03-22", "close": 64.5, "volume": 62602.0}, {"date": "2024-03-25", "close": 66.0, "volume": 65019.0}, {"date": "2024-03-26", "close": 61.0, "volume": 61589.0}, {"date": "2024-03-27", "close": 64.5, "volume": 73857.0}, {"date": "2024-03-28", "close": 58.75, "volume": 54289.0}, {"date": "2024-04-01", "close": 59.0, "volume": 51025.0}, {"date": "2024-04-02", "close": 54.0, "volume": 37285.0}, {"date": "2024-04-03", "close": 36.75, "volume": 413658.0}, {"date": "2024-04-04", "close": 39.5, "volume": 166435.0}, {"date": "2024-04-05", "close": 40.5, "volume": 64808.0}, {"date": "2024-04-08", "close": 40.75, "volume": 47901.0}, {"date": "2024-04-09", "close": 37.75, "volume": 40559.0}, {"date": "2024-04-10", "close": 35.75, "volume": 54237.0}, {"date": "2024-04-11", "close": 34.0, "volume": 46475.0}, {"date": "2024-04-12", "close": 32.5, "volume": 45615.0}, {"date": "2024-04-15", "close": 32.75, "volume": 50618.0}, {"date": "2024-04-16", "close": 32.5, "volume": 34548.0}, {"date": "2024-04-17", "close": 31.75, "volume": 41258.0}, {"date": "2024-04-18", "close": 29.25, "volume": 51127.0}, {"date": "2024-04-19", "close": 28.75, "volume": 52518.0}, {"date": "2024-04-22", "close": 28.5, "volume": 32155.0}, {"date": "2024-04-23", "close": 26.75, "volume": 53969.0}, {"date": "2024-04-24", "close": 24.6075, "volume": 86820.0}, {"date": "2024-04-25", "close": 25.5, "volume": 50369.0}, {"date": "2024-04-26", "close": 26.0, "volume": 26153.0}, {"date": "2024-04-29", "close": 27.25, "volume": 48085.0}, {"date": "2024-04-30", "close": 28.0, "volume": 44906.0}, {"date": "2024-05-01", "close": 29.25, "volume": 43554.0}, {"date": "2024-05-02", "close": 28.25, "volume": 36850.0}, {"date": "2024-05-03", "close": 28.5, "volume": 31234.0}, {"date": "2024-05-06", "close": 29.0, "volume": 58390.0}, {"date": "2024-05-07", "close": 34.25, "volume": 1367068.0}, {"date": "2024-05-08", "close": 28.25, "volume": 158177.0}, {"date": "2024-05-09", "close": 30.5, "volume": 104901.0}, {"date": "2024-05-10", "close": 29.0, "volume": 74599.0}, {"date": "2024-05-13", "close": 30.25, "volume": 55482.0}, {"date": "2024-05-14", "close": 29.5, "volume": 47264.0}, {"date": "2024-05-15", "close": 29.75, "volume": 69945.0}, {"date": "2024-05-16", "close": 31.0, "volume": 66449.0}, {"date": "2024-05-17", "close": 30.0, "volume": 52296.0}, {"date": "2024-05-20", "close": 30.0, "volume": 51820.0}, {"date": "2024-05-21", "close": 29.75, "volume": 53708.0}, {"date": "2024-05-22", "close": 30.75, "volume": 65769.0}, {"date": "2024-05-23", "close": 32.0, "volume": 64109.0}, {"date": "2024-05-24", "close": 32.5, "volume": 41527.0}, {"date": "2024-05-28", "close": 32.0, "volume": 41371.0}, {"date": "2024-05-29", "close": 29.25, "volume": 60977.0}, {"date": "2024-05-30", "close": 28.75, "volume": 41707.0}, {"date": "2024-05-31", "close": 30.0, "volume": 39429.0}, {"date": "2024-06-03", "close": 30.75, "volume": 271181.0}, {"date": "2024-06-04", "close": 29.5, "volume": 540981.0}, {"date": "2024-06-05", "close": 30.25, "volume": 102831.0}, {"date": "2024-06-06", "close": 29.75, "volume": 77632.0}, {"date": "2024-06-07", "close": 27.5, "volume": 77616.0}, {"date": "2024-06-10", "close": 28.25, "volume": 53130.0}, {"date": "2024-06-11", "close": 28.25, "volume": 26518.0}, {"date": "2024-06-12", "close": 29.0, "volume": 54411.0}, {"date": "2024-06-13", "close": 29.0, "volume": 47545.0}, {"date": "2024-06-14", "close": 28.0, "volume": 39667.0}, {"date": "2024-06-17", "close": 26.5, "volume": 41489.0}, {"date": "2024-06-18", "close": 25.75, "volume": 38897.0}, {"date": "2024-06-20", "close": 27.5, "volume": 54115.0}, {"date": "2024-06-21", "close": 28.25, "volume": 53660.0}, {"date": "2024-06-24", "close": 30.0, "volume": 43742.0}, {"date": "2024-06-25", "close": 29.25, "volume": 36942.0}, {"date": "2024-06-26", "close": 26.375, "volume": 62779.0}, {"date": "2024-06-27", "close": 25.75, "volume": 56865.0}, {"date": "2024-06-28", "close": 22.3075, "volume": 607059.0}, {"date": "2024-07-01", "close": 19.2525, "volume": 191930.0}, {"date": "2024-07-02", "close": 18.575, "volume": 143540.0}, {"date": "2024-07-03", "close": 17.275, "volume": 100287.0}, {"date": "2024-07-05", "close": 18.04, "volume": 135696.0}, {"date": "2024-07-08", "close": 20.23, "volume": 117683.0}, {"date": "2024-07-09", "close": 20.9775, "volume": 57978.0}, {"date": "2024-07-10", "close": 22.585, "volume": 52897.0}, {"date": "2024-07-11", "close": 24.4825, "volume": 57771.0}, {"date": "2024-07-12", "close": 26.0, "volume": 71091.0}, {"date": "2024-07-15", "close": 26.5, "volume": 