{"ticker": "MCRB", "overview": {"cik": "1609809", "ticker": "MCRB", "name": "Seres Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355712", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001193125-26-349330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334174", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333820", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332742", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332730", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300927", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300925", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300923", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300922", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300921", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300920", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300918", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300916", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300926", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300924", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300919", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300914", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-09", "title": "Employee share plan", "accession": "0001193125-26-299675", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298525", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298005", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295071", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258366", "price_sensitive": true}]}, "description": "Seres Therapeutics, Inc. trades as MCRB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 339 insider filings for the company, from March 2016 to August 2026. Across those, 17 insiders disclosed 2 open-market purchases totalling $47.53M against 126 sales totalling $58.86M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 47525463.45, "sell_n": 126, "sell_sum": 58862898.411900006, "net": -11337434.961900003, "insiders": 17, "first_date": "2016-03-28", "last_date": "2026-08-17"}, "metrics": {"ticker": "MCRB", "has_prices": true, "as_of": "2026-08-07", "last": 4.87, "prev_close": 4.82, "change": 0.04999999999999982, "change_pct": 0.010373443983402453, "session_volume": 62321.0, "vwap_5": 4.969501892635926, "vwap_20": 5.1772573795275605, "vwap_60": 6.412277711114587, "vwap_250": 15.17347293375236, "high_52w": 28.63, "low_52w": 4.65, "avg_volume_20": 79375.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355734", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Kelly Brady", "who_key": "Brady Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 291.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $291 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/2117686/000119312526355734/0001193125-26-355734-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-355722", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Eric D. Shaff", "who_key": "Shaff Eric D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1196.6499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MCRB: $1K", "source_url": "https://www.sec.gov/Archives/edgar/data/1643734/000119312526355722/0001193125-26-355722-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-355718", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Matthew R. Henn", "who_key": "Henn Matthew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 368.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $368 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767321/000119312526355718/0001193125-26-355718-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-355712", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Thomas DesRosier", "who_key": "DesRosier Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 373.09999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MCRB is selling \u2014 $373 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526355712/0001193125-26-355712-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-300914", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Kelly Brady", "who_key": "Brady Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300914/0001193125-26-300914-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300919", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Thomas DesRosier", "who_key": "DesRosier Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300919/0001193125-26-300919-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300924", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Stephen Berenson", "who_key": "Berenson Stephen", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300924/0001193125-26-300924-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300926", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Robert L. Rosiello", "who_key": "Rosiello Robert 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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300926/0001193125-26-300926-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300916", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Eric D. Shaff", "who_key": "Shaff Eric D.", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300916/0001193125-26-300916-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300918", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Dennis A. Ausiello", "who_key": "Ausiello Dennis 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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300918/0001193125-26-300918-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300920", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Willard H. Dere", "who_key": "Dere Willard H", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300920/0001193125-26-300920-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300921", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Claire Fraser", "who_key": "Fraser Claire", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300921/0001193125-26-300921-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300922", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Marella Thorell", "who_key": "Thorell Marella", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300922/0001193125-26-300922-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300923", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Matthew R. Henn", "who_key": "Henn Matthew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300923/0001193125-26-300923-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300925", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Richard N. Kender", "who_key": "Kender Richard N", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300925/0001193125-26-300925-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-300927", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Kurt Graves", "who_key": "Graves Kurt", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526300927/0001193125-26-300927-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169369}, {"id": "0001193125-26-295059", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Dennis A. Ausiello", "who_key": "Ausiello Dennis 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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526295059/0001193125-26-295059-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-295064", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Robert L. Rosiello", "who_key": "Rosiello Robert 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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526295064/0001193125-26-295064-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-295071", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Stephen Berenson", "who_key": "Berenson Stephen", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526295071/0001193125-26-295071-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-230727", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Matthew R. Henn", "who_key": "Henn Matthew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 579.8100000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $579 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526230727/0001193125-26-230727-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001193125-26-230732", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Kelly Brady", "who_key": "Brady Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 444.27000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $444 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526230732/0001193125-26-230732-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001193125-26-230728", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Thomas DesRosier", "who_key": "DesRosier Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 594.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $594 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526230728/0001193125-26-230728-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001193125-26-230733", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Eric D. Shaff", "who_key": "Shaff Eric D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1950.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MCRB: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526230733/0001193125-26-230733-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001193125-26-096678", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Thomas DesRosier", "who_key": "DesRosier Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526096678/0001193125-26-096678-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-26-096692", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Marella Thorell", "who_key": "Thorell Marella", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526096692/0001193125-26-096692-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-26-096700", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Matthew R. Henn", "who_key": "Henn Matthew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526096700/0001193125-26-096700-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-26-096711", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Richard N. Kender", "who_key": "Kender Richard N", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "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 MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526096711/0001193125-26-096711-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-26-102617", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Kelly Brady", "who_key": "Brady Kelly", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MCRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526102617/0001193125-26-102617-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-26-057153", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Matthew R. Henn", "who_key": "Henn Matthew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 753.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MCRB is selling \u2014 $753 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526057153/0001193125-26-057153-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}, {"id": "0001193125-26-057154", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Thomas DesRosier", "who_key": "DesRosier Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 660.6600000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $660 of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526057154/0001193125-26-057154-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375289}], "recent_buys": [{"id": "0000899243-22-025721", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Nutritional Health LTP Fund General Partner LLC", "who_key": "Nutritional Health LTP Fund General Partner LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27525465.45, "score": 80.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $27.5M more of MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924322025721/0000899243-22-025721-index.htm", "trade_date": "2022-07-05", "timestamp": "2022-07-05", "mins": 2277529}, {"id": "0000899243-19-017640", "src": "INSIDERS", "ticker": "MCRB", "cik": "1609809", "company": "Seres Therapeutics, Inc.", "company_raw": "Seres Therapeutics, Inc.", "who": "Noubar Afeyan", "who_key": "AFEYAN NOUBAR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19999998.0, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member drops $20M on MCRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924319017640/0000899243-19-017640-index.htm", "trade_date": "2019-06-18", "timestamp": "2019-06-18", "mins": 3880249}], "institutional": [], "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": "Seres Therapeutics, Inc. - Common Stock", "new_value": "Seres Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001609809", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001609809", "applied": 1, "detected_at": "2026-10-26T02:16:17.306527"}]}, "key_people": [{"who": "Noubar Afeyan", "who_key": "AFEYAN NOUBAR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 19999998.0, "sold": 27600000.000000004, "net": -7600002.000000004, "trades": 2, "top_score": 66.6, "lean": "selling", "history": [{"action": "BUY", "amount": 19999998.0, "date": "2019-06-18", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924319017640/0000899243-19-017640-index.htm"}, {"action": "SELL", "amount": 27600000.000000004, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000101297516001264/0001012975-16-001264-index.htm"}], "latest": {"action": "BUY", "amount": 19999998.0, "date": "2019-06-18", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924319017640/0000899243-19-017640-index.htm"}}, {"who": "Nutritional Health LTP Fund General Partner LLC", "who_key": "Nutritional Health LTP Fund General Partner LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 27525465.45, "sold": 0, "net": 27525465.45, "trades": 1, "top_score": 80.5, "lean": "buying", "history": [{"action": "BUY", "amount": 27525465.45, "date": "2022-07-05", "score": 80.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924322025721/0000899243-22-025721-index.htm"}], "latest": {"action": "BUY", "amount": 27525465.45, "date": "2022-07-05", "score": 80.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924322025721/0000899243-22-025721-index.htm"}}, {"who": "Roger Pomerantz", "who_key": "Pomerantz Roger", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19581140.0708, "net": -19581140.0708, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16291.267, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318024194/0000899243-18-024194-index.htm"}, {"action": "SELL", "amount": 113949.5259, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318023938/0000899243-18-023938-index.htm"}, {"action": "SELL", "amount": 9098.989000000001, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318019814/0000899243-18-019814-index.htm"}, {"action": "SELL", "amount": 295065.3074, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318019711/0000899243-18-019711-index.htm"}, {"action": "SELL", "amount": 238290.7304, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318018742/0000899243-18-018742-index.htm"}, {"action": "SELL", "amount": 595045.4256, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318018520/0000899243-18-018520-index.htm"}, {"action": "SELL", "amount": 793906.7915, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318017794/0000899243-18-017794-index.htm"}, {"action": "SELL", "amount": 2097.