57469.0}, {"date": "2024-07-16", "close": 28.5, "volume": 60945.0}, {"date": "2024-07-17", "close": 26.75, "volume": 46792.0}, {"date": "2024-07-18", "close": 26.0, "volume": 27586.0}, {"date": "2024-07-19", "close": 26.25, "volume": 41174.0}, {"date": "2024-07-22", "close": 31.5, "volume": 171315.0}, {"date": "2024-07-23", "close": 31.0, "volume": 188457.0}, {"date": "2024-07-24", "close": 31.25, "volume": 68553.0}, {"date": "2024-07-25", "close": 30.75, "volume": 51181.0}, {"date": "2024-07-26", "close": 29.0, "volume": 123135.0}, {"date": "2024-07-29", "close": 28.0, "volume": 78604.0}, {"date": "2024-07-30", "close": 25.75, "volume": 160577.0}, {"date": "2024-07-31", "close": 13.5025, "volume": 659115.0}, {"date": "2024-08-01", "close": 11.75, "volume": 217938.0}, {"date": "2024-08-02", "close": 10.7, "volume": 145796.0}, {"date": "2024-08-05", "close": 11.3825, "volume": 92184.0}, {"date": "2024-08-06", "close": 11.0, "volume": 89195.0}, {"date": "2024-08-07", "close": 11.5, "volume": 102030.0}, {"date": "2024-08-08", "close": 11.02, "volume": 84426.0}, {"date": "2024-08-09", "close": 10.225, "volume": 38550.0}, {"date": "2024-08-12", "close": 9.625, "volume": 84038.0}, {"date": "2024-08-13", "close": 9.75, "volume": 81483.0}, {"date": "2024-08-14", "close": 9.065, "volume": 61822.0}, {"date": "2024-08-15", "close": 9.25, "volume": 61476.0}, {"date": "2024-08-16", "close": 9.1375, "volume": 54553.0}, {"date": "2024-08-19", "close": 9.4425, "volume": 58005.0}, {"date": "2024-08-20", "close": 10.375, "volume": 104485.0}, {"date": "2024-08-21", "close": 10.0275, "volume": 27307.0}, {"date": "2024-08-22", "close": 9.6525, "volume": 28658.0}, {"date": "2024-08-23", "close": 10.0525, "volume": 38022.0}, {"date": "2024-08-26", "close": 9.875, "volume": 47825.0}, {"date": "2024-08-27", "close": 9.6275, "volume": 31876.0}, {"date": "2024-08-28", "close": 9.13, "volume": 46876.0}, {"date": "2024-08-29", "close": 9.2775, "volume": 34581.0}, {"date": "2024-08-30", "close": 9.14, "volume": 17403.0}, {"date": "2024-09-03", "close": 8.3, "volume": 52587.0}, {"date": "2024-09-04", "close": 9.99, "volume": 89912.0}, {"date": "2024-09-05", "close": 10.63, "volume": 60187.0}, {"date": "2024-09-06", "close": 9.75, "volume": 35713.0}, {"date": "2024-09-09", "close": 9.87, "volume": 17860.0}, {"date": "2024-09-10", "close": 10.0, "volume": 59079.0}, {"date": "2024-09-11", "close": 9.91, "volume": 16329.0}, {"date": "2024-09-12", "close": 10.5825, "volume": 49812.0}, {"date": "2024-09-13", "close": 11.75, "volume": 42378.0}, {"date": "2024-09-16", "close": 11.305, "volume": 36012.0}, {"date": "2024-09-17", "close": 11.2025, "volume": 16547.0}, {"date": "2024-09-18", "close": 10.5, "volume": 36132.0}, {"date": "2024-09-19", "close": 10.4, "volume": 24041.0}, {"date": "2024-09-20", "close": 10.215, "volume": 63034.0}, {"date": "2024-09-23", "close": 9.3025, "volume": 32362.0}, {"date": "2024-09-24", "close": 9.5925, "volume": 22843.0}, {"date": "2024-09-25", "close": 9.325, "volume": 13159.0}, {"date": "2024-09-26", "close": 9.79, "volume": 13362.0}, {"date": "2024-09-27", "close": 10.16, "volume": 18545.0}, {"date": "2024-09-30", "close": 9.985, "volume": 43931.0}, {"date": "2024-10-01", "close": 9.8, "volume": 16317.0}, {"date": "2024-10-02", "close": 9.9975, "volume": 23316.0}, {"date": "2024-10-03", "close": 9.9725, "volume": 16417.0}, {"date": "2024-10-04", "close": 9.1675, "volume": 36608.0}, {"date": "2024-10-07", "close": 8.565, "volume": 86856.0}, {"date": "2024-10-08", "close": 8.21, "volume": 101985.0}, {"date": "2024-10-09", "close": 8.1925, "volume": 56615.0}, {"date": "2024-10-10", "close": 8.425, "volume": 48640.0}, {"date": "2024-10-11", "close": 8.9325, "volume": 33227.0}, {"date": "2024-10-14", "close": 8.5775, "volume": 34654.0}, {"date": "2024-10-15", "close": 8.86, "volume": 54765.0}, {"date": "2024-10-16", "close": 9.3925, "volume": 17192.0}, {"date": "2024-10-17", "close": 9.875, "volume": 108627.0}, {"date": "2024-10-18", "close": 9.7875, "volume": 34516.0}, {"date": "2024-10-21", "close": 9.3625, "volume": 46856.0}, {"date": "2024-10-22", "close": 8.7575, "volume": 48253.0}, {"date": "2024-10-23", "close": 8.0, "volume": 48584.0}, {"date": "2024-10-24", "close": 8.0, "volume": 64693.0}, {"date": "2024-10-25", "close": 7.7, "volume": 110077.0}, {"date": "2024-10-28", "close": 7.47, "volume": 89021.0}, {"date": "2024-10-29", "close": 7.655, "volume": 54274.0}, {"date": "2024-10-30", "close": 7.945, "volume": 46432.0}, {"date": "2024-10-31", "close": 7.535, "volume": 48306.0}, {"date": "2024-11-01", "close": 7.9725, "volume": 30773.0}, {"date": "2024-11-04", "close": 8.135, "volume": 19410.0}, {"date": "2024-11-05", "close": 7.675, "volume": 46321.0}, {"date": "2024-11-06", "close": 7.76, "volume": 32530.0}, {"date": "2024-11-07", "close": 7.82, "volume": 39860.0}, {"date": "2024-11-08", "close": 8.075, "volume": 37737.0}, {"date": "2024-11-11", "close": 8.465, "volume": 69718.0}, {"date": "2024-11-12", "close": 9.665, "volume": 146273.0}, {"date": "2024-11-13", "close": 8.305, "volume": 157838.0}, {"date": "2024-11-14", "close": 9.2475, "volume": 78681.0}, {"date": "2024-11-15", "close": 8.3675, "volume": 71959.0}, {"date": "2024-11-18", "close": 8.435, "volume": 38697.0}, {"date": "2024-11-19", "close": 8.75, "volume": 46927.0}, {"date": "2024-11-20", "close": 8.75, "volume": 51783.0}, {"date": "2024-11-21", "close": 9.68, "volume": 53171.0}, {"date": "2024-11-22", "close": 9.885, "volume": 50808.0}, {"date": "2024-11-25", "close": 9.75, "volume": 39867.0}, {"date": "2024-11-26", "close": 9.69, "volume": 14736.0}, {"date": "2024-11-27", "close": 9.725, "volume": 17156.0}, {"date": "2024-11-29", "close": 10.6175, "volume": 43625.0}, {"date": "2024-12-02", "close": 10.525, "volume": 39597.0}, {"date": "2024-12-03", "close": 10.255, "volume": 23019.0}, {"date": "2024-12-04", "close": 10.145, "volume": 13744.0}, {"date": "2024-12-05", "close": 10.1325, "volume": 18159.0}, {"date": "2024-12-06", "close": 8.5525, "volume": 108876.0}, {"date": "2024-12-09", "close": 9.075, "volume": 29203.0}, {"date": "2024-12-10", "close": 9.1225, "volume": 25938.0}, {"date": "2024-12-11", "close": 8.775, "volume": 20155.0}, {"date": "2024-12-12", "close": 8.5525, "volume": 18992.0}, {"date": "2024-12-13", "close": 8.3225, "volume": 44296.0}, {"date": "2024-12-16", "close": 8.1275, "volume": 30763.0}, {"date": "2024-12-17", "close": 8.7025, "volume": 57026.0}, {"date": "2024-12-18", "close": 8.5625, "volume": 32732.0}, {"date": "2024-12-19", "close": 8.8425, "volume": 33842.0}, {"date": "2024-12-20", "close": 10.0, "volume": 134890.0}, {"date": "2024-12-23", "close": 12.0, "volume": 104273.0}, {"date": "2024-12-24", "close": 12.465, "volume": 88895.0}, {"date": "2024-12-26", "close": 14.475, "volume": 78958.0}, {"date": "2024-12-27", "close": 14.5, "volume": 75504.0}, {"date": "2024-12-30", "close": 13.2875, "volume": 61009.0}, {"date": "2024-12-31", "close": 13.2375, "volume": 36863.0}, {"date": "2025-01-02", "close": 13.2325, "volume": 98317.0}, {"date": "2025-01-03", "close": 13.645, "volume": 34027.0}, {"date": "2025-01-06", "close": 16.675, "volume": 128252.0}, {"date": "2025-01-07", "close": 15.61, "volume": 105309.0}, {"date": "2025-01-08", "close": 16.27, "volume": 66546.0}, {"date": "2025-01-10", "close": 15.4, "volume": 97320.0}, {"date": "2025-01-13", "close": 14.7225, "volume": 57892.0}, {"date": "2025-01-14", "close": 13.8725, "volume": 42308.0}, {"date": "2025-01-15", "close": 14.9725, "volume": 30557.0}, {"date": "2025-01-16", "close": 14.485, "volume": 27467.0}, {"date": "2025-01-17", "close": 14.32, "volume": 50950.0}, {"date": "2025-01-21", "close": 13.2525, "volume": 44000.0}, {"date": "2025-01-22", "close": 12.6, "volume": 98847.0}, {"date": "2025-01-23", "close": 12.655, "volume": 27103.0}, {"date": "2025-01-24", "close": 12.725, "volume": 12888.0}, {"date": "2025-01-27", "close": 12.2, "volume": 29969.0}, {"date": "2025-01-28", "close": 12.2475, "volume": 23145.0}, {"date": "2025-01-29", "close": 12.0, "volume": 24694.0}, {"date": "2025-01-30", "close": 12.565, "volume": 18748.0}, {"date": "2025-01-31", "close": 12.0925, "volume": 12889.0}, {"date": "2025-02-03", "close": 11.89, "volume": 19691.0}, {"date": "2025-02-04", "close": 11.58, "volume": 24371.0}, {"date": "2025-02-05", "close": 12.675, "volume": 27662.0}, {"date": "2025-02-06", "close": 12.5, "volume": 23685.0}, {"date": "2025-02-07", "close": 12.585, "volume": 14475.0}, {"date": "2025-02-10", "close": 12.4575, "volume": 11125.0}, {"date": "2025-02-11", "close": 11.89, "volume": 17785.0}, {"date": "2025-02-12", "close": 11.4, "volume": 27425.0}, {"date": "2025-02-13", "close": 13.02, "volume": 39207.0}, {"date": "2025-02-14", "close": 13.8625, "volume": 54171.0}, {"date": "2025-02-18", "close": 14.625, "volume": 45856.0}, {"date": "2025-02-19", "close": 14.05, "volume": 28381.0}, {"date": "2025-02-20", "close": 19.31, "volume": 4905888.0}, {"date": "2025-02-21", "close": 17.6475, "volume": 377614.0}, {"date": "2025-02-24", "close": 14.505, "volume": 211677.0}, {"date": "2025-02-25", "close": 12.4925, "volume": 