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318012352/0000899243-18-012352-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316025823/0000899243-16-025823-index.htm"}, {"action": "SELL", "amount": 2597473.9699999997, "date": "2016-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316024755/0000899243-16-024755-index.htm"}, {"action": "SELL", "amount": 1692704.72, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316024380/0000899243-16-024380-index.htm"}, {"action": "SELL", "amount": 2407915.674, "date": "2016-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316021796/0000899243-16-021796-index.htm"}, {"action": "SELL", "amount": 2164837.85, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316021563/0000899243-16-021563-index.htm"}, {"action": "SELL", "amount": 294030.0, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316020965/0000899243-16-020965-index.htm"}, {"action": "SELL", "amount": 206802.52, "date": "2016-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316019547/0000899243-16-019547-index.htm"}, {"action": "SELL", "amount": 1550277.92, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316019420/0000899243-16-019420-index.htm"}, {"action": "SELL", "amount": 1933196.8900000001, "date": "2016-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316019213/0000899243-16-019213-index.htm"}, {"action": "SELL", "amount": 276360.0, "date": "2016-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017930/0000899243-16-017930-index.htm"}, {"action": "SELL", "amount": 3693795.49, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017713/0000899243-16-017713-index.htm"}], "latest": {"action": "SELL", "amount": 16291.267, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318024194/0000899243-18-024194-index.htm"}}, {"who": "John G. Aunins", "who_key": "Aunins John G.", "role": "Chief Technology Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3858351.5202, "net": -3858351.5202, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91313.3952, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318031411/0000899243-18-031411-index.htm"}, {"action": "SELL", "amount": 117911.6983, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318029310/0000899243-18-029310-index.htm"}, {"action": "SELL", "amount": 84800.1252, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318026790/0000899243-18-026790-index.htm"}, {"action": "SELL", "amount": 327344.6471, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318024819/0000899243-18-024819-index.htm"}, {"action": "SELL", "amount": 115725.58339999999, "date": "2018-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318020074/0000899243-18-020074-index.htm"}, {"action": "SELL", "amount": 122325.33720000001, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318017017/0000899243-18-017017-index.htm"}, {"action": "SELL", "amount": 108266.2338, "date": "2018-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318010837/0000899243-18-010837-index.htm"}, {"action": "SELL", "amount": 19152.76, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002334/0000899243-18-002334-index.htm"}, {"action": "SELL", "amount": 16457.22, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924317029325/0000899243-17-029325-index.htm"}, {"action": "SELL", "amount": 16457.22, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002323/0000899243-18-002323-index.htm"}, {"action": "SELL", "amount": 102069.29999999999, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316028243/0000899243-16-028243-index.htm"}, {"action": "SELL", "amount": 323750.0, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316025947/0000899243-16-025947-index.htm"}, {"action": "SELL", "amount": 320950.2, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316025730/0000899243-16-025730-index.htm"}, {"action": "SELL", "amount": 255689.7, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316023886/0000899243-16-023886-index.htm"}, {"action": "SELL", "amount": 421087.8, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316021559/0000899243-16-021559-index.htm"}, {"action": "SELL", "amount": 595361.6, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316018635/0000899243-16-018635-index.htm"}, {"action": "SELL", "amount": 595361.6, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316028321/0000899243-16-028321-index.htm"}, {"action": "SELL", "amount": 224327.1, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316016852/0000899243-16-016852-index.htm"}], "latest": {"action": "SELL", "amount": 91313.3952, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318031411/0000899243-18-031411-index.htm"}}, {"who": "David N. Cook", "who_key": "COOK DAVID N", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2581618.76, "net": -2581618.76, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19152.76, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002327/0000899243-18-002327-index.htm"}, {"action": "SELL", "amount": 248000.0, "date": "2016-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316021793/0000899243-16-021793-index.htm"}, {"action": "SELL", "amount": 470880.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316021564/0000899243-16-021564-index.htm"}, {"action": "SELL", "amount": 248000.0, "date": "2016-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017929/0000899243-16-017929-index.htm"}, {"action": "SELL", "amount": 1595586.0, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017712/0000899243-16-017712-index.htm"}], "latest": {"action": "SELL", "amount": 19152.76, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002327/0000899243-18-002327-index.htm"}}, {"who": "Matthew R. Henn", "who_key": "Henn Matthew R.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2500125.3584999996, "net": -2500125.3584999996, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3203.5112, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017025023580/0000950170-25-023580-index.htm"}, {"action": "SELL", "amount": 501.22889999999995, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024128611/0000950170-24-128611-index.htm"}, {"action": "SELL", "amount": 2749.3584, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024118418/0000950170-24-118418-index.htm"}, {"action": "SELL", "amount": 775.3199999999999, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024098715/0000950170-24-098715-index.htm"}, {"action": "SELL", "amount": 837.54, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024062057/0000950170-24-062057-index.htm"}, {"action": "SELL", "amount": 4503.6, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024016695/0000950170-24-016695-index.htm"}, {"action": "SELL", "amount": 5246.1, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924323020069/0000899243-23-020069-index.htm"}, {"action": "SELL", "amount": 2482308.6999999997, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924320032667/0000899243-20-032667-index.htm"}], "latest": {"action": "SELL", "amount": 3203.5112, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017025023580/0000950170-25-023580-index.htm"}}, {"who": "Michele Trucksis", "who_key": "Trucksis Michele", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1512448.2528000001, "net": -1512448.2528000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28729.14, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002328/0000899243-18-002328-index.htm"}, {"action": "SELL", "amount": 146207.2488, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316025946/0000899243-16-025946-index.htm"}, {"action": "SELL", "amount": 1337511.864, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316025822/0000899243-16-025822-index.htm"}], "latest": {"action": "SELL", "amount": 28729.14, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002328/0000899243-18-002328-index.htm"}}, {"who": "Eric D. Shaff", "who_key": "Shaff Eric D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 914402.0519000001, "net": -914402.0519000001, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1196.6499999999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643734/000119312526355722/0001193125-26-355722-index.htm"}, {"action": "SELL", "amount": 1950.27, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526230733/0001193125-26-230733-index.htm"}, {"action": "SELL", "amount": 2193.73, "date": "2026-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312526057156/0001193125-26-057156-index.htm"}, {"action": "SELL", "amount": 3754.1000000000004, "date": "2025-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000119312525286235/0001193125-25-286235-index.htm"}, {"action": "SELL", "amount": 3613.0499999999997, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017025110096/0000950170-25-110096-index.htm"}, {"action": "SELL", "amount": 1601.6000000000001, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017025074327/0000950170-25-074327-index.htm"}, {"action": "SELL", "amount": 10314.423, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017025023575/0000950170-25-023575-index.htm"}, {"action": "SELL", "amount": 1354.9545, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024128609/0000950170-24-128609-index.htm"}, {"action": "SELL", "amount": 6036.9948, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024118409/0000950170-24-118409-index.htm"}, {"action": "SELL", "amount": 2115.12, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024098712/0000950170-24-098712-index.htm"}, {"action": "SELL", "amount": 2288.9, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024062059/0000950170-24-062059-index.htm"}, {"action": "SELL", "amount": 12472.92, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000095017024016710/0000950170-24-016710-index.htm"}, {"action": "SELL", "amount": 11545.2, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924323020080/0000899243-23-020080-index.htm"}, {"action": "SELL", "amount": 25187.509599999998, "date": "2019-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924319002138/0000899243-19-002138-index.htm"}, {"action": "SELL", "amount": 30635.6, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924318002333/0000899243-18-002333-index.htm"}, {"action": "SELL", "amount": 133904.82, "date": "2016-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316023928/0000899243-16-023928-index.htm"}, {"action": "SELL", "amount": 141444.95, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316023885/0000899243-16-023885-index.htm"}, {"action": "SELL", "amount": 189486.80000000002, "date": "2016-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017730/0000899243-16-017730-index.htm"}, {"action": "SELL", "amount": 201569.35, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316017456/0000899243-16-017456-index.htm"}, {"action": "SELL", "amount": 131735.11000000002, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609809/000089924316016850/0000899243-16-016850-index.htm"}], "latest": {"action": "SELL", "amount": 1196.6499999999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1643734/000119312526355722/0001193125-26-355722-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -2229.4999999999995}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355712", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001193125-26-349330", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334174", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333820", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332742", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-332730", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300927", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300925", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300923", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300922", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300921", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300920", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300918", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300916", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300926", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300924", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300919", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300914", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-09", "title": "Employee share plan", "accession": "0001193125-26-299675", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298525", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298005", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295071", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295064", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-295059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258366", "price_sensitive": true}], "performance": {"ticker": "MCRB", "has_prices": true, "summary": {"n": 2, "avg": -0.9215639786721087, "win_rate": 0.0, "best": -0.906704980842912, "worst": -0.9364229765013055, "as_of": "2026-08-07"}, "buys": [{"who": "Nutritional Health LTP Fund General Partner LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27525465.45, "date": "2022-07-05", "score": 80.5, "ref_price": 76.6, "return": -0.9364229765013055}, {"who": "AFEYAN NOUBAR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19999998.0, "date": "2019-06-18", "score": 66.6, "ref_price": 52.2, "return": -0.906704980842912}]}, "price_series": [{"date": "2016-08-01", "close": 194.6, "volume": 282620.0}, {"date": "2016-08-02", "close": 191.6, "volume": 122426.0}, {"date": "2016-08-03", "close": 192.4, "volume": 53314.0}, {"date": "2016-08-04", "close": 186.2, "volume": 66919.0}, {"date": "2016-08-05", "close": 192.0, "volume": 69293.0}, {"date": "2016-08-08", "close": 193.8, "volume": 52076.0}, {"date": "2016-08-09", "close": 190.6, "volume": 30210.0}, {"date": "2016-08-10", "close": 184.2, "volume": 52690.0}, {"date": "2016-08-11", "close": 194.6, "volume": 61677.0}, {"date": "2016-08-12", "close": 210.6, "volume": 143821.0}, {"date": "2016-08-15", "close": 214.0, "volume": 47409.0}, {"date": "2016-08-16", "close": 222.8, "volume": 47120.0}, {"date": "2016-08-17", "close": 228.4, "volume": 59807.0}, {"date": "2016-08-18", "close": 236.4, "volume": 35971.0}, {"date": "2016-08-19", "close": 220.8, "volume": 51089.0}, {"date": "2016-08-22", "close": 228.0, "volume": 32289.0}, {"date": "2016-08-23", "close": 231.0, "volume": 20422.0}, {"date": "2016-08-24", "close": 219.2, "volume": 36563.0}, {"date": "2016-08-25", "close": 213.2, "volume": 33406.0}, {"date": "2016-08-26", "close": 217.6, "volume": 20444.0}, {"date": "2016-08-29", "close": 218.6, "volume": 14490.0}, {"date": "2016-08-30", "close": 216.2, "volume": 16875.0}, {"date": "2016-08-31", "close": 209.4, "volume": 24247.0}, {"date": "2016-09-01", "close": 203.0, "volume": 26171.0}, {"date": "2016-09-02", "close": 202.6, "volume": 13075.0}, {"date": "2016-09-06", "close": 213.6, "volume": 24251.0}, {"date": "2016-09-07", "close": 214.0, "volume": 21093.0}, {"date": "2016-09-08", "close": 223.2, "volume": 29626.0}, {"date": "2016-09-09", "close": 209.0, "volume": 17303.0}, {"date": "2016-09-12", "close": 225.6, "volume": 27590.0}, {"date": "2016-09-13", "close": 227.8, "volume": 22188.0}, {"date": "2016-09-14", "close": 236.0, "volume": 25031.0}, {"date": "2016-09-15", "close": 249.6, "volume": 27347.0}, {"date": "2016-09-16", "close": 251.8, "volume": 47059.0}, {"date": "2016-09-19", "close": 251.0, "volume": 21148.0}, {"date": "2016-09-20", "close": 284.4, "volume": 122873.0}, {"date": "2016-09-21", "close": 287.2, "volume": 88693.0}, {"date": "2016-09-22", "close": 270.8, "volume": 46553.0}, {"date": "2016-09-23", "close": 268.0, "volume": 31297.0}, {"date": "2016-09-26", "close": 260.4, "volume": 30923.0}, {"date": "2016-09-27", "close": 265.8, "volume": 16296.0}, {"date": "2016-09-28", "close": 264.0, "volume": 12996.0}, {"date": "2016-09-29", "close": 253.6, "volume": 37158.0}, {"date": "2016-09-30", "close": 245.8, "volume": 27865.0}, {"date": "2016-10-03", "close": 