172508.0}, {"date": "2025-02-26", "close": 11.5025, "volume": 73167.0}, {"date": "2025-02-27", "close": 10.0825, "volume": 105100.0}, {"date": "2025-02-28", "close": 10.21, "volume": 41308.0}, {"date": "2025-03-03", "close": 9.5175, "volume": 59258.0}, {"date": "2025-03-04", "close": 9.01, "volume": 76340.0}, {"date": "2025-03-05", "close": 9.85, "volume": 30165.0}, {"date": "2025-03-06", "close": 9.7575, "volume": 51077.0}, {"date": "2025-03-07", "close": 9.27, "volume": 56015.0}, {"date": "2025-03-10", "close": 9.525, "volume": 96930.0}, {"date": "2025-03-11", "close": 10.3275, "volume": 29625.0}, {"date": "2025-03-12", "close": 11.5075, "volume": 71984.0}, {"date": "2025-03-13", "close": 10.6775, "volume": 35303.0}, {"date": "2025-03-14", "close": 10.9825, "volume": 48787.0}, {"date": "2025-03-17", "close": 11.125, "volume": 62316.0}, {"date": "2025-03-18", "close": 8.7, "volume": 116104.0}, {"date": "2025-03-19", "close": 8.9425, "volume": 66501.0}, {"date": "2025-03-20", "close": 8.4125, "volume": 57706.0}, {"date": "2025-03-21", "close": 7.875, "volume": 94701.0}, {"date": "2025-03-24", "close": 9.225, "volume": 110020.0}, {"date": "2025-03-25", "close": 8.565, "volume": 60700.0}, {"date": "2025-03-26", "close": 8.5025, "volume": 46079.0}, {"date": "2025-03-27", "close": 8.2, "volume": 66658.0}, {"date": "2025-03-28", "close": 7.845, "volume": 92233.0}, {"date": "2025-03-31", "close": 7.7475, "volume": 34922.0}, {"date": "2025-04-01", "close": 7.5025, "volume": 36479.0}, {"date": "2025-04-02", "close": 7.655, "volume": 25999.0}, {"date": "2025-04-03", "close": 7.3575, "volume": 42673.0}, {"date": "2025-04-04", "close": 7.0, "volume": 67892.0}, {"date": "2025-04-07", "close": 6.8275, "volume": 48988.0}, {"date": "2025-04-08", "close": 6.305, "volume": 37067.0}, {"date": "2025-04-09", "close": 6.5725, "volume": 49471.0}, {"date": "2025-04-10", "close": 6.49, "volume": 18006.0}, {"date": "2025-04-11", "close": 6.93, "volume": 17787.0}, {"date": "2025-04-14", "close": 7.4975, "volume": 30589.0}, {"date": "2025-04-15", "close": 7.405, "volume": 12881.0}, {"date": "2025-04-16", "close": 6.94, "volume": 18342.0}, {"date": "2025-04-17", "close": 7.1575, "volume": 23005.0}, {"date": "2025-04-21", "close": 7.1675, "volume": 21963.0}, {"date": "2025-04-22", "close": 7.49, "volume": 15389.0}, {"date": "2025-04-23", "close": 7.6625, "volume": 20276.0}, {"date": "2025-04-24", "close": 8.0, "volume": 13248.0}, {"date": "2025-04-25", "close": 7.8425, "volume": 36861.0}, {"date": "2025-04-28", "close": 8.1375, "volume": 16969.0}, {"date": "2025-04-29", "close": 8.1875, "volume": 22741.0}, {"date": "2025-04-30", "close": 8.45, "volume": 19028.0}, {"date": "2025-05-01", "close": 8.4675, "volume": 23092.0}, {"date": "2025-05-02", "close": 8.335, "volume": 10782.0}, {"date": "2025-05-05", "close": 7.9525, "volume": 15814.0}, {"date": "2025-05-06", "close": 7.28, "volume": 30376.0}, {"date": "2025-05-07", "close": 8.15, "volume": 39194.0}, {"date": "2025-05-08", "close": 7.985, "volume": 10874.0}, {"date": "2025-05-09", "close": 7.7, "volume": 20009.0}, {"date": "2025-05-12", "close": 7.635, "volume": 45918.0}, {"date": "2025-05-13", "close": 7.4825, "volume": 42359.0}, {"date": "2025-05-14", "close": 7.4975, "volume": 35927.0}, {"date": "2025-05-15", "close": 7.55, "volume": 43251.0}, {"date": "2025-05-16", "close": 7.65, "volume": 23493.0}, {"date": "2025-05-19", "close": 7.84, "volume": 16056.0}, {"date": "2025-05-20", "close": 8.605, "volume": 48492.0}, {"date": "2025-05-21", "close": 8.3, "volume": 41219.0}, {"date": "2025-05-22", "close": 8.2125, "volume": 23823.0}, {"date": "2025-05-23", "close": 8.25, "volume": 16255.0}, {"date": "2025-05-27", "close": 8.0375, "volume": 18950.0}, {"date": "2025-05-28", "close": 7.95, "volume": 22328.0}, {"date": "2025-05-29", "close": 7.9525, "volume": 23924.0}, {"date": "2025-05-30", "close": 7.19, "volume": 54670.0}, {"date": "2025-06-02", "close": 7.345, "volume": 37081.0}, {"date": "2025-06-03", "close": 7.5325, "volume": 12733.0}, {"date": "2025-06-04", "close": 7.6275, "volume": 20444.0}, {"date": "2025-06-05", "close": 7.6275, "volume": 17162.0}, {"date": "2025-06-06", "close": 7.8325, "volume": 18105.0}, {"date": "2025-06-09", "close": 7.9875, "volume": 33090.0}, {"date": "2025-06-10", "close": 7.73, "volume": 61334.0}, {"date": "2025-06-11", "close": 7.725, "volume": 27475.0}, {"date": "2025-06-12", "close": 7.7125, "volume": 51804.0}, {"date": "2025-06-13", "close": 6.5975, "volume": 156139.0}, {"date": "2025-06-16", "close": 6.6525, "volume": 40215.0}, {"date": "2025-06-17", "close": 