238.4, "volume": 21745.0}, {"date": "2016-10-04", "close": 234.4, "volume": 15075.0}, {"date": "2016-10-05", "close": 241.4, "volume": 20535.0}, {"date": "2016-10-06", "close": 228.2, "volume": 14032.0}, {"date": "2016-10-07", "close": 230.5, "volume": 21560.0}, {"date": "2016-10-10", "close": 236.4, "volume": 11981.0}, {"date": "2016-10-11", "close": 228.5, "volume": 15616.0}, {"date": "2016-10-12", "close": 220.2, "volume": 15310.0}, {"date": "2016-10-13", "close": 228.8, "volume": 14996.0}, {"date": "2016-10-14", "close": 229.0, "volume": 14371.0}, {"date": "2016-10-17", "close": 227.0, "volume": 13415.0}, {"date": "2016-10-18", "close": 233.4, "volume": 11319.0}, {"date": "2016-10-19", "close": 234.2, "volume": 8831.0}, {"date": "2016-10-20", "close": 247.2, "volume": 11037.0}, {"date": "2016-10-21", "close": 246.4, "volume": 7733.0}, {"date": "2016-10-24", "close": 244.4, "volume": 7269.0}, {"date": "2016-10-25", "close": 243.0, "volume": 7950.0}, {"date": "2016-10-26", "close": 237.4, "volume": 7585.0}, {"date": "2016-10-27", "close": 231.6, "volume": 5928.0}, {"date": "2016-10-28", "close": 223.6, "volume": 17715.0}, {"date": "2016-10-31", "close": 215.8, "volume": 16886.0}, {"date": "2016-11-01", "close": 222.0, "volume": 14244.0}, {"date": "2016-11-02", "close": 211.2, "volume": 15370.0}, {"date": "2016-11-03", "close": 203.8, "volume": 12021.0}, {"date": "2016-11-04", "close": 208.4, "volume": 10956.0}, {"date": "2016-11-07", "close": 216.0, "volume": 16965.0}, {"date": "2016-11-08", "close": 211.8, "volume": 11221.0}, {"date": "2016-11-09", "close": 228.0, "volume": 23067.0}, {"date": "2016-11-10", "close": 259.8, "volume": 48578.0}, {"date": "2016-11-11", "close": 246.6, "volume": 33697.0}, {"date": "2016-11-14", "close": 247.2, "volume": 13722.0}, {"date": "2016-11-15", "close": 248.2, "volume": 11410.0}, {"date": "2016-11-16", "close": 236.4, "volume": 9154.0}, {"date": "2016-11-17", "close": 235.6, "volume": 10086.0}, {"date": "2016-11-18", "close": 232.6, "volume": 14902.0}, {"date": "2016-11-21", "close": 229.8, "volume": 6791.0}, {"date": "2016-11-22", "close": 217.4, "volume": 16689.0}, {"date": "2016-11-23", "close": 221.2, "volume": 16000.0}, {"date": "2016-11-25", "close": 218.0, "volume": 4625.0}, {"date": "2016-11-28", "close": 209.0, "volume": 10156.0}, {"date": "2016-11-29", "close": 205.8, "volume": 8109.0}, {"date": "2016-11-30", "close": 199.8, "volume": 11474.0}, {"date": "2016-12-01", "close": 198.8, "volume": 10797.0}, {"date": "2016-12-02", "close": 206.4, "volume": 8697.0}, {"date": "2016-12-05", "close": 209.0, "volume": 9985.0}, {"date": "2016-12-06", "close": 208.4, "volume": 11656.0}, {"date": "2016-12-07", "close": 195.6, "volume": 21379.0}, {"date": "2016-12-08", "close": 193.8, "volume": 13954.0}, {"date": "2016-12-09", "close": 195.8, "volume": 12563.0}, {"date": "2016-12-12", "close": 188.8, "volume": 9355.0}, {"date": "2016-12-13", "close": 184.4, "volume": 10642.0}, {"date": "2016-12-14", "close": 179.8, "volume": 13982.0}, {"date": "2016-12-15", "close": 184.0, "volume": 20105.0}, {"date": "2016-12-16", "close": 195.2, "volume": 43571.0}, {"date": "2016-12-19", "close": 200.0, "volume": 17197.0}, {"date": "2016-12-20", "close": 201.8, "volume": 9191.0}, {"date": "2016-12-21", "close": 197.2, "volume": 10023.0}, {"date": "2016-12-22", "close": 195.0, "volume": 7600.0}, {"date": "2016-12-23", "close": 203.4, "volume": 8808.0}, {"date": "2016-12-27", "close": 199.2, "volume": 9198.0}, {"date": "2016-12-28", "close": 197.0, "volume": 8759.0}, {"date": "2016-12-29", "close": 199.6, "volume": 7095.0}, {"date": "2016-12-30", "close": 198.0, "volume": 8316.0}, {"date": "2017-01-03", "close": 200.2, "volume": 10208.0}, {"date": "2017-01-04", "close": 219.8, "volume": 23333.0}, {"date": "2017-01-05", "close": 215.8, "volume": 11539.0}, {"date": "2017-01-06", "close": 222.2, "volume": 9998.0}, {"date": "2017-01-09", "close": 220.0, "volume": 6547.0}, {"date": "2017-01-10", "close": 219.0, "volume": 7094.0}, {"date": "2017-01-11", "close": 216.2, "volume": 8492.0}, {"date": "2017-01-12", "close": 215.8, "volume": 7900.0}, {"date": "2017-01-13", "close": 218.8, "volume": 5556.0}, {"date": "2017-01-17", "close": 210.2, "volume": 5546.0}, {"date": "2017-01-18", "close": 209.6, "volume": 5457.0}, {"date": "2017-01-19", "close": 205.2, "volume": 5610.0}, {"date": "2017-01-20", "close": 203.0, "volume": 3514.0}, {"date": "2017-01-23", "close": 197.0, "volume": 7192.0}, {"date": "2017-01-24", "close": 196.4, "volume": 7592.0}, {"date": "2017-01-25", "close": 201.8, "volume": 4630.0}, {"date": "2017-01-26", "close": 197.8, "volume": 3577.0}, {"date": "2017-01-27", "close": 198.4, "volume": 4737.0}, {"date": "2017-01-30", "close": 188.2, "volume": 6086.0}, {"date": "2017-01-31", "close": 197.8, "volume": 24615.0}, {"date": "2017-02-01", "close": 189.0, "volume": 14247.0}, {"date": "2017-02-02", "close": 188.8, "volume": 6643.0}, {"date": "2017-02-03", "close": 195.4, "volume": 7671.0}, {"date": "2017-02-06", "close": 196.2, "volume": 4150.0}, {"date": "2017-02-07", "close": 190.0, "volume": 5906.0}, {"date": "2017-02-08", "close": 185.8, "volume": 5120.0}, {"date": "2017-02-09", "close": 190.4, "volume": 11525.0}, {"date": "2017-02-10", "close": 189.6, "volume": 8556.0}, {"date": "2017-02-13", "close": 192.0, "volume": 5664.0}, {"date": "2017-02-14", "close": 195.6, "volume": 9640.0}, {"date": "2017-02-15", "close": 199.0, "volume": 4928.0}, {"date": "2017-02-16", "close": 192.8, "volume": 5240.0}, {"date": "2017-02-17", "close": 191.2, "volume": 5200.0}, {"date": "2017-02-21", "close": 191.0, "volume": 5547.0}, {"date": "2017-02-22", "close": 187.2, "volume": 7398.0}, {"date": "2017-02-23", "close": 183.8, "volume": 5665.0}, {"date": "2017-02-24", "close": 181.8, "volume": 4572.0}, {"date": "2017-02-27", "close": 194.2, "volume": 11020.0}, {"date": "2017-02-28", "close": 193.6, "volume": 7283.0}, {"date": "2017-03-01", "close": 198.2, "volume": 6193.0}, {"date": "2017-03-02", "close": 195.2, "volume": 9690.0}, {"date": "2017-03-03", "close": 192.0, "volume": 4200.0}, {"date": "2017-03-06", "close": 190.6, "volume": 3694.0}, {"date": "2017-03-07", "close": 185.8, "volume": 6085.0}, {"date": "2017-03-08", "close": 187.6, "volume": 5923.0}, {"date": "2017-03-09", "close": 187.6, "volume": 3627.0}, {"date": "2017-03-10", "close": 186.6, "volume": 9145.0}, {"date": "2017-03-13", "close": 186.6, "volume": 3859.0}, {"date": "2017-03-14", "close": 182.6, "volume": 5039.0}, {"date": "2017-03-15", "close": 185.4, "volume": 4557.0}, {"date": "2017-03-16", "close": 254.2, "volume": 218166.0}, {"date": "2017-03-17", "close": 240.8, "volume": 43168.0}, {"date": "2017-03-20", "close": 239.8, "volume": 22844.0}, {"date": "2017-03-21", "close": 222.0, "volume": 16166.0}, {"date": "2017-03-22", "close": 215.2, "volume": 20916.0}, {"date": "2017-03-23", "close": 214.2, "volume": 12820.0}, {"date": "2017-03-24", "close": 216.6, "volume": 5948.0}, {"date": "2017-03-27", "close": 227.4, "volume": 9297.0}, {"date": "2017-03-28", "close": 220.0, "volume": 8019.0}, {"date": "2017-03-29", "close": 225.0, "volume": 5805.0}, {"date": "2017-03-30", "close": 223.2, "volume": 7107.0}, {"date": "2017-03-31", "close": 225.4, "volume": 6612.0}, {"date": "2017-04-03", "close": 226.6, "volume": 10533.0}, {"date": "2017-04-04", "close": 220.4, "volume": 10453.0}, {"date": "2017-04-05", "close": 208.8, "volume": 11947.0}, {"date": "2017-04-06", "close": 222.2, "volume": 13843.0}, {"date": "2017-04-07", "close": 217.0, "volume": 6956.0}, {"date": "2017-04-10", "close": 223.2, "volume": 10875.0}, {"date": "2017-04-11", "close": 216.8, "volume": 9609.0}, {"date": "2017-04-12", "close": 213.0, "volume": 9538.0}, {"date": "2017-04-13", "close": 212.4, "volume": 8800.0}, {"date": "2017-04-17", "close": 199.6, "volume": 10892.0}, {"date": "2017-04-18", "close": 193.2, "volume": 15059.0}, {"date": "2017-04-19", "close": 188.6, "volume": 9919.0}, {"date": "2017-04-20", "close": 192.8, "volume": 10691.0}, {"date": "2017-04-21", "close": 189.2, "volume": 7632.0}, {"date": "2017-04-24", "close": 195.2, "volume": 6040.0}, {"date": "2017-04-25", "close": 203.6, "volume": 8241.0}, {"date": "2017-04-26", "close": 202.2, "volume": 5980.0}, {"date": "2017-04-27", "close": 200.0, "volume": 3711.0}, {"date": "2017-04-28", "close": 196.6, "volume": 5755.0}, {"date": "2017-05-01", "close": 197.4, "volume": 5518.0}, {"date": "2017-05-02", "close": 195.8, "volume": 4482.0}, {"date": "2017-05-03", "close": 195.4, "volume": 10378.0}, {"date": "2017-05-04", "close": 211.2, "volume": 16477.0}, {"date": "2017-05-05", "close": 199.8, "volume": 9942.0}, {"date": "2017-05-08", "close": 192.0, "volume": 9949.0}, {"date": "2017-05-09", "close": 198.6, "volume": 5627.0}, {"date": "2017-05-10", "close": 199.4, "volume": 5405.0}, {"date": "2017-05-11", "close": 197.2, "volume": 7944.0}, {"date": "2017-05-12", "close": 199.6, "volume": 5488.0}, {"date": "2017-05-15", "close": 202.6, "volume": 3345.0}, {"date": "2017-05-16", "close": 203.6, "volume": 7107.0}, {"date": "2017-05-17", "close": 196.6, "volume": 7713.0}, {"date": "2017-05-18", "close": 197.0, "volume": 5454.0}, {"date": "2017-05-19", "close": 195.0, "volume": 6726.0}, {"date": "2017-05-22", "close": 194.4, "volume": 5611.0}, {"date": "2017-05-23", "close": 196.2, "volume": 6487.0}, {"date": "2017-05-24", "close": 197.8, "volume": 4391.0}, {"date": "2017-05-25", "close": 191.4, "volume": 4908.0}, {"date": "2017-05-26", "close": 187.6, "volume": 7692.0}, {"date": "2017-05-30", "close": 181.6, "volume": 11198.0}, {"date": "2017-05-31", "close": 182.4, "volume": 8922.0}, {"date": "2017-06-01", "close": 188.4, "volume": 5749.0}, {"date": "2017-06-02", "close": 190.4, "volume": 4410.0}, {"date": "2017-06-05", "close": 194.4, "volume": 8470.0}, {"date": "2017-06-06", "close": 195.8, "volume": 6600.0}, {"date": "2017-06-07", "close": 193.4, "volume": 6015.0}, {"date": "2017-06-08", "close": 194.4, "volume": 5117.0}, {"date": "2017-06-09", "close": 198.4, "volume": 8495.0}, {"date": "2017-06-12", "close": 209.8, "volume": 13927.0}, {"date": "2017-06-13", "close": 207.0, "volume": 6706.0}, {"date": "2017-06-14", "close": 204.4, "volume": 5078.0}, {"date": "2017-06-15", "close": 200.0, "volume": 7857.0}, {"date": "2017-06-16", "close": 209.8, "volume": 14246.0}, {"date": "2017-06-19", "close": 216.8, "volume": 9449.0}, {"date": "2017-06-20", "close": 224.2, "volume": 18476.0}, {"date": "2017-06-21", "close": 233.4, "volume": 8408.0}, {"date": "2017-06-22", "close": 231.2, "volume": 10957.0}, {"date": "2017-06-23", "close": 233.6, "volume": 27306.0}, {"date": "2017-06-26", "close": 242.0, "volume": 12826.0}, {"date": "2017-06-27", "close": 238.6, "volume": 9283.0}, {"date": "2017-06-28", "close": 238.0, "volume": 8498.0}, {"date": "2017-06-29", "close": 233.0, "volume": 11429.0}, {"date": "2017-06-30", "close": 226.0, "volume": 6818.0}, {"date": "2017-07-03", "close": 230.6, "volume": 7605.0}, {"date": "2017-07-05", "close": 222.6, "volume": 11451.0}, {"date": "2017-07-06", "close": 220.6, "volume": 6336.0}, {"date": "2017-07-07", "close": 222.8, "volume": 7550.0}, {"date": "2017-07-10", "close": 214.6, "volume": 8893.0}, {"date": "2017-07-11", "close": 219.4, "volume": 7134.0}, {"date": "2017-07-12", "close": 221.4, "volume": 5364.0}, {"date": "2017-07-13", "close": 220.4, "volume": 5886.0}, {"date": "2017-07-14", "close": 225.2, "volume": 9351.0}, {"date": "2017-07-17", "close": 229.2, "volume": 7788.0}, {"date": "2017-07-18", "close": 244.8, "volume": 11122.0}, {"date": "2017-07-19", "close": 249.2, "volume": 13990.0}, {"date": "2017-07-20", "close": 272.0, "volume": 31134.0}, {"date": "2017-07-21", "close": 274.8, "volume": 13639.0}, {"date": "2017-07-24", "close": 290.0, "volume": 18624.0}, {"date": "2017-07-25", "close": 280.8, "volume": 19279.0}, {"date": "2017-07-26", "close": 291.2, "volume": 9029.0}, {"date": "2017-07-27", "close": 274.6, "volume": 10109.0}, {"date": "2017-07-28", "close": 273.0, "volume": 8809.0}, {"date": "2017-07-31", "close": 270.6, "volume": 5832.0}, {"date": "2017-08-01", "close": 269.4, "volume": 5066.0}, {"date": "2017-08-02", "close": 266.4, "volume": 6554.0}, {"date": "2017-08-03", "close": 258.2, "volume": 12102.0}, {"date": "2017-08-04", "close": 273.8, "volume": 16407.0}, {"date": "2017-08-07", "close": 273.8, "volume": 8694.0}, {"date": "2017-08-08", "close": 271.2, "volume": 7354.0}, {"date": "2017-08-09", "close": 270.6, "volume": 4724.0}, {"date": "2017-08-10", "close": 269.2, "volume": 8835.0}, {"date": "2017-08-11", "close": 275.4, "volume": 4899.0}, {"date": "2017-08-14", "close": 274.0, "volume": 6491.0}, {"date": "2017-08-15", "close": 267.0, "volume": 3241.0}, {"date": "2017-08-16", "close": 270.0, "volume": 4241.0}, {"date": "2017-08-17", "close": 266.6, "volume": 8206.0}, {"date": "2017-08-18", "close": 258.8, "volume": 8034.0}, {"date": "2017-08-21", "close": 256.2, "volume": 8583.0}, {"date": "2017-08-22", "close": 261.6, "volume": 6659.0}, {"date": "2017-08-23", "close": 257.8, "volume": 4770.0}, {"date": "2017-08-24", "close": 265.0, "volume": 7695.0}, {"date": "2017-08-25", "close": 267.0, "volume": 3889.0}, {"date": "2017-08-28", "close": 271.4, "volume": 3277.0}, {"date": "2017-08-29", "close": 269.8, "volume": 5271.0}, {"date": "2017-08-30", "close": 269.8, "volume": 6059.0}, {"date": "2017-08-31", "close": 280.6, "volume": 6020.0}, {"date": "2017-09-01", "close": 277.2, "volume": 3455.0}, {"date": "2017-09-05", "close": 279.4, "volume": 6743.0}, {"date": "2017-09-06", "close": 286.2, "volume": 14191.0}, {"date": "2017-09-07", "close": 284.6, "volume": 6575.0}, {"date": "2017-09-08", "close": 287.2, "volume": 5633.0}, {"date": "2017-09-11", "close": 296.0, "volume": 7390.0}, {"date": "2017-09-12", "close": 290.0, "volume": 8936.0}, {"date": "2017-09-13", "close": 280.0, "volume": 5998.0}, {"date": "2017-09-14", "close": 286.8, "volume": 8431.0}, {"date": "2017-09-15", "close": 293.4, "volume": 10683.0}, {"date": "2017-09-18", "close": 303.2, "volume": 6749.0}, {"date": "2017-09-19", "close": 300.4, "volume": 5107.0}, {"date": "2017-09-20", "close": 321.8, "volume": 14485.0}, {"date": "2017-09-21", "close": 335.4, "volume": 13172.0}, {"date": "2017-09-22", "close": 335.0, "volume": 8931.0}, {"date": "2017-09-25", "close": 337.0, "volume": 14381.0}, {"date": "2017-09-26", "close": 332.0, "volume": 6100.0}, {"date": "2017-09-27", "close": 332.0, "volume": 7416.0}, {"date": "2017-09-28", "close": 330.0, "volume": 14270.0}, {"date": "2017-09-29", "close": 320.8, "volume": 12288.0}, {"date": "2017-10-02", "close": 246.0, "volume": 85458.0}, {"date": "2017-10-03", "close": 252.8, "volume": 32568.0}, {"date": "2017-10-04", "close": 248.2, "volume": 16054.0}, {"date": "2017-10-05", "close": 240.0, "volume": 13943.0}, {"date": "2017-10-06", "close": 238.4, "volume": 12256.0}, {"date": "2017-10-09", "close": 230.6, "volume": 11766.0}, {"date": "2017-10-10", "close": 230.0, "volume": 8992.0}, {"date": "2017-10-11", "close": 219.4, "volume": 12475.0}, {"date": "2017-10-12", "close": 217.4, "volume": 8413.0}, {"date": "2017-10-13", "close": 219.8, "volume": 18056.0}, {"date": "2017-10-16", "close": 216.2, "volume": 8019.0}, {"date": "2017-10-17", "close": 218.6, "volume": 9167.0}, {"date": "2017-10-18", "close": 209.0, "volume": 6104.0}, {"date": "2017-10-19", "close": 206.0, "volume": 11883.0}, {"date": "2017-10-20", "close": 199.6, "volume": 14175.0}, {"date": "2017-10-23", "close": 199.0, "volume": 17059.0}, {"date": "2017-10-24", "close": 207.4, "volume": 14328.0}, {"date": "2017-10-25", "close": 200.2, "volume": 16406.0}, {"date": "2017-10-26", "close": 195.8, "volume": 19924.0}, {"date": "2017-10-27", "close": 195.0, "volume": 7634.0}, {"date": "2017-10-30", "close": 199.6, "volume": 7974.0}, {"date": "2017-10-31", "close": 200.8, "volume": 7531.0}, {"date": "2017-11-01", "close": 193.6, "volume": 8202.0}, {"date": "2017-11-02", "close": 192.8, "volume": 10424.0}, {"date": "2017-11-03", "close": 199.4, "volume": 6639.0}, {"date": "2017-11-06", "close": 199.6, "volume": 4019.0}, {"date": "2017-11-07", "close": 191.6, "volume": 7382.0}, {"date": "2017-11-08", "close": 199.6, "volume": 22892.0}, {"date": "2017-11-09", "close": 199.4, "volume": 17898.0}, {"date": "2017-11-10", "close": 206.8, "volume": 9571.0}, {"date": "2017-11-13", "close": 193.2, "volume": 9885.0}, {"date": "2017-11-14", "close": 190.4, "volume": 12348.0}, {"date": "2017-11-15", "close": 183.0, "volume": 9134.0}, {"date": "2017-11-16", "close": 186.4, "volume": 9434.0}, {"date": "2017-11-17", "close": 188.2, "volume": 9275.0}, {"date": "2017-11-20", "close": 187.6, "volume": 4956.0}, {"date": "2017-11-21", "close": 188.0, "volume": 6127.0}, {"date": "2017-11-22", "close": 188.2, "volume": 6406.0}, {"date": "2017-11-24", "close": 190.8, "volume": 2148.0}, {"date": "2017-11-27", "close": 207.6, "volume": 11019.0}, {"date": "2017-11-28", "close": 207.2, "volume": 9842.0}, {"date": "2017-11-29", "close": 204.8, "volume": 5853.0}, {"date": "2017-11-30", "close": 210.0, "volume": 20473.0}, {"date": "2017-12-01", "close": 211.0, "volume": 6356.0}, {"date": "2017-12-04", "close": 198.0, "volume": 11242.0}, {"date": "2017-12-05", "close": 197.4, "volume": 5564.0}, {"date": "2017-12-06", "close": 195.8, "volume": 5071.0}, {"date": "2017-12-07", "close": 201.2, "volume": 5460.0}, {"date": "2017-12-08", "close": 204.0, "volume": 7165.0}, {"date": "2017-12-11", "close": 203.8, "volume": 5558.0}, {"date": "2017-12-12", "close": 197.0, "volume": 9347.0}, {"date": "2017-12-13", "close": 201.6, "volume": 9553.0}, {"date": "2017-12-14", "close": 196.8, "volume": 19714.0}, {"date": "2017-12-15", "close": 199.0, "volume": 18083.0}, {"date": "2017-12-18", "close": 204.0, "volume": 14418.0}, {"date": "2017-12-19", "close": 202.8, "volume": 12591.0}, {"date": "2017-12-20", "close": 209.4, "volume": 13490.0}, {"date": "2017-12-21", "close": 202.6, "volume": 6622.0}, {"date": "2017-12-22", "close": 203.0, "volume": 4858.0}, {"date": "2017-12-26", "close": 205.0, "volume": 7456.0}, {"date": "2017-12-27", "close": 204.2, "volume": 5750.0}, {"date": "2017-12-28", "close": 206.2, "volume": 3054.0}, {"date": "2017-12-29", "close": 202.8, "volume": 6676.0}, {"date": "2018-01-02", "close": 211.0, "volume": 16364.0}, {"date": "2018-01-03", "close": 215.8, "volume": 7808.0}, {"date": "2018-01-04", "close": 212.0, "volume": 10039.0}, {"date": "2018-01-05", "close": 212.2, "volume": 6816.0}, {"date": "2018-01-08", "close": 204.8, "volume": 6387.0}, {"date": "2018-01-09", "close": 200.4, "volume": 7106.0}, {"date": "2018-01-10", "close": 209.6, "volume": 8234.0}, {"date": "2018-01-11", "close": 212.6, "volume": 5130.0}, {"date": "2018-01-12", "close": 210.4, "volume": 3896.0}, {"date": "2018-01-16", "close": 201.8, "volume": 7265.0}, {"date": "2018-01-17", "close": 204.0, "volume": 5839.0}, {"date": "2018-01-18", "close": 205.0, "volume": 2412.0}, {"date": "2018-01-19", "close": 211.4, "volume": 3910.0}, {"date": "2018-01-22", "close": 216.2, "volume": 8123.0}, {"date": "2018-01-23", "close": 223.2, "volume": 7186.0}, {"date": "2018-01-24", "close": 219.2, "volume": 4939.0}, {"date": "2018-01-25", "close": 221.0, "volume": 4500.0}, {"date": "2018-01-26", "close": 220.4, "volume": 2965.0}, {"date": "2018-01-29", "close": 219.0, "volume": 5456.0}, {"date": "2018-01-30", "close": 208.4, "volume": 5135.0}, {"date": "2018-01-31", "close": 202.0, "volume": 9657.0}, {"date": "2018-02-01", "close": 199.4, "volume": 6309.0}, {"date": "2018-02-02", "close": 189.2, "volume": 7995.0}, {"date": "2018-02-05", "close": 178.8, "volume": 8355.0}, {"date": "2018-02-06", "close": 174.0, "volume": 10387.0}, {"date": "2018-02-07", "close": 181.6, "volume": 7592.0}, {"date": "2018-02-08", "close": 171.6, "volume": 8497.0}, {"date": "2018-02-09", "close": 169.0, "volume": 15302.0}, {"date": "2018-02-12", "close": 173.6, "volume": 13006.0}, {"date": "2018-02-13", "close": 172.6, "volume": 7103.0}, {"date": "2018-02-14", "close": 177.4, "volume": 4493.0}, {"date": "2018-02-15", "close": 184.8, "volume": 5513.0}, {"date": "2018-02-16", "close": 188.4, "volume": 5068.0}, {"date": "2018-02-20", "close": 188.6, "volume": 4319.0}, {"date": "2018-02-21", "close": 190.2, "volume": 7630.0}, {"date": "2018-02-22", "close": 193.2, "volume": 11306.0}, {"date": "2018-02-23", "close": 196.2, "volume": 4674.0}, {"date": "2018-02-26", "close": 201.6, "volume": 15600.0}, {"date": "2018-02-27", "close": 197.2, "volume": 2768.0}, {"date": "2018-02-28", "close": 190.0, "volume": 3797.0}, {"date": "2018-03-01", "close": 190.8, "volume": 3982.0}, {"date": "2018-03-02", "close": 198.0, "volume": 7977.0}, {"date": "2018-03-05", "close": 197.0, "volume": 5622.0}, {"date": "2018-03-06", "close": 191.0, "volume": 9069.0}, {"date": "2018-03-07", "close": 194.8, "volume": 8221.0}, {"date": "2018-03-08", "close": 194.8, "volume": 10301.0}, {"date": "2018-03-09", "close": 187.0, "volume": 13446.0}, {"date": "2018-03-12", "close": 184.2, "volume": 10693.0}, {"date": "2018-03-13", "close": 182.8, "volume": 10795.0}, {"date": "2018-03-14", "close": 180.4, "volume": 10260.0}, {"date": "2018-03-15", "close": 179.2, "volume": 7611.0}, {"date": "2018-03-16", "close": 179.6, "volume": 10071.0}, {"date": "2018-03-19", "close": 178.2, "volume": 6857.0}, {"date": "2018-03-20", "close": 174.6, "volume": 4281.0}, {"date": "2018-03-21", "close": 177.2, "volume": 3982.0}, {"date": "2018-03-22", "close": 172.0, "volume": 7043.0}, {"date": "2018-03-23", "close": 164.0, "volume": 5296.0}, {"date": "2018-03-26", "close": 163.4, "volume": 6345.0}, {"date": "2018-03-27", "close": 156.8, "volume": 20182.0}, {"date": "2018-03-28", "close": 148.4, "volume": 8320.0}, {"date": "2018-03-29", "close": 146.8, "volume": 7417.0}, {"date": "2018-04-02", "close": 138.2, "volume": 9164.0}, {"date": "2018-04-03", "close": 148.0, "volume": 5850.0}, {"date": "2018-04-04", "close": 154.6, "volume": 4441.0}, {"date": "2018-04-05", "close": 151.2, "volume": 6262.0}, {"date": "2018-04-06", "close": 143.2, "volume": 6494.0}, {"date": "2018-04-09", "close": 142.2, "volume": 10389.0}, {"date": "2018-04-10", "close": 148.0, "volume": 7436.0}, {"date": "2018-04-11", "close": 154.2, "volume": 6231.0}, {"date": "2018-04-12", "close": 158.0, "volume": 6277.0}, {"date": "2018-04-13", "close": 152.8, "volume": 8448.0}, {"date": "2018-04-16", "close": 153.4, "volume": 5278.0}, {"date": "2018-04-17", "close": 168.6, "volume": 14714.0}, {"date": "2018-04-18", "close": 168.0, "volume": 6307.0}, {"date": "2018-04-19", "close": 158.0, "volume": 4736.0}, {"date": "2018-04-20", "close": 154.6, "volume": 3740.0}, {"date": "2018-04-23", "close": 152.2, "volume": 4042.0}, {"date": "2018-04-24", "close": 154.0, "volume": 4021.0}, {"date": "2018-04-25", "close": 151.0, "volume": 4946.0}, {"date": "2018-04-26", "close": 154.0, "volume": 6515.0}, {"date": "2018-04-27", "close": 159.4, "volume": 6166.0}, {"date": "2018-04-30", "close": 153.4, "volume": 2995.0}, {"date": "2018-05-01", "close": 156.0, "volume": 3271.0}, {"date": "2018-05-02", "close": 158.6, "volume": 2473.0}, {"date": "2018-05-03", "close": 160.2, "volume": 3610.0}, {"date": "2018-05-04", "close": 160.4, "volume": 2493.0}, {"date": "2018-05-07", "close": 163.6, "volume": 2884.0}, {"date": "2018-05-08", "close": 165.4, "volume": 3817.0}, {"date": "2018-05-09", "close": 163.6, "volume": 6946.0}, {"date": "2018-05-10", "close": 164.2, "volume": 4774.0}, {"date": "2018-05-11", "close": 166.4, "volume": 6537.0}, {"date": "2018-05-14", "close": 165.4, "volume": 7097.0}, {"date": "2018-05-15", "close": 163.0, "volume": 6766.0}, {"date": "2018-05-16", "close": 176.2, "volume": 18479.0}, {"date": "2018-05-17", "close": 167.0, "volume": 25188.0}, {"date": "2018-05-18", "close": 155.4, "volume": 7999.0}, {"date": "2018-05-21", "close": 150.4, "volume": 7504.0}, {"date": "2018-05-22", "close": 159.6, "volume": 6294.0}, {"date": "2018-05-23", "close": 162.2, "volume": 8168.0}, {"date": "2018-05-24", "close": 161.0, "volume": 3542.0}, {"date": "2018-05-25", "close": 167.0, "volume": 8460.0}, {"date": "2018-05-29", "close": 163.2, "volume": 5497.0}, {"date": "2018-05-30", "close": 164.0, "volume": 6906.0}, {"date": "2018-05-31", "close": 161.0, "volume": 4547.0}, {"date": "2018-06-01", "close": 159.2, "volume": 6534.0}, {"date": "2018-06-04", "close": 151.8, "volume": 10438.0}, {"date": "2018-06-05", "close": 168.4, "volume": 21347.0}, {"date": "2018-06-06", "close": 173.4, "volume": 12304.0}, {"date": "2018-06-07", "close": 169.2, "volume": 5403.0}, {"date": "2018-06-08", "close": 166.0, "volume": 4271.0}, {"date": "2018-06-11", "close": 171.6, "volume": 7265.0}, {"date": "2018-06-12", "close": 175.4, "volume": 5757.0}, {"date": "2018-06-13", "close": 170.2, "volume": 7918.0}, {"date": "2018-06-14", "close": 172.2, "volume": 8061.0}, {"date": "2018-06-15", "close": 170.0, "volume": 19959.0}, {"date": "2018-06-18", "close": 174.8, "volume": 7866.0}, {"date": "2018-06-19", "close": 177.6, "volume": 7964.0}, {"date": "2018-06-20", "close": 191.0, "volume": 15954.0}, {"date": "2018-06-21", "close": 180.8, "volume": 11035.0}, {"date": "2018-06-22", "close": 190.2, "volume": 29870.0}, {"date": "2018-06-25", "close": 185.0, "volume": 9550.0}, {"date": "2018-06-26", "close": 181.8, "volume": 8094.0}, {"date": "2018-06-27", "close": 180.2, "volume": 7369.0}, {"date": "2018-06-28", "close": 184.0, "volume": 8299.0}, {"date": "2018-06-29", "close": 172.0, "volume": 6118.0}, {"date": "2018-07-02", "close": 170.8, "volume": 9221.0}, {"date": "2018-07-03", "close": 176.6, "volume": 2940.0}, {"date": "2018-07-05", "close": 178.4, "volume": 3283.0}, {"date": "2018-07-06", "close": 184.2, "volume": 10240.0}, {"date": "2018-07-09", "close": 184.6, "volume": 4079.0}, {"date": "2018-07-10", "close": 179.2, "volume": 4497.0}, {"date": "2018-07-11", "close": 173.8, "volume": 4829.0}, {"date": "2018-07-12", "close": 176.2, "volume": 4167.0}, {"date": "2018-07-13", "close": 175.0, "volume": 3441.0}, {"date": "2018-07-16", "close": 160.6, "volume": 11768.0}, {"date": "2018-07-17", "close": 160.0, "volume": 3048.0}, {"date": "2018-07-18", "close": 159.2, "volume": 4896.0}, {"date": "2018-07-19", "close": 165.4, "volume": 5398.0}, {"date": "2018-07-20", "close": 162.4, "volume": 2462.0}, {"date": "2018-07-23", "close": 160.2, "volume": 3347.0}, {"date": "2018-07-24", "close": 155.8, "volume": 3374.0}, {"date": "2018-07-25", "close": 158.8, "volume": 4095.0}, {"date": "2018-07-26", "close": 162.0, "volume": 2342.0}, {"date": "2018-07-27", "close": 147.8, "volume": 6000.0}, {"date": "2018-07-30", "close": 146.6, "volume": 3766.0}, {"date": "2018-07-31", "close": 151.4, "volume": 2093.0}, {"date": "2018-08-01", "close": 148.6, "volume": 3474.0}, {"date": "2018-08-02", "close": 148.2, "volume": 4630.0}, {"date": "2018-08-03", "close": 151.0, "volume": 7792.0}, {"date": "2018-08-06", "close": 148.6, "volume": 4648.0}, {"date": "2018-08-07", "close": 152.8, "volume": 2504.0}, {"date": "2018-08-08", "close": 162.0, "volume": 4411.0}, {"date": "2018-08-09", "close": 161.8, "volume": 3152.0}, {"date": "2018-08-10", "close": 158.6, "volume": 3106.0}, {"date": "2018-08-13", "close": 160.0, "volume": 3718.0}, {"date": "2018-08-14", "close": 162.4, "volume": 3816.0}, {"date": "2018-08-15", "close": 154.6, "volume": 7738.0}, {"date": "2018-08-16", "close": 160.8, "volume": 5691.0}, {"date": "2018-08-17", "close": 161.2, "volume": 2480.0}, {"date": "2018-08-20", "close": 156.2, "volume": 3303.0}, {"date": "2018-08-21", "close": 163.6, "volume": 4079.0}, {"date": "2018-08-22", "close": 168.0, "volume": 4935.0}, {"date": "2018-08-23", "close": 163.6, "volume": 3490.0}, {"date": "2018-08-24", "close": 164.6, "volume": 4073.0}, {"date": "2018-08-27", "close": 162.4, "volume": 2951.0}, {"date": "2018-08-28", "close": 162.2, "volume": 4303.0}, {"date": "2018-08-29", "close": 172.2, "volume": 7509.0}, {"date": "2018-08-30", "close": 169.4, "volume": 4327.0}, {"date": "2018-08-31", "close": 175.6, "volume": 2944.0}, {"date": "2018-09-04", "close": 173.2, "volume": 5079.0}, {"date": "2018-09-05", "close": 184.0, "volume": 7459.0}, {"date": "2018-09-06", "close": 175.0, "volume": 5051.0}, {"date": "2018-09-07", "close": 178.8, "volume": 2834.0}, {"date": "2018-09-10", "close": 169.1, "volume": 7079.0}, {"date": "2018-09-11", "close": 160.1, "volume": 4616.0}, {"date": "2018-09-12", "close": 152.2, "volume": 5875.0}, {"date": "2018-09-13", "close": 156.0, "volume": 7834.0}, {"date": "2018-09-14", "close": 156.2, "volume": 4285.0}, {"date": "2018-09-17", "close": 148.8, "volume": 9930.0}, {"date": "2018-09-18", "close": 148.2, "volume": 4482.0}, {"date": "2018-09-19", "close": 150.6, "volume": 8587.0}, {"date": "2018-09-20", "close": 148.8, "volume": 8903.0}, {"date": "2018-09-21", "close": 149.6, "volume": 12828.0}, {"date": "2018-09-24", "close": 158.4, "volume": 9464.0}, {"date": "2018-09-25", "close": 154.0, "volume": 9209.0}, {"date": "2018-09-26", "close": 148.6, "volume": 3112.0}, {"date": "2018-09-27", "close": 151.6, "volume": 5053.0}, {"date": "2018-09-28", "close": 151.8, "volume": 2146.0}, {"date": "2018-10-01", "close": 145.0, "volume": 5692.0}, {"date": "2018-10-02", "close": 150.4, "volume": 12650.0}, {"date": "2018-10-03", "close": 147.6, "volume": 6926.0}, {"date": "2018-10-04", "close": 146.0, "volume": 16775.0}, {"date": "2018-10-05", "close": 140.2, "volume": 5025.0}, {"date": "2018-10-08", "close": 135.0, "volume": 3945.0}, {"date": "2018-10-09", "close": 131.8, "volume": 3670.0}, {"date": "2018-10-10", "close": 131.2, "volume": 4972.0}, {"date": "2018-10-11", "close": 126.8, "volume": 3946.0}, {"date": "2018-10-12", "close": 126.8, "volume": 3486.0}, {"date": "2018-10-15", "close": 123.0, "volume": 6732.0}, {"date": "2018-10-16", "close": 134.2, "volume": 3655.0}, {"date": "2018-10-17", "close": 136.4, "volume": 4202.0}, {"date": "2018-10-18", "close": 132.4, "volume": 2137.0}, {"date": "2018-10-19", "close": 130.6, "volume": 2288.0}, {"date": "2018-10-22", "close": 132.0, "volume": 3330.0}, {"date": "2018-10-23", "close": 131.6, "volume": 4103.0}, {"date": "2018-10-24", "close": 127.6, "volume": 3273.0}, {"date": "2018-10-25", "close": 125.6, "volume": 8219.0}, {"date": "2018-10-26", "close": 123.6, "volume": 5772.0}, {"date": "2018-10-29", "close": 121.2, "volume": 12816.0}, {"date": "2018-10-30", "close": 133.8, "volume": 6370.0}, {"date": "2018-10-31", "close": 137.4, "volume": 5896.0}, {"date": "2018-11-01", "close": 141.8, "volume": 7045.0}, {"date": "2018-11-02", "close": 145.6, "volume": 4349.0}, {"date": "2018-11-05", "close": 150.4, "volume": 4127.0}, {"date": "2018-11-06", "close": 152.6, "volume": 3681.0}, {"date": "2018-11-07", "close": 161.8, "volume": 4823.0}, {"date": "2018-11-08", "close": 177.6, "volume": 9862.0}, {"date": "2018-11-09", "close": 168.0, "volume": 7774.0}, {"date": "2018-11-12", "close": 160.0, "volume": 5255.0}, {"date": "2018-11-13", "close": 161.8, "volume": 5832.0}, {"date": "2018-11-14", "close": 165.6, "volume": 6521.0}, {"date": "2018-11-15", "close": 164.2, "volume": 6866.0}, {"date": "2018-11-16", "close": 164.2, "volume": 4547.0}, {"date": "2018-11-19", "close": 160.2, "volume": 3034.0}, {"date": "2018-11-20", "close": 163.4, "volume": 4034.0}, {"date": "2018-11-21", "close": 165.6, "volume": 2714.0}, {"date": "2018-11-23", "close": 