5.88, "volume": 153835.0}, {"date": "2025-06-18", "close": 5.16, "volume": 110530.0}, {"date": "2025-06-20", "close": 5.75, "volume": 84466.0}, {"date": "2025-06-23", "close": 5.4, "volume": 49332.0}, {"date": "2025-06-24", "close": 5.44, "volume": 27429.0}, {"date": "2025-06-25", "close": 5.71, "volume": 44072.0}, {"date": "2025-06-26", "close": 5.3, "volume": 62270.0}, {"date": "2025-06-27", "close": 5.22, "volume": 59699.0}, {"date": "2025-06-30", "close": 5.3, "volume": 79097.0}, {"date": "2025-07-01", "close": 5.27, "volume": 20966.0}, {"date": "2025-07-02", "close": 5.25, "volume": 75023.0}, {"date": "2025-07-03", "close": 5.61, "volume": 33072.0}, {"date": "2025-07-07", "close": 5.37, "volume": 37302.0}, {"date": "2025-07-08", "close": 5.62, "volume": 29113.0}, {"date": "2025-07-09", "close": 6.19, "volume": 91121.0}, {"date": "2025-07-10", "close": 7.35, "volume": 227957.0}, {"date": "2025-07-11", "close": 7.15, "volume": 59889.0}, {"date": "2025-07-14", "close": 7.69, "volume": 33990.0}, {"date": "2025-07-15", "close": 7.32, "volume": 20274.0}, {"date": "2025-07-16", "close": 7.52, "volume": 30434.0}, {"date": "2025-07-17", "close": 8.07, "volume": 43744.0}, {"date": "2025-07-18", "close": 7.65, "volume": 15132.0}, {"date": "2025-07-21", "close": 7.56, "volume": 33324.0}, {"date": "2025-07-22", "close": 7.71, "volume": 21858.0}, {"date": "2025-07-23", "close": 7.55, "volume": 14869.0}, {"date": "2025-07-24", "close": 7.23, "volume": 19005.0}, {"date": "2025-07-25", "close": 7.45, "volume": 23252.0}, {"date": "2025-07-28", "close": 7.21, "volume": 14767.0}, {"date": "2025-07-29", "close": 7.18, "volume": 19607.0}, {"date": "2025-07-30", "close": 7.03, "volume": 23386.0}, {"date": "2025-07-31", "close": 6.92, "volume": 36103.0}, {"date": "2025-08-01", "close": 6.89, "volume": 14398.0}, {"date": "2025-08-04", "close": 6.93, "volume": 32299.0}, {"date": "2025-08-05", "close": 6.91, "volume": 12594.0}, {"date": "2025-08-06", "close": 7.105, "volume": 28478.0}, {"date": "2025-08-07", "close": 7.94, "volume": 96794.0}, {"date": "2025-08-08", "close": 8.71, "volume": 66810.0}, {"date": "2025-08-11", "close": 8.37, "volume": 183710.0}, {"date": "2025-08-12", "close": 9.25, "volume": 288232.0}, {"date": "2025-08-13", "close": 9.88, "volume": 68582.0}, {"date": "2025-08-14", "close": 9.48, "volume": 52373.0}, {"date": "2025-08-15", "close": 9.495, "volume": 23056.0}, {"date": "2025-08-18", "close": 11.3, "volume": 224379.0}, {"date": "2025-08-19", "close": 10.56, "volume": 101048.0}, {"date": "2025-08-20", "close": 10.62, "volume": 23913.0}, {"date": "2025-08-21", "close": 11.09, "volume": 43261.0}, {"date": "2025-08-22", "close": 11.18, "volume": 33573.0}, {"date": "2025-08-25", "close": 10.63, "volume": 15646.0}, {"date": "2025-08-26", "close": 10.35, "volume": 27149.0}, {"date": "2025-08-27", "close": 10.48, "volume": 19382.0}, {"date": "2025-08-28", "close": 11.13, "volume": 24212.0}, {"date": "2025-08-29", "close": 11.83, "volume": 41057.0}, {"date": "2025-09-02", "close": 12.18, "volume": 113796.0}, {"date": "2025-09-03", "close": 11.96, "volume": 58880.0}, {"date": "2025-09-04", "close": 11.31, "volume": 30952.0}, {"date": "2025-09-05", "close": 12.1, "volume": 40779.0}, {"date": "2025-09-08", "close": 11.16, "volume": 56486.0}, {"date": "2025-09-09", "close": 11.48, "volume": 10537.0}, {"date": "2025-09-10", "close": 11.51, "volume": 38512.0}, {"date": "2025-09-11", "close": 12.43, "volume": 110719.0}, {"date": "2025-09-12", "close": 12.03, "volume": 13109.0}, {"date": "2025-09-15", "close": 11.84, "volume": 15460.0}, {"date": "2025-09-16", "close": 11.51, "volume": 14074.0}, {"date": "2025-09-17", "close": 11.14, "volume": 25164.0}, {"date": "2025-09-18", "close": 11.38, "volume": 19737.0}, {"date": "2025-09-19", "close": 11.31, "volume": 34792.0}, {"date": "2025-09-22", "close": 12.23, "volume": 39996.0}, {"date": "2025-09-23", "close": 11.97, "volume": 17800.0}, {"date": "2025-09-24", "close": 12.38, "volume": 44804.0}, {"date": "2025-09-25", "close": 12.245, "volume": 30503.0}, {"date": "2025-09-26", "close": 12.31, "volume": 15456.0}, {"date": "2025-09-29", "close": 12.315, "volume": 27138.0}, {"date": "2025-09-30", "close": 12.25, "volume": 12059.0}, {"date": "2025-10-01", "close": 12.025, "volume": 23513.0}, {"date": "2025-10-02", "close": 11.93, "volume": 31364.0}, {"date": "2025-10-03", "close": 11.73, "volume": 11500.0}, {"date": "2025-10-06", "close": 11.31, "volume": 59011.0}, {"date": "2025-10-07", "close": 11.07, "volume": 35628.0}, {"date": "2025-10-08", "close": 