160.4, "volume": 1111.0}, {"date": "2018-11-26", "close": 161.4, "volume": 3530.0}, {"date": "2018-11-27", "close": 159.2, "volume": 3133.0}, {"date": "2018-11-28", "close": 167.6, "volume": 5531.0}, {"date": "2018-11-29", "close": 175.8, "volume": 4857.0}, {"date": "2018-11-30", "close": 167.0, "volume": 5570.0}, {"date": "2018-12-03", "close": 163.0, "volume": 3983.0}, {"date": "2018-12-04", "close": 160.2, "volume": 4341.0}, {"date": "2018-12-06", "close": 158.2, "volume": 3682.0}, {"date": "2018-12-07", "close": 153.0, "volume": 2726.0}, {"date": "2018-12-10", "close": 147.8, "volume": 4078.0}, {"date": "2018-12-11", "close": 138.4, "volume": 5869.0}, {"date": "2018-12-12", "close": 144.2, "volume": 3632.0}, {"date": "2018-12-13", "close": 133.8, "volume": 4390.0}, {"date": "2018-12-14", "close": 127.8, "volume": 3890.0}, {"date": "2018-12-17", "close": 124.8, "volume": 5761.0}, {"date": "2018-12-18", "close": 111.6, "volume": 7132.0}, {"date": "2018-12-19", "close": 117.0, "volume": 7486.0}, {"date": "2018-12-20", "close": 104.6, "volume": 6542.0}, {"date": "2018-12-21", "close": 96.8, "volume": 10401.0}, {"date": "2018-12-24", "close": 93.6, "volume": 4085.0}, {"date": "2018-12-26", "close": 99.0, "volume": 5732.0}, {"date": "2018-12-27", "close": 92.2, "volume": 5320.0}, {"date": "2018-12-28", "close": 95.6, "volume": 6030.0}, {"date": "2018-12-31", "close": 90.4, "volume": 5939.0}, {"date": "2019-01-02", "close": 96.6, "volume": 4509.0}, {"date": "2019-01-03", "close": 102.6, "volume": 5289.0}, {"date": "2019-01-04", "close": 110.4, "volume": 3050.0}, {"date": "2019-01-07", "close": 111.6, "volume": 5146.0}, {"date": "2019-01-08", "close": 110.0, "volume": 7083.0}, {"date": "2019-01-09", "close": 119.6, "volume": 6281.0}, {"date": "2019-01-10", "close": 124.2, "volume": 4352.0}, {"date": "2019-01-11", "close": 127.6, "volume": 3663.0}, {"date": "2019-01-14", "close": 121.4, "volume": 3393.0}, {"date": "2019-01-15", "close": 124.0, "volume": 2314.0}, {"date": "2019-01-16", "close": 119.0, "volume": 6901.0}, {"date": "2019-01-17", "close": 113.0, "volume": 3052.0}, {"date": "2019-01-18", "close": 114.2, "volume": 2867.0}, {"date": "2019-01-22", "close": 113.0, "volume": 6242.0}, {"date": "2019-01-23", "close": 108.4, "volume": 9498.0}, {"date": "2019-01-24", "close": 108.2, "volume": 3269.0}, {"date": "2019-01-25", "close": 120.2, "volume": 15097.0}, {"date": "2019-01-28", "close": 120.2, "volume": 6405.0}, {"date": "2019-01-29", "close": 120.8, "volume": 6128.0}, {"date": "2019-01-30", "close": 122.6, "volume": 2928.0}, {"date": "2019-01-31", "close": 123.2, "volume": 6861.0}, {"date": "2019-02-01", "close": 127.6, "volume": 5363.0}, {"date": "2019-02-04", "close": 132.0, "volume": 6608.0}, {"date": "2019-02-05", "close": 129.4, "volume": 5268.0}, {"date": "2019-02-06", "close": 123.0, "volume": 6115.0}, {"date": "2019-02-07", "close": 120.2, "volume": 5528.0}, {"date": "2019-02-08", "close": 119.8, "volume": 3274.0}, {"date": "2019-02-11", "close": 119.6, "volume": 2650.0}, {"date": "2019-02-12", "close": 120.0, "volume": 8004.0}, {"date": "2019-02-13", "close": 119.8, "volume": 10485.0}, {"date": "2019-02-14", "close": 117.0, "volume": 6864.0}, {"date": "2019-02-15", "close": 122.2, "volume": 8478.0}, {"date": "2019-02-19", "close": 120.0, "volume": 5743.0}, {"date": "2019-02-20", "close": 117.8, "volume": 3437.0}, {"date": "2019-02-21", "close": 116.6, "volume": 3328.0}, {"date": "2019-02-22", "close": 118.0, "volume": 3339.0}, {"date": "2019-02-25", "close": 118.8, "volume": 6374.0}, {"date": "2019-02-26", "close": 123.2, "volume": 4134.0}, {"date": "2019-02-27", "close": 119.2, "volume": 4035.0}, {"date": "2019-02-28", "close": 122.6, "volume": 7263.0}, {"date": "2019-03-01", "close": 123.0, "volume": 4815.0}, {"date": "2019-03-04", "close": 125.6, "volume": 6945.0}, {"date": "2019-03-05", "close": 127.0, "volume": 10739.0}, {"date": "2019-03-06", "close": 122.4, "volume": 10258.0}, {"date": "2019-03-07", "close": 104.6, "volume": 14124.0}, {"date": "2019-03-08", "close": 102.2, "volume": 17531.0}, {"date": "2019-03-11", "close": 127.6, "volume": 516489.0}, {"date": "2019-03-12", "close": 136.2, "volume": 74429.0}, {"date": "2019-03-13", "close": 144.2, "volume": 40750.0}, {"date": "2019-03-14", "close": 133.2, "volume": 22423.0}, {"date": "2019-03-15", "close": 131.6, "volume": 14009.0}, {"date": "2019-03-18", "close": 131.4, "volume": 19819.0}, {"date": "2019-03-19", "close": 133.0, "volume": 13384.0}, {"date": "2019-03-20", "close": 135.2, "volume": 10143.0}, {"date": "2019-03-21", "close": 134.0, "volume": 7835.0}, {"date": "2019-03-22", "close": 124.4, "volume": 10701.0}, {"date": "2019-03-25", "close": 126.6, "volume": 10107.0}, {"date": "2019-03-26", "close": 127.0, "volume": 9807.0}, {"date": "2019-03-27", "close": 134.2, "volume": 11249.0}, {"date": "2019-03-28", "close": 139.2, "volume": 9747.0}, {"date": "2019-03-29", "close": 137.4, "volume": 10083.0}, {"date": "2019-04-01", "close": 132.4, "volume": 9899.0}, {"date": "2019-04-02", "close": 132.0, "volume": 15321.0}, {"date": "2019-04-03", "close": 128.0, "volume": 15655.0}, {"date": "2019-04-04", "close": 124.2, "volume": 21610.0}, {"date": "2019-04-05", "close": 128.6, "volume": 15605.0}, {"date": "2019-04-08", "close": 135.6, "volume": 10284.0}, {"date": "2019-04-09", "close": 131.0, "volume": 8817.0}, {"date": "2019-04-10", "close": 132.0, "volume": 6390.0}, {"date": "2019-04-11", "close": 134.0, "volume": 7486.0}, {"date": "2019-04-12", "close": 135.8, "volume": 6326.0}, {"date": "2019-04-15", "close": 136.4, "volume": 7254.0}, {"date": "2019-04-16", "close": 139.4, "volume": 4477.0}, {"date": "2019-04-17", "close": 136.8, "volume": 4802.0}, {"date": "2019-04-18", "close": 138.0, "volume": 4896.0}, {"date": "2019-04-22", "close": 138.4, "volume": 3086.0}, {"date": "2019-04-23", "close": 140.0, "volume": 7731.0}, {"date": "2019-04-24", "close": 137.0, "volume": 3829.0}, {"date": "2019-04-25", "close": 138.6, "volume": 3195.0}, {"date": "2019-04-26", "close": 147.0, "volume": 6881.0}, {"date": "2019-04-29", "close": 139.0, "volume": 8184.0}, {"date": "2019-04-30", "close": 130.8, "volume": 8818.0}, {"date": "2019-05-01", "close": 122.2, "volume": 11597.0}, {"date": "2019-05-02", "close": 107.0, "volume": 23027.0}, {"date": "2019-05-03", "close": 100.8, "volume": 28120.0}, {"date": "2019-05-06", "close": 101.4, "volume": 17777.0}, {"date": "2019-05-07", "close": 97.6, "volume": 17847.0}, {"date": "2019-05-08", "close": 95.2, "volume": 11421.0}, {"date": "2019-05-09", "close": 95.6, "volume": 6708.0}, {"date": "2019-05-10", "close": 92.0, "volume": 17314.0}, {"date": "2019-05-13", "close": 85.2, "volume": 10667.0}, {"date": "2019-05-14", "close": 85.0, "volume": 6627.0}, {"date": "2019-05-15", "close": 84.6, "volume": 8793.0}, {"date": "2019-05-16", "close": 86.2, "volume": 10030.0}, {"date": "2019-05-17", "close": 82.6, "volume": 7144.0}, {"date": "2019-05-20", "close": 84.4, "volume": 6711.0}, {"date": "2019-05-21", "close": 88.2, "volume": 4355.0}, {"date": "2019-05-22", "close": 89.8, "volume": 7658.0}, {"date": "2019-05-23", "close": 82.0, "volume": 9382.0}, {"date": "2019-05-24", "close": 79.4, "volume": 5115.0}, {"date": "2019-05-28", "close": 76.6, "volume": 8912.0}, {"date": "2019-05-29", "close": 73.4, "volume": 7437.0}, {"date": "2019-05-30", "close": 70.4, "volume": 10670.0}, {"date": "2019-05-31", "close": 68.2, "volume": 8579.0}, {"date": "2019-06-03", "close": 72.4, "volume": 12095.0}, {"date": "2019-06-04", "close": 80.0, "volume": 10638.0}, {"date": "2019-06-05", "close": 66.0, "volume": 14339.0}, {"date": "2019-06-06", "close": 63.6, "volume": 9098.0}, {"date": "2019-06-07", "close": 65.0, "volume": 10507.0}, {"date": "2019-06-10", "close": 63.4, "volume": 5862.0}, {"date": "2019-06-11", "close": 61.4, "volume": 6029.0}, {"date": "2019-06-12", "close": 65.6, "volume": 6918.0}, {"date": "2019-06-13", "close": 56.6, "volume": 33580.0}, {"date": "2019-06-14", "close": 45.6, "volume": 353645.0}, {"date": "2019-06-17", "close": 49.0, "volume": 47179.0}, {"date": "2019-06-18", "close": 52.2, "volume": 67680.0}, {"date": "2019-06-19", "close": 52.8, "volume": 30953.0}, {"date": "2019-06-20", "close": 53.4, "volume": 23774.0}, {"date": "2019-06-21", "close": 53.5, "volume": 35176.0}, {"date": "2019-06-24", "close": 60.0, "volume": 48899.0}, {"date": "2019-06-25", "close": 55.8, "volume": 51445.0}, {"date": "2019-06-26", "close": 58.0, "volume": 30047.0}, {"date": "2019-06-27", "close": 57.6, "volume": 32580.0}, {"date": "2019-06-28", "close": 64.4, "volume": 350536.0}, {"date": "2019-07-01", "close": 59.0, "volume": 42689.0}, {"date": "2019-07-02", "close": 62.2, "volume": 28438.0}, {"date": "2019-07-03", "close": 61.0, "volume": 8402.0}, {"date": "2019-07-05", "close": 62.0, "volume": 14002.0}, {"date": "2019-07-08", "close": 59.4, "volume": 18646.0}, {"date": "2019-07-09", "close": 61.6, "volume": 31365.0}, {"date": "2019-07-10", "close": 61.6, "volume": 14378.0}, {"date": "2019-07-11", "close": 59.8, "volume": 11139.0}, {"date": "2019-07-12", "close": 57.8, "volume": 23335.0}, {"date": "2019-07-15", "close": 55.8, "volume": 10100.0}, {"date": "2019-07-16", "close": 60.6, "volume": 44556.0}, {"date": "2019-07-17", "close": 62.2, "volume": 47551.0}, {"date": "2019-07-18", "close": 62.8, "volume": 16156.0}, {"date": "2019-07-19", "close": 62.0, "volume": 11217.0}, {"date": "2019-07-22", "close": 60.2, "volume": 21641.0}, {"date": "2019-07-23", "close": 59.4, "volume": 11554.0}, {"date": "2019-07-24", "close": 60.0, "volume": 10999.0}, {"date": "2019-07-25", "close": 55.8, "volume": 14070.0}, {"date": "2019-07-26", "close": 57.0, "volume": 12922.0}, {"date": "2019-07-29", "close": 54.2, "volume": 15223.0}, {"date": "2019-07-30", "close": 53.8, "volume": 11867.0}, {"date": "2019-07-31", "close": 54.6, "volume": 14204.0}, {"date": "2019-08-01", "close": 55.6, "volume": 14440.0}, {"date": "2019-08-02", "close": 48.4, "volume": 15497.0}, {"date": "2019-08-05", "close": 48.8, "volume": 17985.0}, {"date": "2019-08-06", "close": 45.8, "volume": 17037.0}, {"date": "2019-08-07", "close": 51.4, "volume": 15339.0}, {"date": "2019-08-08", "close": 52.6, "volume": 11949.0}, {"date": "2019-08-09", "close": 53.8, "volume": 17740.0}, {"date": "2019-08-12", "close": 56.4, "volume": 13535.0}, {"date": "2019-08-13", "close": 57.4, "volume": 15863.0}, {"date": "2019-08-14", "close": 57.2, "volume": 10860.0}, {"date": "2019-08-15", "close": 57.0, "volume": 8035.0}, {"date": "2019-08-16", "close": 59.4, "volume": 13288.0}, {"date": "2019-08-19", "close": 66.2, "volume": 13997.0}, {"date": "2019-08-20", "close": 68.4, "volume": 16886.0}, {"date": "2019-08-21", "close": 74.0, "volume": 12612.0}, {"date": "2019-08-22", "close": 75.2, "volume": 25175.0}, {"date": "2019-08-23", "close": 73.0, "volume": 17693.0}, {"date": "2019-08-26", "close": 77.8, "volume": 27678.0}, {"date": "2019-08-27", "close": 83.2, "volume": 24672.0}, {"date": "2019-08-28", "close": 77.4, "volume": 24953.0}, {"date": "2019-08-29", "close": 77.6, "volume": 29715.0}, {"date": "2019-08-30", "close": 80.6, "volume": 18031.0}, {"date": "2019-09-03", "close": 80.8, "volume": 22566.0}, {"date": "2019-09-04", "close": 74.2, "volume": 27389.0}, {"date": "2019-09-05", "close": 69.4, "volume": 25961.0}, {"date": "2019-09-06", "close": 73.4, "volume": 12138.0}, {"date": "2019-09-09", "close": 73.2, "volume": 20750.0}, {"date": "2019-09-10", "close": 74.8, "volume": 17154.0}, {"date": "2019-09-11", "close": 77.2, "volume": 19293.0}, {"date": "2019-09-12", "close": 77.2, "volume": 11245.0}, {"date": "2019-09-13", "close": 75.8, "volume": 10988.0}, {"date": "2019-09-16", "close": 73.6, "volume": 15746.0}, {"date": "2019-09-17", "close": 73.6, "volume": 15955.0}, {"date": "2019-09-18", "close": 76.4, "volume": 10552.0}, {"date": "2019-09-19", "close": 77.2, "volume": 18817.0}, {"date": "2019-09-20", "close": 80.2, "volume": 97299.0}, {"date": "2019-09-23", "close": 79.4, "volume": 16780.0}, {"date": "2019-09-24", "close": 77.6, "volume": 29661.0}, {"date": "2019-09-25", "close": 78.0, "volume": 24055.0}, {"date": "2019-09-26", "close": 78.4, "volume": 18535.0}, {"date": "2019-09-27", "close": 78.6, "volume": 17222.0}, {"date": "2019-09-30", "close": 80.2, "volume": 18957.0}, {"date": "2019-10-01", "close": 78.0, "volume": 22723.0}, {"date": "2019-10-02", "close": 71.4, "volume": 15838.0}, {"date": "2019-10-03", "close": 65.6, "volume": 12102.0}, {"date": "2019-10-04", "close": 64.0, "volume": 11924.0}, {"date": "2019-10-07", "close": 63.6, "volume": 7051.0}, {"date": "2019-10-08", "close": 59.8, "volume": 12048.0}, {"date": "2019-10-09", "close": 60.6, "volume": 13892.0}, {"date": "2019-10-10", "close": 61.0, "volume": 4758.0}, {"date": "2019-10-11", "close": 61.6, "volume": 13420.0}, {"date": "2019-10-14", "close": 61.2, "volume": 7741.0}, {"date": "2019-10-15", "close": 64.2, "volume": 7595.0}, {"date": "2019-10-16", "close": 68.0, "volume": 9060.0}, {"date": "2019-10-17", "close": 69.6, "volume": 8630.0}, {"date": "2019-10-18", "close": 69.2, "volume": 10440.0}, {"date": "2019-10-21", "close": 69.2, "volume": 7551.0}, {"date": "2019-10-22", "close": 64.6, "volume": 13446.0}, {"date": "2019-10-23", "close": 66.4, "volume": 10994.0}, {"date": "2019-10-24", "close": 65.8, "volume": 5753.0}, {"date": "2019-10-25", "close": 69.2, "volume": 7640.0}, {"date": "2019-10-28", "close": 66.6, "volume": 13311.0}, {"date": "2019-10-29", "close": 69.2, "volume": 16472.0}, {"date": "2019-10-30", "close": 71.0, "volume": 5434.0}, {"date": "2019-10-31", "close": 70.0, "volume": 5962.0}, {"date": "2019-11-01", "close": 73.8, "volume": 10046.0}, {"date": "2019-11-04", "close": 76.0, "volume": 10038.0}, {"date": "2019-11-05", "close": 81.2, "volume": 13883.0}, {"date": "2019-11-06", "close": 74.4, "volume": 13001.0}, {"date": "2019-11-07", "close": 73.4, "volume": 6884.0}, {"date": "2019-11-08", "close": 73.8, "volume": 6266.0}, {"date": "2019-11-11", "close": 72.8, "volume": 6718.0}, {"date": "2019-11-12", "close": 73.4, "volume": 6786.0}, {"date": "2019-11-13", "close": 73.8, "volume": 9455.0}, {"date": "2019-11-14", "close": 74.4, "volume": 8609.0}, {"date": "2019-11-15", "close": 77.4, "volume": 9648.0}, {"date": "2019-11-18", "close": 73.2, "volume": 11149.0}, {"date": "2019-11-19", "close": 75.0, "volume": 5864.0}, {"date": "2019-11-20", "close": 77.3, "volume": 13503.0}, {"date": "2019-11-21", "close": 75.6, "volume": 5797.0}, {"date": "2019-11-22", "close": 78.6, "volume": 8545.0}, {"date": "2019-11-25", "close": 82.8, "volume": 16336.0}, {"date": "2019-11-26", "close": 84.9, "volume": 13171.0}, {"date": "2019-11-27", "close": 78.0, "volume": 7990.0}, {"date": "2019-11-29", "close": 79.0, "volume": 8956.0}, {"date": "2019-12-02", "close": 75.4, "volume": 7916.0}, {"date": "2019-12-03", "close": 75.0, "volume": 5739.0}, {"date": "2019-12-04", "close": 74.2, "volume": 10567.0}, {"date": "2019-12-05", "close": 73.6, "volume": 3932.0}, {"date": "2019-12-06", "close": 73.4, "volume": 13244.0}, {"date": "2019-12-09", "close": 76.0, "volume": 5483.0}, {"date": "2019-12-10", "close": 80.2, "volume": 9915.0}, {"date": "2019-12-11", "close": 81.8, "volume": 13163.0}, {"date": "2019-12-12", "close": 87.2, "volume": 21023.0}, {"date": "2019-12-13", "close": 84.0, "volume": 11494.0}, {"date": "2019-12-16", "close": 87.6, "volume": 7627.0}, {"date": "2019-12-17", "close": 88.5, "volume": 10084.0}, {"date": "2019-12-18", "close": 86.0, "volume": 8678.0}, {"date": "2019-12-19", "close": 86.0, "volume": 5154.0}, {"date": "2019-12-20", "close": 82.0, "volume": 23661.0}, {"date": "2019-12-23", "close": 84.6, "volume": 10602.0}, {"date": "2019-12-24", "close": 88.0, "volume": 3075.0}, {"date": "2019-12-26", "close": 81.5, "volume": 10519.0}, {"date": "2019-12-27", "close": 80.0, "volume": 8065.0}, {"date": "2019-12-30", "close": 73.4, "volume": 12376.0}, {"date": "2019-12-31", "close": 69.0, "volume": 12993.0}, {"date": "2020-01-02", "close": 67.0, "volume": 15516.0}, {"date": "2020-01-03", "close": 65.4, "volume": 14090.0}, {"date": "2020-01-06", "close": 65.6, "volume": 8903.0}, {"date": "2020-01-07", "close": 63.8, "volume": 13861.0}, {"date": "2020-01-08", "close": 62.4, "volume": 11769.0}, {"date": "2020-01-09", "close": 62.2, "volume": 8193.0}, {"date": "2020-01-10", "close": 57.4, "volume": 18108.0}, {"date": "2020-01-13", "close": 59.8, "volume": 11762.0}, {"date": "2020-01-14", "close": 61.8, "volume": 12911.0}, {"date": "2020-01-15", "close": 65.4, "volume": 11074.0}, {"date": "2020-01-16", "close": 69.6, "volume": 11289.0}, {"date": "2020-01-17", "close": 68.6, "volume": 13258.0}, {"date": "2020-01-21", "close": 68.4, "volume": 16937.0}, {"date": "2020-01-22", "close": 69.0, "volume": 3950.0}, {"date": "2020-01-23", "close": 70.4, "volume": 18877.0}, {"date": "2020-01-24", "close": 62.6, "volume": 13916.0}, {"date": "2020-01-27", "close": 64.4, "volume": 8503.0}, {"date": "2020-01-28", "close": 64.4, "volume": 4705.0}, {"date": "2020-01-29", "close": 66.0, "volume": 4540.0}, {"date": "2020-01-30", "close": 66.8, "volume": 11156.0}, {"date": "2020-01-31", "close": 65.2, "volume": 12234.0}, {"date": "2020-02-03", "close": 68.8, "volume": 6489.0}, {"date": "2020-02-04", "close": 70.6, "volume": 11763.0}, {"date": "2020-02-05", "close": 73.0, "volume": 13732.0}, {"date": "2020-02-06", "close": 73.6, "volume": 12336.0}, {"date": "2020-02-07", "close": 70.4, "volume": 15887.0}, {"date": "2020-02-10", "close": 73.6, "volume": 6698.0}, {"date": "2020-02-11", "close": 72.8, "volume": 7153.0}, {"date": "2020-02-12", "close": 72.0, "volume": 8854.0}, {"date": "2020-02-13", "close": 71.2, "volume": 8620.0}, {"date": "2020-02-14", "close": 70.2, "volume": 9315.0}, {"date": "2020-02-18", "close": 72.4, "volume": 7870.0}, {"date": "2020-02-19", "close": 72.2, "volume": 14131.0}, {"date": "2020-02-20", "close": 76.2, "volume": 9844.0}, {"date": "2020-02-21", "close": 76.4, "volume": 10204.0}, {"date": "2020-02-24", "close": 70.4, "volume": 6313.0}, {"date": "2020-02-25", "close": 67.2, "volume": 7807.0}, {"date": "2020-02-26", "close": 71.4, "volume": 7211.0}, {"date": "2020-02-27", "close": 68.4, "volume": 13117.0}, {"date": "2020-02-28", "close": 62.8, "volume": 13533.0}, {"date": "2020-03-02", "close": 64.6, "volume": 12182.0}, {"date": "2020-03-03", "close": 67.4, "volume": 11866.0}, {"date": "2020-03-04", "close": 73.2, "volume": 12936.0}, {"date": "2020-03-05", "close": 70.8, "volume": 12655.0}, {"date": "2020-03-06", "close": 70.4, "volume": 4908.0}, {"date": "2020-03-09", "close": 63.4, "volume": 9604.0}, {"date": "2020-03-10", "close": 60.4, "volume": 13464.0}, {"date": "2020-03-11", "close": 52.8, "volume": 36095.0}, {"date": "2020-03-12", "close": 59.8, "volume": 20723.0}, {"date": "2020-03-13", "close": 64.4, "volume": 38422.0}, {"date": "2020-03-16", "close": 54.4, "volume": 9192.0}, {"date": "2020-03-17", "close": 62.4, "volume": 14717.0}, {"date": "2020-03-18", "close": 56.4, "volume": 14103.0}, {"date": "2020-03-19", "close": 64.4, "volume": 14864.0}, {"date": "2020-03-20", "close": 62.0, "volume": 13769.0}, {"date": "2020-03-23", "close": 68.0, "volume": 26530.0}, {"date": "2020-03-24", "close": 70.6, "volume": 31245.0}, {"date": "2020-03-25", "close": 68.6, "volume": 22656.0}, {"date": "2020-03-26", "close": 70.0, "volume": 12987.0}, {"date": "2020-03-27", "close": 68.6, "volume": 12672.0}, {"date": "2020-03-30", "close": 74.0, "volume": 16388.0}, {"date": "2020-03-31", "close": 71.4, "volume": 9351.0}, {"date": "2020-04-01", "close": 65.8, "volume": 7269.0}, {"date": "2020-04-02", "close": 63.2, "volume": 13964.0}, {"date": "2020-04-03", "close": 60.8, "volume": 6333.0}, {"date": "2020-04-06", "close": 66.4, "volume": 12393.0}, {"date": "2020-04-07", "close": 63.2, "volume": 9470.0}, {"date": "2020-04-08", "close": 66.8, "volume": 8174.0}, {"date": "2020-04-09", "close": 67.8, "volume": 12313.0}, {"date": "2020-04-13", "close": 71.0, "volume": 17038.0}, {"date": "2020-04-14", "close": 71.0, "volume": 32731.0}, {"date": "2020-04-15", "close": 74.0, "volume": 10478.0}, {"date": "2020-04-16", "close": 75.8, "volume": 11481.0}, {"date": "2020-04-17", "close": 78.0, "volume": 16642.0}, {"date": "2020-04-20", "close": 78.2, "volume": 22859.0}, {"date": "2020-04-21", "close": 73.6, "volume": 10260.0}, {"date": "2020-04-22", "close": 74.8, "volume": 8366.0}, {"date": "2020-04-23", "close": 71.2, "volume": 12911.0}, {"date": "2020-04-24", "close": 72.6, "volume": 10679.0}, {"date": "2020-04-27", "close": 77.6, "volume": 38548.0}, {"date": "2020-04-28", "close": 75.6, "volume": 20247.0}, {"date": "2020-04-29", "close": 78.2, "volume": 21615.0}, {"date": "2020-04-30", "close": 73.6, "volume": 14888.0}, {"date": "2020-05-01", "close": 70.0, "volume": 17262.0}, {"date": "2020-05-04", "close": 73.4, "volume": 10617.0}, {"date": "2020-05-05", "close": 74.2, "volume": 19030.0}, {"date": "2020-05-06", "close": 76.0, "volume": 15791.0}, {"date": "2020-05-07", "close": 85.4, "volume": 36703.0}, {"date": "2020-05-08", "close": 92.0, "volume": 56840.0}, {"date": "2020-05-11", "close": 103.7, "volume": 49587.0}, {"date": "2020-05-12", "close": 98.4, "volume": 35080.0}, {"date": "2020-05-13", "close": 94.2, "volume": 18353.0}, {"date": "2020-05-14", "close": 88.2, "volume": 18975.0}, {"date": "2020-05-15", "close": 92.0, "volume": 13493.0}, {"date": "2020-05-18", "close": 99.0, "volume": 20611.0}, {"date": "2020-05-19", "close": 100.9, "volume": 22437.0}, {"date": "2020-05-20", "close": 108.6, "volume": 22730.0}, {"date": "2020-05-21", "close": 105.8, "volume": 22092.0}, {"date": "2020-05-22", "close": 110.6, "volume": 12254.0}, {"date": "2020-05-26", "close": 123.9, "volume": 42337.0}, {"date": "2020-05-27", "close": 115.0, "volume": 30925.0}, {"date": "2020-05-28", "close": 110.8, "volume": 22989.0}, {"date": "2020-05-29", "close": 109.8, "volume": 17128.0}, {"date": "2020-06-01", "close": 102.6, "volume": 26376.0}, {"date": "2020-06-02", "close": 108.2, "volume": 30375.0}, {"date": "2020-06-03", "close": 100.6, "volume": 23750.0}, {"date": "2020-06-04", "close": 95.0, "volume": 18910.0}, {"date": "2020-06-05", "close": 93.6, "volume": 26452.0}, {"date": "2020-06-08", "close": 96.0, "volume": 14909.0}, {"date": "2020-06-09", "close": 93.0, "volume": 17481.0}, {"date": "2020-06-10", "close": 93.2, "volume": 13094.0}, {"date": "2020-06-11", "close": 88.8, "volume": 20244.0}, {"date": "2020-06-12", "close": 87.6, "volume": 18728.0}, {"date": "2020-06-15", "close": 91.4, "volume": 17528.0}, {"date": "2020-06-16", "close": 94.0, "volume": 21949.0}, {"date": "2020-06-17", "close": 94.4, "volume": 10514.0}, {"date": "2020-06-18", "close": 88.0, "volume": 52407.0}, {"date": "2020-06-19", "close": 96.0, "volume": 111535.0}, {"date": "2020-06-22", "close": 97.2, "volume": 27999.0}, {"date": "2020-06-23", "close": 99.8, "volume": 22203.0}, {"date": "2020-06-24", "close": 94.6, "volume": 22224.0}, {"date": "2020-06-25", "close": 98.4, "volume": 18152.0}, {"date": "2020-06-26", "close": 95.0, "volume": 84025.0}, {"date": "2020-06-29", "close": 93.4, "volume": 23629.0}, {"date": "2020-06-30", "close": 95.2, "volume": 42002.0}, {"date": "2020-07-01", "close": 96.0, "volume": 27785.0}, {"date": "2020-07-02", "close": 99.8, "volume": 37648.0}, {"date": "2020-07-06", "close": 101.8, "volume": 58440.0}, {"date": "2020-07-07", "close": 112.8, "volume": 90982.0}, {"date": "2020-07-08", "close": 118.0, "volume": 72399.0}, {"date": "2020-07-09", "close": 110.0, "volume": 43971.0}, {"date": "2020-07-10", "close": 90.2, "volume": 65715.0}, {"date": "2020-07-13", "close": 83.7, "volume": 52781.0}, {"date": "2020-07-14", "close": 82.6, "volume": 57027.0}, {"date": "2020-07-15", "close": 91.8, "volume": 42422.0}, {"date": "2020-07-16", "close": 92.2, "volume": 56748.0}, {"date": "2020-07-17", "close": 90.8, "volume": 50473.0}, {"date": "2020-07-20", "close": 96.6, "volume": 49442.0}, {"date": "2020-07-21", "close": 95.0, "volume": 27159.0}, {"date": "2020-07-22", "close": 94.0, "volume": 24064.0}, {"date": "2020-07-23", "close": 88.4, "volume": 26217.0}, {"date": "2020-07-24", "close": 82.0, "volume": 36388.0}, {"date": "2020-07-27", "close": 84.0, "volume": 31834.0}, {"date": "2020-07-28", "close": 79.8, "volume": 45636.0}, {"date": "2020-07-29", "close": 81.4, "volume": 51837.0}, {"date": "2020-07-30", "close": 75.6, "volume": 45327.0}, {"date": "2020-07-31", "close": 74.8, "volume": 35411.0}, {"date": "2020-08-03", "close": 81.8, "volume": 60537.0}, {"date": "2020-08-04", "close": 84.0, "volume": 44538.0}, {"date": "2020-08-05", "close": 86.2, "volume": 46637.0}, {"date": "2020-08-06", "close": 88.6, "volume": 32498.0}, {"date": "2020-08-07", "close": 92.8, "volume": 34482.0}, {"date": "2020-08-10", "close": 454.0, "volume": 4770509.0}, {"date": "2020-08-11", "close": 400.8, "volume": 491113.0}, {"date": "2020-08-12", "close": 471.2, "volume": 321197.0}, {"date": "2020-08-13", "close": 571.6, "volume": 892785.0}, {"date": "2020-08-14", "close": 545.2, "volume": 157950.0}, {"date": "2020-08-17", "close": 523.2, "volume": 95224.0}, {"date": "2020-08-18", "close": 485.2, "volume": 92864.0}, {"date": "2020-08-19", "close": 500.0, "volume": 88370.0}, {"date": "2020-08-20", "close": 503.8, "volume": 57513.0}, {"date": "2020-08-21", "close": 491.6, "volume": 68940.0}, {"date": "2020-08-24", "close": 460.2, "volume": 98201.0}, {"date": "2020-08-25", "close": 490.4, "volume": 77460.0}, {"date": "2020-08-26", "close": 491.5, "volume": 47901.0}, {"date": "2020-08-27", "close": 494.0, "volume": 32950.0}, {"date": "2020-08-28", "close": 489.6, "volume": 24518.0}, {"date": "2020-08-31", "close": 529.8, "volume": 77670.0}, {"date": "2020-09-01", "close": 517.8, "volume": 72078.0}, {"date": "2020-09-02", "close": 512.8, "volume": 40054.0}, {"date": "2020-09-03", "close": 487.8, "volume": 31270.0}, {"date": "2020-09-04", "close": 478.4, "volume": 42441.0}, {"date": "2020-09-08", "close": 468.0, "volume": 37587.0}, {"date": "2020-09-09", "close": 488.4, "volume": 51910.0}, {"date": "2020-09-10", "close": 506.2, "volume": 45322.0}, {"date": "2020-09-11", "close": 510.0, "volume": 49614.0}, {"date": "2020-09-14", "close": 540.0, "volume": 33808.0}, {"date": "2020-09-15", "close": 546.4, "volume": 41574.0}, {"date": "2020-09-16", "close": 546.6, "volume": 25492.0}, {"date": "2020-09-17", "close": 537.2, "volume": 17948.0}, {"date": "2020-09-18", "close": 513.0, "volume": 113294.0}, {"date": "2020-09-21", "close": 525.4, "volume": 34708.0}, {"date": "2020-09-22", "close": 529.8, "volume": 23974.0}, {"date": "2020-09-23", "close": 509.4, "volume": 25331.0}, {"date": "2020-09-24", "close": 505.0, "volume": 31241.0}, {"date": "2020-09-25", "close": 527.2, "volume": 29336.0}, {"date": "2020-09-28", "close": 535.8, "volume": 25964.0}, {"date": "2020-09-29", "close": 574.8, "volume": 51071.0}, {"date": "2020-09-30", "close": 566.2, "volume": 33994.0}, {"date": "2020-10-01", "close": 554.0, "volume": 32467.0}, {"date": "2020-10-02", "close": 553.8, "volume": 21296.0}, {"date": "2020-10-05", "close": 593.0, "volume": 38621.0}, {"date": "2020-10-06", "close": 564.4, "volume": 33130.0}, {"date": "2020-10-07", "close": 607.6, "volume": 34336.0}, {"date": "2020-10-08", "close": 632.4, "volume": 45057.0}, {"date": "2020-10-09", "close": 636.0, "volume": 33279.0}, {"date": "2020-10-12", "close": 637.0, "volume": 41562.0}, {"date": "2020-10-13", "close": 685.0, "volume": 39249.0}, {"date": "2020-10-14", "close": 648.6, "volume": 36160.0}, {"date": "2020-10-15", "close": 652.4, "volume": 14402.0}, {"date": "2020-10-16", "close": 681.0, "volume": 20538.0}, {"date": "2020-10-19", "close": 652.0, "volume": 20319.0}, {"date": "2020-10-20", "close": 632.0, "volume": 19489.0}, {"date": "2020-10-21", "close": 564.0, "volume": 31783.0}, {"date": "2020-10-22", "close": 569.0, "volume": 16410.0}, {"date": "2020-10-23", "close": 603.1, "volume": 30301.0}, {"date": "2020-10-26", "close": 596.8, "volume": 12972.0}, {"date": "2020-10-27", "close": 604.2, "volume": 14331.0}, {"date": "2020-10-28", "close": 582.2, "volume": 16798.0}, {"date": "2020-10-29", "close": 597.2, "volume": 24975.0}, {"date": "2020-10-30", "close": 557.8, "volume": 22094.0}, {"date": "2020-11-02", "close": 590.2, "volume": 26029.0}, {"date": "2020-11-03", "close": 607.0, "volume": 23611.0}, {"date": "2020-11-04", "close": 664.0, "volume": 58292.0}, {"date": "2020-11-05", "close": 704.4, "volume": 43957.0}, {"date": "2020-11-06", "close": 691.8, "volume": 38692.0}, {"date": "2020-11-09", "close": 664.8, "volume": 35735.0}, {"date": "2020-11-10", "close": 664.8, "volume": 26622.0}, {"date": "2020-11-11", "close": 679.4, "volume": 37857.0}, {"date": "2020-11-12", "close": 688.2, "volume": 36855.0}, {"date": "2020-11-13", "close": 689.2, "volume": 34581.0}, {"date": "2020-11-16", "close": 691.2, "volume": 16946.0}, {"date": "2020-11-17", "close": 754.6, "volume": 56817.0}, {"date": "2020-11-18", "close": 690.6, "volume": 39959.0}, {"date": "2020-11-19", "close": 641.0, "volume": 42832.0}, {"date": "2020-11-20", "close": 689.8, "volume": 50911.0}, {"date": "2020-11-23", "close": 681.6, "volume": 52084.0}, {"date": "2020-11-24", "close": 613.6, "volume": 57728.0}, {"date": "2020-11-25", "close": 587.8, "volume": 32076.0}, {"date": "2020-11-27", "close": 580.2, "volume": 34774.0}, {"date": "2020-11-30", "close": 552.2, "volume": 114727.0}, {"date": "2020-12-01", "close": 527.0, "volume": 86875.0}, {"date": "2020-12-02", "close": 502.6, "volume": 69652.0}, {"date": "2020-12-03", "close": 505.4, "volume": 31115.0}, {"date": "2020-12-04", "close": 508.4, "volume": 44002.0}, {"date": "2020-12-07", "close": 505.0, "volume": 48415.0}, {"date": "2020-12-08", "close": 507.2, "volume": 44307.0}, {"date": "2020-12-09", "close": 477.6, "volume": 48031.0}, {"date": "2020-12-10", "close": 500.8, "volume": 43085.0}, {"date": "2020-12-11", "close": 486.8, "volume": 48470.0}, {"date": "2020-12-14", "close": 496.2, "volume": 54684.0}, {"date": "2020-12-15", "close": 514.4, "volume": 41179.0}, {"date": "2020-12-16", "close": 484.4, "volume": 38776.0}, {"date": "2020-12-17", "close": 495.6, "volume": 30344.0}, {"date": "2020-12-18", "close": 482.4, "volume": 253297.0}, {"date": "2020-12-21", "close": 493.8, "volume": 71337.0}, {"date": "2020-12-22", "close": 495.6, "volume": 72453.0}, {"date": "2020-12-23", "close": 510.6, "volume": 73007.0}, {"date": "2020-12-24", "close": 485.6, "volume": 29046.0}, {"date": "2020-12-28", "close": 465.0, "volume": 48330.0}, {"date": "2020-12-29", "close": 489.6, "volume": 56992.0}, {"date": "2020-12-30", "close": 525.0, "volume": 74092.0}, {"date": "2020-12-31", "close": 490.0, "volume": 92239.0}, {"date": "2021-01-04", "close": 501.2, "volume": 61811.0}, {"date": "2021-01-05", "close": 488.0, "volume": 38843.0}, {"date": "2021-01-06", "close": 514.2, "volume": 52079.0}, {"date": "2021-01-07", "close": 560.8, "volume": 57380.0}, {"date": "2021-01-08", "close": 552.0, "volume": 68480.0}, {"date": "2021-01-11", "close": 535.8, "volume": 49513.0}, {"date": "2021-01-12", "close": 530.4, "volume": 41759.0}, {"date": "2021-01-13", "close": 517.2, "volume": 38013.0}, {"date": "2021-01-14", "close": 534.2, "volume": 46249.0}, {"date": "2021-01-15", "close": 489.6, "volume": 63253.0}, {"date": "2021-01-19", "close": 499.2, "volume": 