11.4, "volume": 31550.0}, {"date": "2025-10-09", "close": 10.96, "volume": 41994.0}, {"date": "2025-10-10", "close": 10.55, "volume": 66564.0}, {"date": "2025-10-13", "close": 10.97, "volume": 16211.0}, {"date": "2025-10-14", "close": 11.07, "volume": 21284.0}, {"date": "2025-10-15", "close": 11.04, "volume": 25601.0}, {"date": "2025-10-16", "close": 10.775, "volume": 22156.0}, {"date": "2025-10-17", "close": 10.38, "volume": 10105.0}, {"date": "2025-10-20", "close": 11.135, "volume": 45544.0}, {"date": "2025-10-21", "close": 11.15, "volume": 13581.0}, {"date": "2025-10-22", "close": 11.18, "volume": 11865.0}, {"date": "2025-10-23", "close": 10.71, "volume": 9384.0}, {"date": "2025-10-24", "close": 10.83, "volume": 14346.0}, {"date": "2025-10-27", "close": 11.12, "volume": 15198.0}, {"date": "2025-10-28", "close": 10.81, "volume": 9865.0}, {"date": "2025-10-29", "close": 10.91, "volume": 17384.0}, {"date": "2025-10-30", "close": 11.04, "volume": 13201.0}, {"date": "2025-10-31", "close": 11.12, "volume": 16423.0}, {"date": "2025-11-03", "close": 11.01, "volume": 15084.0}, {"date": "2025-11-04", "close": 11.0, "volume": 17360.0}, {"date": "2025-11-05", "close": 11.0, "volume": 10787.0}, {"date": "2025-11-06", "close": 11.0, "volume": 35094.0}, {"date": "2025-11-07", "close": 11.03, "volume": 22692.0}, {"date": "2025-11-10", "close": 11.0, "volume": 42899.0}, {"date": "2025-11-11", "close": 9.94, "volume": 134144.0}, {"date": "2025-11-12", "close": 9.13, "volume": 86762.0}, {"date": "2025-11-13", "close": 9.07, "volume": 63257.0}, {"date": "2025-11-14", "close": 8.69, "volume": 44168.0}, {"date": "2025-11-17", "close": 8.7, "volume": 43843.0}, {"date": "2025-11-18", "close": 8.6, "volume": 62700.0}, {"date": "2025-11-19", "close": 8.55, "volume": 26571.0}, {"date": "2025-11-20", "close": 8.3, "volume": 23690.0}, {"date": "2025-11-21", "close": 8.42, "volume": 30776.0}, {"date": "2025-11-24", "close": 8.58, "volume": 21257.0}, {"date": "2025-11-25", "close": 8.56, "volume": 39505.0}, {"date": "2025-11-26", "close": 8.845, "volume": 36543.0}, {"date": "2025-11-28", "close": 8.8, "volume": 12579.0}, {"date": "2025-12-01", "close": 8.53, "volume": 15747.0}, {"date": "2025-12-02", "close": 8.08, "volume": 35417.0}, {"date": "2025-12-03", "close": 8.12, "volume": 13747.0}, {"date": "2025-12-04", "close": 8.25, "volume": 24961.0}, {"date": "2025-12-05", "close": 8.42, "volume": 20747.0}, {"date": "2025-12-08", "close": 8.36, "volume": 14684.0}, {"date": "2025-12-09", "close": 8.505, "volume": 18339.0}, {"date": "2025-12-10", "close": 8.82, "volume": 15670.0}, {"date": "2025-12-11", "close": 8.7, "volume": 12197.0}, {"date": "2025-12-12", "close": 8.38, "volume": 11820.0}, {"date": "2025-12-15", "close": 10.04, "volume": 339027.0}, {"date": "2025-12-16", "close": 9.51, "volume": 47990.0}, {"date": "2025-12-17", "close": 8.66, "volume": 51261.0}, {"date": "2025-12-18", "close": 8.32, "volume": 41601.0}, {"date": "2025-12-19", "close": 8.6, "volume": 32626.0}, {"date": "2025-12-22", "close": 8.56, "volume": 23535.0}, {"date": "2025-12-23", "close": 8.43, "volume": 26133.0}, {"date": "2025-12-24", "close": 8.585, "volume": 7205.0}, {"date": "2025-12-26", "close": 8.9, "volume": 28660.0}, {"date": "2025-12-29", "close": 8.78, "volume": 29277.0}, {"date": "2025-12-30", "close": 8.7, "volume": 25066.0}, {"date": "2025-12-31", "close": 8.78, "volume": 33171.0}, {"date": "2026-01-02", "close": 9.16, "volume": 28233.0}, {"date": "2026-01-05", "close": 8.93, "volume": 16982.0}, {"date": "2026-01-06", "close": 9.02, "volume": 22754.0}, {"date": "2026-01-07", "close": 9.71, "volume": 34233.0}, {"date": "2026-01-08", "close": 9.5, "volume": 26434.0}, {"date": "2026-01-09", "close": 9.22, "volume": 18942.0}, {"date": "2026-01-12", "close": 9.07, "volume": 29456.0}, {"date": "2026-01-13", "close": 9.13, "volume": 13949.0}, {"date": "2026-01-14", "close": 9.5, "volume": 15900.0}, {"date": "2026-01-15", "close": 9.07, "volume": 14405.0}, {"date": "2026-01-16", "close": 9.14, "volume": 11571.0}, {"date": "2026-01-20", "close": 8.55, "volume": 47907.0}, {"date": "2026-01-21", "close": 8.74, "volume": 20218.0}, {"date": "2026-01-22", "close": 8.97, "volume": 16819.0}, {"date": "2026-01-23", "close": 8.74, "volume": 10699.0}, {"date": "2026-01-26", "close": 8.53, "volume": 16004.0}, {"date": "2026-01-27", "close": 8.43, "volume": 13317.0}, {"date": "2026-01-28", "close": 8.765, "volume": 20730.0}, {"date": "2026-01-29", "close": 8.01, "volume": 28010.0}, {"date": "2026-01-30", "close": 7.88, "volume": 49302.0}, {"date": "2026-02-02", "close": 