71168.0}, {"date": "2021-01-20", "close": 508.0, "volume": 69493.0}, {"date": "2021-01-21", "close": 483.4, "volume": 74412.0}, {"date": "2021-01-22", "close": 481.0, "volume": 40895.0}, {"date": "2021-01-25", "close": 496.8, "volume": 38345.0}, {"date": "2021-01-26", "close": 481.0, "volume": 29643.0}, {"date": "2021-01-27", "close": 456.6, "volume": 48530.0}, {"date": "2021-01-28", "close": 478.2, "volume": 29322.0}, {"date": "2021-01-29", "close": 475.0, "volume": 30671.0}, {"date": "2021-02-01", "close": 500.0, "volume": 46555.0}, {"date": "2021-02-02", "close": 528.0, "volume": 67004.0}, {"date": "2021-02-03", "close": 515.0, "volume": 39894.0}, {"date": "2021-02-04", "close": 526.8, "volume": 31443.0}, {"date": "2021-02-05", "close": 540.8, "volume": 35192.0}, {"date": "2021-02-08", "close": 578.4, "volume": 67685.0}, {"date": "2021-02-09", "close": 568.6, "volume": 48794.0}, {"date": "2021-02-10", "close": 515.8, "volume": 45657.0}, {"date": "2021-02-11", "close": 521.2, "volume": 41148.0}, {"date": "2021-02-12", "close": 518.8, "volume": 28030.0}, {"date": "2021-02-16", "close": 498.2, "volume": 57116.0}, {"date": "2021-02-17", "close": 481.6, "volume": 48165.0}, {"date": "2021-02-18", "close": 469.6, "volume": 42821.0}, {"date": "2021-02-19", "close": 489.0, "volume": 33226.0}, {"date": "2021-02-22", "close": 441.6, "volume": 42907.0}, {"date": "2021-02-23", "close": 421.0, "volume": 76319.0}, {"date": "2021-02-24", "close": 396.0, "volume": 50944.0}, {"date": "2021-02-25", "close": 375.8, "volume": 51576.0}, {"date": "2021-02-26", "close": 380.8, "volume": 59482.0}, {"date": "2021-03-01", "close": 412.4, "volume": 75798.0}, {"date": "2021-03-02", "close": 392.4, "volume": 52421.0}, {"date": "2021-03-03", "close": 353.2, "volume": 69346.0}, {"date": "2021-03-04", "close": 362.2, "volume": 83383.0}, {"date": "2021-03-05", "close": 381.2, "volume": 147842.0}, {"date": "2021-03-08", "close": 355.0, "volume": 87157.0}, {"date": "2021-03-09", "close": 405.8, "volume": 84303.0}, {"date": "2021-03-10", "close": 409.6, "volume": 65123.0}, {"date": "2021-03-11", "close": 454.0, "volume": 62970.0}, {"date": "2021-03-12", "close": 427.4, "volume": 58219.0}, {"date": "2021-03-15", "close": 440.2, "volume": 30309.0}, {"date": "2021-03-16", "close": 425.6, "volume": 49678.0}, {"date": "2021-03-17", "close": 431.4, "volume": 31890.0}, {"date": "2021-03-18", "close": 400.4, "volume": 42560.0}, {"date": "2021-03-19", "close": 429.0, "volume": 102741.0}, {"date": "2021-03-22", "close": 438.8, "volume": 32440.0}, {"date": "2021-03-23", "close": 409.2, "volume": 41009.0}, {"date": "2021-03-24", "close": 381.8, "volume": 53282.0}, {"date": "2021-03-25", "close": 387.4, "volume": 97292.0}, {"date": "2021-03-26", "close": 377.4, "volume": 55766.0}, {"date": "2021-03-29", "close": 363.2, "volume": 68972.0}, {"date": "2021-03-30", "close": 388.6, "volume": 61597.0}, {"date": "2021-03-31", "close": 411.8, "volume": 62744.0}, {"date": "2021-04-01", "close": 409.0, "volume": 55433.0}, {"date": "2021-04-05", "close": 412.2, "volume": 22755.0}, {"date": "2021-04-06", "close": 410.0, "volume": 29362.0}, {"date": "2021-04-07", "close": 394.8, "volume": 24568.0}, {"date": "2021-04-08", "close": 411.2, "volume": 21513.0}, {"date": "2021-04-09", "close": 411.6, "volume": 27211.0}, {"date": "2021-04-12", "close": 403.2, "volume": 44801.0}, {"date": "2021-04-13", "close": 420.0, "volume": 34704.0}, {"date": "2021-04-14", "close": 413.0, "volume": 32419.0}, {"date": "2021-04-15", "close": 427.8, "volume": 30896.0}, {"date": "2021-04-16", "close": 414.6, "volume": 33242.0}, {"date": "2021-04-19", "close": 394.0, "volume": 29127.0}, {"date": "2021-04-20", "close": 392.0, "volume": 67976.0}, {"date": "2021-04-21", "close": 409.8, "volume": 18906.0}, {"date": "2021-04-22", "close": 414.0, "volume": 33317.0}, {"date": "2021-04-23", "close": 409.2, "volume": 18119.0}, {"date": "2021-04-26", "close": 428.4, "volume": 28279.0}, {"date": "2021-04-27", "close": 423.8, "volume": 22307.0}, {"date": "2021-04-28", "close": 435.8, "volume": 20654.0}, {"date": "2021-04-29", "close": 423.6, "volume": 20174.0}, {"date": "2021-04-30", "close": 416.2, "volume": 23755.0}, {"date": "2021-05-03", "close": 407.0, "volume": 21184.0}, {"date": "2021-05-04", "close": 429.6, "volume": 63452.0}, {"date": "2021-05-05", "close": 422.4, "volume": 52252.0}, {"date": "2021-05-06", "close": 439.8, "volume": 35830.0}, {"date": "2021-05-07", "close": 414.6, "volume": 46553.0}, {"date": "2021-05-10", "close": 400.8, "volume": 47306.0}, {"date": "2021-05-11", "close": 445.8, "volume": 54845.0}, {"date": "2021-05-12", "close": 419.6, "volume": 33421.0}, {"date": "2021-05-13", "close": 413.2, "volume": 53445.0}, {"date": "2021-05-14", "close": 450.8, "volume": 51751.0}, {"date": "2021-05-17", "close": 436.0, "volume": 31632.0}, {"date": "2021-05-18", "close": 449.8, "volume": 35647.0}, {"date": "2021-05-19", "close": 436.6, "volume": 25277.0}, {"date": "2021-05-20", "close": 435.0, "volume": 34023.0}, {"date": "2021-05-21", "close": 425.6, "volume": 32876.0}, {"date": "2021-05-24", "close": 419.8, "volume": 30341.0}, {"date": "2021-05-25", "close": 414.6, "volume": 25392.0}, {"date": "2021-05-26", "close": 429.4, "volume": 20883.0}, {"date": "2021-05-27", "close": 429.8, "volume": 28421.0}, {"date": "2021-05-28", "close": 422.2, "volume": 29640.0}, {"date": "2021-06-01", "close": 403.8, "volume": 27535.0}, {"date": "2021-06-02", "close": 383.6, "volume": 53150.0}, {"date": "2021-06-03", "close": 369.2, "volume": 45089.0}, {"date": "2021-06-04", "close": 375.4, "volume": 29555.0}, {"date": "2021-06-07", "close": 389.6, "volume": 49240.0}, {"date": "2021-06-08", "close": 394.0, "volume": 33594.0}, {"date": "2021-06-09", "close": 401.4, "volume": 37306.0}, {"date": "2021-06-10", "close": 409.6, "volume": 39001.0}, {"date": "2021-06-11", "close": 410.8, "volume": 28839.0}, {"date": "2021-06-14", "close": 413.2, "volume": 28706.0}, {"date": "2021-06-15", "close": 401.2, "volume": 22902.0}, {"date": "2021-06-16", "close": 394.8, "volume": 25328.0}, {"date": "2021-06-17", "close": 418.0, "volume": 44137.0}, {"date": "2021-06-18", "close": 436.6, "volume": 101818.0}, {"date": "2021-06-21", "close": 449.2, "volume": 53116.0}, {"date": "2021-06-22", "close": 466.6, "volume": 36594.0}, {"date": "2021-06-23", "close": 465.0, "volume": 48981.0}, {"date": "2021-06-24", "close": 472.0, "volume": 38104.0}, {"date": "2021-06-25", "close": 471.4, "volume": 125181.0}, {"date": "2021-06-28", "close": 487.2, "volume": 40213.0}, {"date": "2021-06-29", "close": 477.8, "volume": 28009.0}, {"date": "2021-06-30", "close": 477.0, "volume": 42009.0}, {"date": "2021-07-01", "close": 452.0, "volume": 85271.0}, {"date": "2021-07-02", "close": 423.4, "volume": 62883.0}, {"date": "2021-07-06", "close": 402.8, "volume": 50562.0}, {"date": "2021-07-07", "close": 399.8, "volume": 54597.0}, {"date": "2021-07-08", "close": 410.8, "volume": 73276.0}, {"date": "2021-07-09", "close": 426.0, "volume": 38985.0}, {"date": "2021-07-12", "close": 425.6, "volume": 36624.0}, {"date": "2021-07-13", "close": 416.4, "volume": 46365.0}, {"date": "2021-07-14", "close": 410.0, "volume": 40555.0}, {"date": "2021-07-15", "close": 405.4, "volume": 48889.0}, {"date": "2021-07-16", "close": 416.0, "volume": 38229.0}, {"date": "2021-07-19", "close": 395.2, "volume": 43536.0}, {"date": "2021-07-20", "close": 414.6, "volume": 43913.0}, {"date": "2021-07-21", "close": 416.6, "volume": 43618.0}, {"date": "2021-07-22", "close": 159.0, "volume": 671586.0}, {"date": "2021-07-23", "close": 147.8, "volume": 552851.0}, {"date": "2021-07-26", "close": 153.6, "volume": 123429.0}, {"date": "2021-07-27", "close": 142.4, "volume": 107730.0}, {"date": "2021-07-28", "close": 150.0, "volume": 63700.0}, {"date": "2021-07-29", "close": 139.8, "volume": 208041.0}, {"date": "2021-07-30", "close": 142.0, "volume": 125995.0}, {"date": "2021-08-02", "close": 140.6, "volume": 83832.0}, {"date": "2021-08-03", "close": 139.2, "volume": 120756.0}, {"date": "2021-08-04", "close": 141.8, "volume": 124639.0}, {"date": "2021-08-05", "close": 139.6, "volume": 112522.0}, {"date": "2021-08-06", "close": 139.6, "volume": 79961.0}, {"date": "2021-08-09", "close": 139.2, "volume": 94860.0}, {"date": "2021-08-10", "close": 134.6, "volume": 42341.0}, {"date": "2021-08-11", "close": 139.0, "volume": 72323.0}, {"date": "2021-08-12", "close": 136.0, "volume": 64108.0}, {"date": "2021-08-13", "close": 133.0, "volume": 37480.0}, {"date": "2021-08-16", "close": 130.8, "volume": 89769.0}, {"date": "2021-08-17", "close": 127.8, "volume": 67791.0}, {"date": "2021-08-18", "close": 126.0, "volume": 34046.0}, {"date": "2021-08-19", "close": 120.6, "volume": 39190.0}, {"date": "2021-08-20", "close": 121.6, "volume": 39014.0}, {"date": "2021-08-23", "close": 126.8, "volume": 64437.0}, {"date": "2021-08-24", "close": 124.8, "volume": 42996.0}, {"date": "2021-08-25", "close": 123.6, "volume": 46338.0}, {"date": "2021-08-26", "close": 120.6, "volume": 67656.0}, {"date": "2021-08-27", "close": 125.0, "volume": 172612.0}, {"date": "2021-08-30", "close": 123.0, "volume": 132793.0}, {"date": "2021-08-31", "close": 128.2, "volume": 103768.0}, {"date": "2021-09-01", "close": 131.2, "volume": 111662.0}, {"date": "2021-09-02", "close": 135.2, "volume": 109116.0}, {"date": "2021-09-03", "close": 133.6, "volume": 105705.0}, {"date": "2021-09-07", "close": 134.2, "volume": 112512.0}, {"date": "2021-09-08", "close": 132.8, "volume": 72673.0}, {"date": "2021-09-09", "close": 121.6, "volume": 137780.0}, {"date": "2021-09-10", "close": 125.4, "volume": 78600.0}, {"date": "2021-09-13", "close": 117.8, "volume": 227544.0}, {"date": "2021-09-14", "close": 109.2, "volume": 142476.0}, {"date": "2021-09-15", "close": 127.0, "volume": 326927.0}, {"date": "2021-09-16", "close": 130.2, "volume": 103494.0}, {"date": "2021-09-17", "close": 142.4, "volume": 416098.0}, {"date": "2021-09-20", "close": 134.8, "volume": 114501.0}, {"date": "2021-09-21", "close": 138.2, "volume": 58619.0}, {"date": "2021-09-22", "close": 140.4, "volume": 71918.0}, {"date": "2021-09-23", "close": 141.8, "volume": 57330.0}, {"date": "2021-09-24", "close": 138.8, "volume": 40999.0}, {"date": "2021-09-27", "close": 143.2, "volume": 63134.0}, {"date": "2021-09-28", "close": 138.8, "volume": 66322.0}, {"date": "2021-09-29", "close": 136.2, "volume": 63773.0}, {"date": "2021-09-30", "close": 139.2, "volume": 35482.0}, {"date": "2021-10-01", "close": 144.8, "volume": 53814.0}, {"date": "2021-10-04", "close": 138.8, "volume": 58576.0}, {"date": "2021-10-05", "close": 129.2, "volume": 60168.0}, {"date": "2021-10-06", "close": 126.4, "volume": 54812.0}, {"date": "2021-10-07", "close": 128.6, "volume": 77007.0}, {"date": "2021-10-08", "close": 126.6, "volume": 27307.0}, {"date": "2021-10-11", "close": 128.6, "volume": 27317.0}, {"date": "2021-10-12", "close": 129.2, "volume": 55248.0}, {"date": "2021-10-13", "close": 135.0, "volume": 36624.0}, {"date": "2021-10-14", "close": 136.0, "volume": 77261.0}, {"date": "2021-10-15", "close": 126.2, "volume": 63222.0}, {"date": "2021-10-18", "close": 127.0, "volume": 83295.0}, {"date": "2021-10-19", "close": 127.0, "volume": 45705.0}, {"date": "2021-10-20", "close": 120.4, "volume": 51109.0}, {"date": "2021-10-21", "close": 122.0, "volume": 34004.0}, {"date": "2021-10-22", "close": 124.6, "volume": 57997.0}, {"date": "2021-10-25", "close": 126.4, "volume": 41425.0}, {"date": "2021-10-26", "close": 124.4, "volume": 38673.0}, {"date": "2021-10-27", "close": 123.8, "volume": 51082.0}, {"date": "2021-10-28", "close": 129.0, "volume": 48454.0}, {"date": "2021-10-29", "close": 121.6, "volume": 47677.0}, {"date": "2021-11-01", "close": 128.8, "volume": 94937.0}, {"date": "2021-11-02", "close": 134.2, "volume": 63595.0}, {"date": "2021-11-03", "close": 140.6, "volume": 60285.0}, {"date": "2021-11-04", "close": 140.0, "volume": 53071.0}, {"date": "2021-11-05", "close": 139.6, "volume": 75006.0}, {"date": "2021-11-08", "close": 141.4, "volume": 52467.0}, {"date": "2021-11-09", "close": 137.4, "volume": 50826.0}, {"date": "2021-11-10", "close": 165.4, "volume": 565255.0}, {"date": "2021-11-11", "close": 151.6, "volume": 137798.0}, {"date": "2021-11-12", "close": 154.4, "volume": 61070.0}, {"date": "2021-11-15", "close": 156.2, "volume": 55521.0}, {"date": "2021-11-16", "close": 163.6, "volume": 72023.0}, {"date": "2021-11-17", "close": 168.2, "volume": 78110.0}, {"date": "2021-11-18", "close": 173.4, "volume": 82777.0}, {"date": "2021-11-19", "close": 183.2, "volume": 103296.0}, {"date": "2021-11-22", "close": 183.4, "volume": 125754.0}, {"date": "2021-11-23", "close": 191.8, "volume": 105535.0}, {"date": "2021-11-24", "close": 193.4, "volume": 69330.0}, {"date": "2021-11-26", "close": 187.0, "volume": 84096.0}, {"date": "2021-11-29", "close": 176.4, "volume": 90729.0}, {"date": "2021-11-30", "close": 215.2, "volume": 310081.0}, {"date": "2021-12-01", "close": 214.8, "volume": 206437.0}, {"date": "2021-12-02", "close": 228.6, "volume": 104311.0}, {"date": "2021-12-03", "close": 213.6, "volume": 126336.0}, {"date": "2021-12-06", "close": 200.4, "volume": 97459.0}, {"date": "2021-12-07", "close": 210.8, "volume": 94267.0}, {"date": "2021-12-08", "close": 202.2, "volume": 95184.0}, {"date": "2021-12-09", "close": 197.0, "volume": 62953.0}, {"date": "2021-12-10", "close": 191.4, "volume": 58687.0}, {"date": "2021-12-13", "close": 162.2, "volume": 147187.0}, {"date": "2021-12-14", "close": 161.2, "volume": 125094.0}, {"date": "2021-12-15", "close": 174.6, "volume": 129373.0}, {"date": "2021-12-16", "close": 164.4, "volume": 112365.0}, {"date": "2021-12-17", "close": 166.2, "volume": 845024.0}, {"date": "2021-12-20", "close": 170.6, "volume": 81881.0}, {"date": "2021-12-21", "close": 172.0, "volume": 65455.0}, {"date": "2021-12-22", "close": 172.0, "volume": 71498.0}, {"date": "2021-12-23", "close": 183.4, "volume": 52433.0}, {"date": "2021-12-27", "close": 175.8, "volume": 48156.0}, {"date": "2021-12-28", "close": 175.4, "volume": 31997.0}, {"date": "2021-12-29", "close": 174.4, "volume": 33932.0}, {"date": "2021-12-30", "close": 171.0, "volume": 32749.0}, {"date": "2021-12-31", "close": 166.6, "volume": 29678.0}, {"date": "2022-01-03", "close": 176.8, "volume": 39759.0}, {"date": "2022-01-04", "close": 173.2, "volume": 43895.0}, {"date": "2022-01-05", "close": 163.4, "volume": 66579.0}, {"date": "2022-01-06", "close": 173.4, "volume": 44422.0}, {"date": "2022-01-07", "close": 171.0, "volume": 35978.0}, {"date": "2022-01-10", "close": 168.8, "volume": 51103.0}, {"date": "2022-01-11", "close": 170.8, "volume": 20980.0}, {"date": "2022-01-12", "close": 161.2, "volume": 47167.0}, {"date": "2022-01-13", "close": 155.6, "volume": 44311.0}, {"date": "2022-01-14", "close": 160.8, "volume": 40090.0}, {"date": "2022-01-18", "close": 147.6, "volume": 46921.0}, {"date": "2022-01-19", "close": 151.4, "volume": 48808.0}, {"date": "2022-01-20", "close": 152.4, "volume": 39223.0}, {"date": "2022-01-21", "close": 150.2, "volume": 43495.0}, {"date": "2022-01-24", "close": 150.2, "volume": 78742.0}, {"date": "2022-01-25", "close": 154.8, "volume": 43331.0}, {"date": "2022-01-26", "close": 154.0, "volume": 47447.0}, {"date": "2022-01-27", "close": 148.6, "volume": 39285.0}, {"date": "2022-01-28", "close": 157.2, "volume": 46079.0}, {"date": "2022-01-31", "close": 166.8, "volume": 60628.0}, {"date": "2022-02-01", "close": 166.0, "volume": 40192.0}, {"date": "2022-02-02", "close": 154.6, "volume": 38089.0}, {"date": "2022-02-03", "close": 148.8, "volume": 37249.0}, {"date": "2022-02-04", "close": 147.6, "volume": 35816.0}, {"date": "2022-02-07", "close": 152.0, "volume": 