8.16, "volume": 38104.0}, {"date": "2026-02-03", "close": 8.5, "volume": 52446.0}, {"date": "2026-02-04", "close": 7.86, "volume": 32974.0}, {"date": "2026-02-05", "close": 7.5, "volume": 63275.0}, {"date": "2026-02-06", "close": 8.22, "volume": 17248.0}, {"date": "2026-02-09", "close": 7.83, "volume": 51265.0}, {"date": "2026-02-10", "close": 7.78, "volume": 20275.0}, {"date": "2026-02-11", "close": 7.8, "volume": 38612.0}, {"date": "2026-02-12", "close": 7.48, "volume": 58262.0}, {"date": "2026-02-13", "close": 7.45, "volume": 10482.0}, {"date": "2026-02-17", "close": 7.33, "volume": 44154.0}, {"date": "2026-02-18", "close": 7.79, "volume": 20634.0}, {"date": "2026-02-19", "close": 7.84, "volume": 19240.0}, {"date": "2026-02-20", "close": 8.32, "volume": 51688.0}, {"date": "2026-02-23", "close": 8.05, "volume": 40366.0}, {"date": "2026-02-24", "close": 7.28, "volume": 111555.0}, {"date": "2026-02-25", "close": 7.27, "volume": 45518.0}, {"date": "2026-02-26", "close": 6.97, "volume": 69547.0}, {"date": "2026-02-27", "close": 6.93, "volume": 43976.0}, {"date": "2026-03-02", "close": 7.05, "volume": 35815.0}, {"date": "2026-03-03", "close": 6.84, "volume": 46919.0}, {"date": "2026-03-04", "close": 6.92, "volume": 21192.0}, {"date": "2026-03-05", "close": 6.885, "volume": 8342.0}, {"date": "2026-03-06", "close": 6.84, "volume": 54751.0}, {"date": "2026-03-09", "close": 7.34, "volume": 56878.0}, {"date": "2026-03-10", "close": 7.13, "volume": 13213.0}, {"date": "2026-03-11", "close": 7.12, "volume": 7442.0}, {"date": "2026-03-12", "close": 7.02, "volume": 30675.0}, {"date": "2026-03-13", "close": 6.97, "volume": 19967.0}, {"date": "2026-03-16", "close": 7.0, "volume": 21570.0}, {"date": "2026-03-17", "close": 7.37, "volume": 78413.0}, {"date": "2026-03-18", "close": 7.05, "volume": 53549.0}, {"date": "2026-03-19", "close": 7.3, "volume": 60007.0}, {"date": "2026-03-20", "close": 7.13, "volume": 38932.0}, {"date": "2026-03-23", "close": 7.06, "volume": 32462.0}, {"date": "2026-03-24", "close": 6.75, "volume": 50275.0}, {"date": "2026-03-25", "close": 6.79, "volume": 13627.0}, {"date": "2026-03-26", "close": 6.54, "volume": 26345.0}, {"date": "2026-03-27", "close": 6.59, "volume": 30993.0}, {"date": "2026-03-30", "close": 6.46, "volume": 49210.0}, {"date": "2026-03-31", "close": 6.78, "volume": 23867.0}, {"date": "2026-04-01", "close": 7.1, "volume": 30834.0}, {"date": "2026-04-02", "close": 7.01, "volume": 11549.0}, {"date": "2026-04-06", "close": 6.98, "volume": 5798.0}, {"date": "2026-04-07", "close": 6.92, "volume": 36872.0}, {"date": "2026-04-08", "close": 7.3, "volume": 13038.0}, {"date": "2026-04-09", "close": 7.19, "volume": 12584.0}, {"date": "2026-04-10", "close": 7.17, "volume": 4207.0}, {"date": "2026-04-13", "close": 7.08, "volume": 28373.0}, {"date": "2026-04-14", "close": 7.37, "volume": 12394.0}, {"date": "2026-04-15", "close": 7.12, "volume": 8914.0}, {"date": "2026-04-16", "close": 7.19, "volume": 8712.0}, {"date": "2026-04-17", "close": 7.32, "volume": 4055.0}, {"date": "2026-04-20", "close": 7.34, "volume": 3884.0}, {"date": "2026-04-21", "close": 7.062, "volume": 3763.0}, {"date": "2026-04-22", "close": 7.19, "volume": 17469.0}, {"date": "2026-04-23", "close": 7.011, "volume": 4207.0}, {"date": "2026-04-24", "close": 7.14, "volume": 10107.0}, {"date": "2026-04-27", "close": 7.03, "volume": 5865.0}, {"date": "2026-04-28", "close": 7.05, "volume": 3411.0}, {"date": "2026-04-29", "close": 7.05, "volume": 3947.0}, {"date": "2026-04-30", "close": 7.27, "volume": 6335.0}, {"date": "2026-05-01", "close": 7.09, "volume": 4761.0}, {"date": "2026-05-04", "close": 7.2, "volume": 8948.0}, {"date": "2026-05-05", "close": 7.1, "volume": 5919.0}, {"date": "2026-05-06", "close": 7.12, "volume": 4402.0}, {"date": "2026-05-07", "close": 7.1, "volume": 11873.0}, {"date": "2026-05-08", "close": 6.95, "volume": 4875.0}, {"date": "2026-05-11", "close": 6.8, "volume": 15619.0}, {"date": "2026-05-12", "close": 7.225, "volume": 12912.0}, {"date": "2026-05-13", "close": 7.0, "volume": 9527.0}, {"date": "2026-05-14", "close": 7.01, "volume": 9187.0}, {"date": "2026-05-15", "close": 6.82, "volume": 9952.0}, {"date": "2026-05-18", "close": 6.83, "volume": 11111.0}, {"date": "2026-05-19", "close": 6.8, "volume": 11008.0}, {"date": "2026-05-20", "close": 6.95, "volume": 2754.0}, {"date": "2026-05-21", "close": 6.94, "volume": 5701.0}, {"date": "2026-05-22", "close": 6.99, "volume": 11628.0}, {"date": "2026-05-26", "close": 6.85, "volume": 5961.0}, {"date": "2026-05-27", "close": 7.01, "volume": 9297.0}, {"date": "2026-05-28", "close": 7.02, "volume": 7334.0}, {"date": "2026-05-29", "close": 6.9, "volume": 6646.0}, {"date": "2026-06-01", "close": 6.9, "volume": 18730.0}, {"date": "2026-06-02", "close": 6.84, "volume": 2686.0}, {"date": "2026-06-03", "close": 6.81, "volume": 5837.0}, {"date": "2026-06-04", "close": 6.81, "volume": 3841.0}, {"date": "2026-06-05", "close": 6.71, "volume": 6834.0}, {"date": "2026-06-08", "close": 6.63, "volume": 12468.0}, {"date": "2026-06-09", "close": 6.69, "volume": 19448.0}, {"date": "2026-06-10", "close": 6.69, "volume": 11267.0}, {"date": "2026-06-11", "close": 6.76, "volume": 6295.0}, {"date": "2026-06-12", "close": 7.13, "volume": 461353.0}, {"date": "2026-06-15", "close": 6.87, "volume": 10116.0}, {"date": "2026-06-16", "close": 6.91, "volume": 6216.0}, {"date": "2026-06-17", "close": 6.91, "volume": 8445.0}, {"date": "2026-06-18", "close": 6.7, "volume": 15594.0}, {"date": "2026-06-22", "close": 6.88, "volume": 4558.0}, {"date": "2026-06-23", "close": 6.97, "volume": 12074.0}, {"date": "2026-06-24", "close": 6.94, "volume": 4067.0}, {"date": "2026-06-25", "close": 6.94, "volume": 77927.0}, {"date": "2026-06-26", "close": 7.24, "volume": 17746.0}, {"date": "2026-06-29", "close": 7.31, "volume": 15154.0}, {"date": "2026-06-30", "close": 7.55, "volume": 12214.0}, {"date": "2026-07-01", "close": 7.55, "volume": 4667.0}, {"date": "2026-07-02", "close": 7.63, "volume": 4969.0}, {"date": "2026-07-06", "close": 7.25, "volume": 19562.0}, {"date": "2026-07-07", "close": 7.54, "volume": 57989.0}, {"date": "2026-07-08", "close": 7.49, "volume": 3662.0}, {"date": "2026-07-09", "close": 7.32, "volume": 17171.0}, {"date": "2026-07-10", "close": 7.605, "volume": 23495.0}, {"date": "2026-07-13", "close": 7.345, "volume": 13709.0}, {"date": "2026-07-14", "close": 7.32, "volume": 11095.0}, {"date": "2026-07-15", "close": 7.21, "volume": 7346.0}, {"date": "2026-07-16", "close": 7.39, "volume": 10226.0}, {"date": "2026-07-17", "close": 7.23, "volume": 9443.0}, {"date": "2026-07-20", "close": 7.04, "volume": 5202.0}, {"date": "2026-07-21", "close": 7.2999, "volume": 3593.0}, {"date": "2026-07-22", "close": 7.215, "volume": 4435.0}, {"date": "2026-07-23", "close": 7.07, "volume": 4344.0}, {"date": "2026-07-24", "close": 7.03, "volume": 2690.0}, {"date": "2026-07-27", "close": 7.05, "volume": 4656.0}, {"date": "2026-07-28", "close": 6.975, "volume": 8922.0}, {"date": "2026-07-29", "close": 6.78, "volume": 6586.0}, {"date": "2026-07-30", "close": 6.79, "volume": 5872.0}, {"date": "2026-07-31", "close": 6.73, "volume": 4645.0}, {"date": "2026-08-03", "close": 6.76, "volume": 4985.0}, {"date": "2026-08-04", "close": 6.92, "volume": 8799.0}, {"date": "2026-08-05", "close": 6.99, "volume": 7316.0}, {"date": "2026-08-06", "close": 6.9805, "volume": 1520.0}, {"date": "2026-08-07", "close": 7.27, "volume": 5203.0}, {"date": "2026-08-10", "close": 6.97, "volume": 3515.0}, {"date": "2026-08-11", "close": 7.07, "volume": 13017.0}, {"date": "2026-08-12", "close": 7.1, "volume": 4228.0}, {"date": "2026-08-13", "close": 7.04, "volume": 3783.0}, {"date": "2026-08-14", "close": 7.05, "volume": 17734.0}, {"date": "2026-08-17", "close": 6.81, "volume": 25776.0}, {"date": "2026-08-18", "close": 7.01, "volume": 13735.0}, {"date": "2026-08-19", "close": 7.15, "volume": 18770.0}, {"date": "2026-08-20", "close": 7.32, "volume": 23975.0}, {"date": "2026-08-21", "close": 7.52, "volume": 40008.0}, {"date": "2026-08-24", "close": 7.98, "volume": 25651.0}, {"date": "2026-08-25", "close": 8.1, "volume": 45181.0}, {"date": "2026-08-26", "close": 8.105, "volume": 7394.0}, {"date": "2026-08-27", "close": 8.0, "volume": 5867.0}, {"date": "2026-08-28", "close": 8.02, "volume": 15784.0}, {"date": "2026-08-31", "close": 7.78, "volume": 30752.0}, {"date": "2026-09-01", "close": 7.95, "volume": 27581.0}, {"date": "2026-09-02", "close": 8.53, "volume": 42192.0}, {"date": "2026-09-03", "close": 8.49, "volume": 12429.0}, {"date": "2026-09-04", "close": 8.55, "volume": 11906.0}, {"date": "2026-09-08", "close": 8.22, "volume": 11048.0}, {"date": "2026-09-09", "close": 8.04, "volume": 5901.0}, {"date": "2026-09-10", "close": 7.975, "volume": 83887.0}, {"date": "2026-09-11", "close": 7.97, "volume": 9682.0}, {"date": "2026-09-14", "close": 8.03, "volume": 23777.0}, {"date": "2026-09-15", "close": 7.77, "volume": 12094.0}, {"date": "2026-09-16", "close": 7.61, "volume": 17730.0}, {"date": "2026-09-17", "close": 7.1, "volume": 38618.0}, {"date": "2026-09-18", "close": 7.075, "volume": 79876.0}], "refreshing": true}