35958.0}, {"date": "2022-02-08", "close": 148.4, "volume": 30520.0}, {"date": "2022-02-09", "close": 159.0, "volume": 56071.0}, {"date": "2022-02-10", "close": 158.0, "volume": 61773.0}, {"date": "2022-02-11", "close": 164.4, "volume": 34739.0}, {"date": "2022-02-14", "close": 158.0, "volume": 30295.0}, {"date": "2022-02-15", "close": 168.8, "volume": 37959.0}, {"date": "2022-02-16", "close": 172.2, "volume": 37216.0}, {"date": "2022-02-17", "close": 164.4, "volume": 44899.0}, {"date": "2022-02-18", "close": 161.0, "volume": 33323.0}, {"date": "2022-02-22", "close": 164.0, "volume": 36596.0}, {"date": "2022-02-23", "close": 155.8, "volume": 37894.0}, {"date": "2022-02-24", "close": 165.8, "volume": 42025.0}, {"date": "2022-02-25", "close": 165.0, "volume": 26057.0}, {"date": "2022-02-28", "close": 160.0, "volume": 27044.0}, {"date": "2022-03-01", "close": 147.9, "volume": 52212.0}, {"date": "2022-03-02", "close": 148.4, "volume": 36339.0}, {"date": "2022-03-03", "close": 139.2, "volume": 39864.0}, {"date": "2022-03-04", "close": 126.0, "volume": 51964.0}, {"date": "2022-03-07", "close": 131.8, "volume": 37174.0}, {"date": "2022-03-08", "close": 135.2, "volume": 37292.0}, {"date": "2022-03-09", "close": 143.0, "volume": 41350.0}, {"date": "2022-03-10", "close": 149.0, "volume": 26529.0}, {"date": "2022-03-11", "close": 142.4, "volume": 41286.0}, {"date": "2022-03-14", "close": 133.0, "volume": 48578.0}, {"date": "2022-03-15", "close": 137.4, "volume": 34083.0}, {"date": "2022-03-16", "close": 145.8, "volume": 44230.0}, {"date": "2022-03-17", "close": 151.6, "volume": 44070.0}, {"date": "2022-03-18", "close": 150.6, "volume": 117233.0}, {"date": "2022-03-21", "close": 145.6, "volume": 31305.0}, {"date": "2022-03-22", "close": 150.8, "volume": 29987.0}, {"date": "2022-03-23", "close": 143.8, "volume": 33934.0}, {"date": "2022-03-24", "close": 152.2, "volume": 24672.0}, {"date": "2022-03-25", "close": 143.4, "volume": 23202.0}, {"date": "2022-03-28", "close": 141.4, "volume": 29661.0}, {"date": "2022-03-29", "close": 149.4, "volume": 38162.0}, {"date": "2022-03-30", "close": 144.0, "volume": 25923.0}, {"date": "2022-03-31", "close": 142.4, "volume": 22505.0}, {"date": "2022-04-01", "close": 146.8, "volume": 33479.0}, {"date": "2022-04-04", "close": 152.4, "volume": 24661.0}, {"date": "2022-04-05", "close": 144.4, "volume": 28963.0}, {"date": "2022-04-06", "close": 145.2, "volume": 28773.0}, {"date": "2022-04-07", "close": 141.4, "volume": 21204.0}, {"date": "2022-04-08", "close": 135.8, "volume": 23611.0}, {"date": "2022-04-11", "close": 130.6, "volume": 27667.0}, {"date": "2022-04-12", "close": 129.6, "volume": 20207.0}, {"date": "2022-04-13", "close": 131.6, "volume": 32509.0}, {"date": "2022-04-14", "close": 121.6, "volume": 27673.0}, {"date": "2022-04-18", "close": 112.8, "volume": 47583.0}, {"date": "2022-04-19", "close": 116.0, "volume": 38397.0}, {"date": "2022-04-20", "close": 112.2, "volume": 27385.0}, {"date": "2022-04-21", "close": 105.2, "volume": 40332.0}, {"date": "2022-04-22", "close": 104.8, "volume": 38039.0}, {"date": "2022-04-25", "close": 106.6, "volume": 18915.0}, {"date": "2022-04-26", "close": 96.8, "volume": 40464.0}, {"date": "2022-04-27", "close": 96.8, "volume": 30533.0}, {"date": "2022-04-28", "close": 97.4, "volume": 33496.0}, {"date": "2022-04-29", "close": 94.6, "volume": 31232.0}, {"date": "2022-05-02", "close": 99.4, "volume": 30067.0}, {"date": "2022-05-03", "close": 96.8, "volume": 26933.0}, {"date": "2022-05-04", "close": 94.4, "volume": 39568.0}, {"date": "2022-05-05", "close": 87.0, "volume": 46727.0}, {"date": "2022-05-06", "close": 81.0, "volume": 51114.0}, {"date": "2022-05-09", "close": 74.8, "volume": 79984.0}, {"date": "2022-05-10", "close": 79.0, "volume": 68388.0}, {"date": "2022-05-11", "close": 71.0, "volume": 44775.0}, {"date": "2022-05-12", "close": 74.0, "volume": 40586.0}, {"date": "2022-05-13", "close": 75.8, "volume": 47554.0}, {"date": "2022-05-16", "close": 71.4, "volume": 39802.0}, {"date": "2022-05-17", "close": 72.4, "volume": 53026.0}, {"date": "2022-05-18", "close": 66.8, "volume": 47375.0}, {"date": "2022-05-19", "close": 68.2, "volume": 38009.0}, {"date": "2022-05-20", "close": 71.4, "volume": 51322.0}, {"date": "2022-05-23", "close": 66.0, "volume": 50491.0}, {"date": "2022-05-24", "close": 60.8, "volume": 40979.0}, {"date": "2022-05-25", "close": 60.2, "volume": 40634.0}, {"date": "2022-05-26", "close": 60.0, "volume": 25523.0}, {"date": "2022-05-27", "close": 63.8, "volume": 42732.0}, {"date": "2022-05-31", "close": 62.0, "volume": 52002.0}, {"date": "2022-06-01", "close": 61.8, "volume": 41172.0}, {"date": "2022-06-02", "close": 63.8, "volume": 37331.0}, {"date": "2022-06-03", "close": 67.4, "volume": 54935.0}, {"date": "2022-06-06", "close": 64.6, "volume": 46956.0}, {"date": "2022-06-07", "close": 83.2, "volume": 159392.0}, {"date": "2022-06-08", "close": 77.2, "volume": 94213.0}, {"date": "2022-06-09", "close": 74.4, "volume": 64655.0}, {"date": "2022-06-10", "close": 64.8, "volume": 63582.0}, {"date": "2022-06-13", "close": 55.4, "volume": 77075.0}, {"date": "2022-06-14", "close": 54.0, "volume": 58680.0}, {"date": "2022-06-15", "close": 56.4, "volume": 91093.0}, {"date": "2022-06-16", "close": 55.0, "volume": 103746.0}, {"date": "2022-06-17", "close": 57.2, "volume": 334865.0}, {"date": "2022-06-21", "close": 63.2, "volume": 68496.0}, {"date": "2022-06-22", "close": 64.4, "volume": 39191.0}, {"date": "2022-06-23", "close": 68.2, "volume": 34121.0}, {"date": "2022-06-24", "close": 67.6, "volume": 55965.0}, {"date": "2022-06-27", "close": 68.4, "volume": 29517.0}, {"date": "2022-06-28", "close": 63.8, "volume": 43722.0}, {"date": "2022-06-29", "close": 63.0, "volume": 23895.0}, {"date": "2022-06-30", "close": 68.6, "volume": 63386.0}, {"date": "2022-07-01", "close": 72.6, "volume": 81121.0}, {"date": "2022-07-05", "close": 76.6, "volume": 81133.0}, {"date": "2022-07-06", "close": 75.0, "volume": 33297.0}, {"date": "2022-07-07", "close": 70.8, "volume": 42690.0}, {"date": "2022-07-08", "close": 81.0, "volume": 141255.0}, {"date": "2022-07-11", "close": 76.4, "volume": 53645.0}, {"date": "2022-07-12", "close": 75.0, "volume": 41615.0}, {"date": "2022-07-13", "close": 75.0, "volume": 30587.0}, {"date": "2022-07-14", "close": 72.8, "volume": 43985.0}, {"date": "2022-07-15", "close": 72.2, "volume": 26346.0}, {"date": "2022-07-18", "close": 70.0, "volume": 48210.0}, {"date": "2022-07-19", "close": 76.4, "volume": 41962.0}, {"date": "2022-07-20", "close": 79.0, "volume": 41610.0}, {"date": "2022-07-21", "close": 73.8, "volume": 38957.0}, {"date": "2022-07-22", "close": 73.0, "volume": 96209.0}, {"date": "2022-07-25", "close": 78.8, "volume": 86582.0}, {"date": "2022-07-26", "close": 83.8, "volume": 77427.0}, {"date": "2022-07-27", "close": 86.0, "volume": 105174.0}, {"date": "2022-07-28", "close": 83.4, "volume": 54542.0}, {"date": "2022-07-29", "close": 82.2, "volume": 70469.0}, {"date": "2022-08-01", "close": 80.6, "volume": 45674.0}, {"date": "2022-08-02", "close": 82.0, "volume": 43818.0}, {"date": "2022-08-03", "close": 89.0, "volume": 77153.0}, {"date": "2022-08-04", "close": 97.6, "volume": 64830.0}, {"date": "2022-08-05", "close": 99.6, "volume": 48348.0}, {"date": "2022-08-08", "close": 97.0, "volume": 53666.0}, {"date": "2022-08-09", "close": 96.4, "volume": 31672.0}, {"date": "2022-08-10", "close": 102.2, "volume": 45660.0}, {"date": "2022-08-11", "close": 101.4, "volume": 37428.0}, {"date": "2022-08-12", "close": 107.4, "volume": 27677.0}, {"date": "2022-08-15", "close": 113.8, "volume": 27919.0}, {"date": "2022-08-16", "close": 111.8, "volume": 33360.0}, {"date": "2022-08-17", "close": 108.6, "volume": 39374.0}, {"date": "2022-08-18", "close": 113.2, "volume": 30478.0}, {"date": "2022-08-19", "close": 109.4, "volume": 40492.0}, {"date": "2022-08-22", "close": 103.6, "volume": 40960.0}, {"date": "2022-08-23", "close": 110.0, "volume": 31916.0}, {"date": "2022-08-24", "close": 114.4, "volume": 33075.0}, {"date": "2022-08-25", "close": 117.0, "volume": 31682.0}, {"date": "2022-08-26", "close": 108.8, "volume": 36921.0}, {"date": "2022-08-29", "close": 103.8, "volume": 32573.0}, {"date": "2022-08-30", "close": 102.8, "volume": 33772.0}, {"date": "2022-08-31", "close": 102.8, "volume": 42187.0}, {"date": "2022-09-01", "close": 103.8, "volume": 25143.0}, {"date": "2022-09-02", "close": 107.8, "volume": 33543.0}, {"date": "2022-09-06", "close": 108.0, "volume": 39624.0}, {"date": "2022-09-07", "close": 126.4, "volume": 104258.0}, {"date": "2022-09-08", "close": 134.2, "volume": 65016.0}, {"date": "2022-09-09", "close": 129.0, "volume": 40733.0}, {"date": "2022-09-12", "close": 138.6, "volume": 69693.0}, {"date": "2022-09-13", "close": 134.8, "volume": 61869.0}, {"date": "2022-09-14", "close": 144.0, "volume": 65539.0}, {"date": "2022-09-15", "close": 143.4, "volume": 72756.0}, {"date": "2022-09-16", "close": 139.4, "volume": 348118.0}, {"date": "2022-09-19", "close": 131.6, "volume": 65900.0}, {"date": "2022-09-20", "close": 132.2, "volume": 58345.0}, {"date": "2022-09-21", "close": 122.6, "volume": 42435.0}, {"date": "2022-09-22", "close": 120.6, "volume": 41617.0}, {"date": "2022-09-23", "close": 117.8, "volume": 43928.0}, {"date": "2022-09-26", "close": 116.8, "volume": 33689.0}, {"date": "2022-09-27", "close": 118.2, "volume": 45767.0}, {"date": "2022-09-28", "close": 127.4, "volume": 44902.0}, {"date": "2022-09-29", "close": 122.6, "volume": 42557.0}, {"date": "2022-09-30", "close": 128.4, "volume": 104089.0}, {"date": "2022-10-03", "close": 123.8, "volume": 38465.0}, {"date": "2022-10-04", "close": 129.8, "volume": 39095.0}, {"date": "2022-10-05", "close": 130.6, "volume": 30149.0}, {"date": "2022-10-06", "close": 141.2, "volume": 33960.0}, {"date": "2022-10-07", "close": 138.6, "volume": 36384.0}, {"date": "2022-10-10", "close": 139.6, "volume": 22863.0}, {"date": "2022-10-11", "close": 143.8, "volume": 29563.0}, {"date": "2022-10-12", "close": 138.8, "volume": 28156.0}, {"date": "2022-10-13", "close": 142.0, "volume": 24623.0}, {"date": "2022-10-14", "close": 137.4, "volume": 23969.0}, {"date": "2022-10-17", "close": 140.0, "volume": 42620.0}, {"date": "2022-10-18", "close": 136.2, "volume": 22620.0}, {"date": "2022-10-19", "close": 123.4, "volume": 48777.0}, {"date": "2022-10-20", "close": 130.2, "volume": 34162.0}, {"date": "2022-10-21", "close": 130.6, "volume": 38198.0}, {"date": "2022-10-24", "close": 114.2, "volume": 36107.0}, {"date": "2022-10-25", "close": 115.4, "volume": 32374.0}, {"date": "2022-10-26", "close": 131.8, "volume": 68460.0}, {"date": "2022-10-27", "close": 134.8, "volume": 31940.0}, {"date": "2022-10-28", "close": 161.4, "volume": 94870.0}, {"date": "2022-10-31", "close": 177.2, "volume": 101450.0}, {"date": "2022-11-01", "close": 181.0, "volume": 67060.0}, {"date": "2022-11-02", "close": 163.8, "volume": 77344.0}, {"date": "2022-11-03", "close": 179.8, "volume": 60426.0}, {"date": "2022-11-04", "close": 162.8, "volume": 60015.0}, {"date": "2022-11-07", "close": 157.2, "volume": 34142.0}, {"date": "2022-11-08", "close": 153.8, "volume": 44316.0}, {"date": "2022-11-09", "close": 142.4, "volume": 44267.0}, {"date": "2022-11-10", "close": 150.0, "volume": 69656.0}, {"date": "2022-11-11", "close": 143.4, "volume": 39040.0}, {"date": "2022-11-14", "close": 143.0, "volume": 44762.0}, {"date": "2022-11-15", "close": 142.8, "volume": 33469.0}, {"date": "2022-11-16", "close": 137.0, "volume": 32720.0}, {"date": "2022-11-17", "close": 133.6, "volume": 27237.0}, {"date": "2022-11-18", "close": 136.0, "volume": 22657.0}, {"date": "2022-11-21", "close": 130.0, "volume": 19289.0}, {"date": "2022-11-22", "close": 132.8, "volume": 22774.0}, {"date": "2022-11-23", "close": 141.2, "volume": 23840.0}, {"date": "2022-11-25", "close": 143.0, "volume": 15630.0}, {"date": "2022-11-28", "close": 141.0, "volume": 31282.0}, {"date": "2022-11-29", "close": 133.0, "volume": 36012.0}, {"date": "2022-11-30", "close": 130.0, "volume": 52817.0}, {"date": "2022-12-01", "close": 133.4, "volume": 38993.0}, {"date": "2022-12-02", "close": 142.6, "volume": 23296.0}, {"date": "2022-12-05", "close": 130.6, "volume": 48865.0}, {"date": "2022-12-06", "close": 124.6, "volume": 57274.0}, {"date": "2022-12-07", "close": 122.2, "volume": 40254.0}, {"date": "2022-12-08", "close": 130.6, "volume": 37214.0}, {"date": "2022-12-09", "close": 130.8, "volume": 27786.0}, {"date": "2022-12-12", "close": 130.0, "volume": 28312.0}, {"date": "2022-12-13", "close": 133.4, "volume": 33501.0}, {"date": "2022-12-14", "close": 123.8, "volume": 40730.0}, {"date": "2022-12-15", "close": 116.8, "volume": 43543.0}, {"date": "2022-12-16", "close": 115.0, "volume": 82937.0}, {"date": "2022-12-19", "close": 106.2, "volume": 31354.0}, {"date": "2022-12-20", "close": 111.2, "volume": 35702.0}, {"date": "2022-12-21", "close": 114.2, "volume": 31442.0}, {"date": "2022-12-22", "close": 108.8, "volume": 43115.0}, {"date": "2022-12-23", "close": 104.8, "volume": 34964.0}, {"date": "2022-12-27", "close": 101.8, "volume": 39517.0}, {"date": "2022-12-28", "close": 102.8, "volume": 38700.0}, {"date": "2022-12-29", "close": 112.2, "volume": 46600.0}, {"date": "2022-12-30", "close": 112.0, "volume": 62433.0}, {"date": "2023-01-03", "close": 108.0, "volume": 35499.0}, {"date": "2023-01-04", "close": 109.4, "volume": 32734.0}, {"date": "2023-01-05", "close": 107.0, "volume": 23642.0}, {"date": "2023-01-06", "close": 108.0, "volume": 27115.0}, {"date": "2023-01-09", "close": 104.0, "volume": 32316.0}, {"date": "2023-01-10", "close": 106.8, "volume": 31007.0}, {"date": "2023-01-11", "close": 105.2, "volume": 24985.0}, {"date": "2023-01-12", "close": 110.2, "volume": 32659.0}, {"date": "2023-01-13", "close": 109.6, "volume": 33100.0}, {"date": "2023-01-17", "close": 107.2, "volume": 34610.0}, {"date": "2023-01-18", "close": 105.2, "volume": 18070.0}, {"date": "2023-01-19", "close": 102.2, "volume": 28671.0}, {"date": "2023-01-20", "close": 104.2, "volume": 33678.0}, {"date": "2023-01-23", "close": 105.8, "volume": 34006.0}, {"date": "2023-01-24", "close": 110.0, "volume": 33066.0}, {"date": "2023-01-25", "close": 108.5, "volume": 25090.0}, {"date": "2023-01-26", "close": 110.2, "volume": 48174.0}, {"date": "2023-01-27", "close": 110.6, "volume": 45458.0}, {"date": "2023-01-30", "close": 109.2, "volume": 28334.0}, {"date": "2023-01-31", "close": 109.4, "volume": 29601.0}, {"date": "2023-02-01", "close": 109.8, "volume": 44865.0}, {"date": "2023-02-02", "close": 113.4, "volume": 48575.0}, {"date": "2023-02-03", "close": 110.0, "volume": 38122.0}, {"date": "2023-02-06", "close": 109.8, "volume": 41806.0}, {"date": "2023-02-07", "close": 108.8, "volume": 33494.0}, {"date": "2023-02-08", "close": 106.8, "volume": 66020.0}, {"date": "2023-02-09", "close": 108.6, "volume": 37241.0}, {"date": "2023-02-10", "close": 108.4, "volume": 32120.0}, {"date": "2023-02-13", "close": 107.8, "volume": 34767.0}, {"date": "2023-02-14", "close": 107.4, "volume": 38897.0}, {"date": "2023-02-15", "close": 102.6, "volume": 33182.0}, {"date": "2023-02-16", "close": 100.6, "volume": 41544.0}, {"date": "2023-02-17", "close": 105.4, "volume": 33837.0}, {"date": "2023-02-21", "close": 100.2, "volume": 34846.0}, {"date": "2023-02-22", "close": 102.2, "volume": 33446.0}, {"date": "2023-02-23", "close": 103.6, "volume": 24914.0}, {"date": "2023-02-24", "close": 99.8, "volume": 32985.0}, {"date": "2023-02-27", "close": 99.0, "volume": 46626.0}, {"date": "2023-02-28", "close": 101.0, "volume": 33192.0}, {"date": "2023-03-01", "close": 103.0, "volume": 48443.0}, {"date": "2023-03-02", "close": 106.0, "volume": 29173.0}, {"date": "2023-03-03", "close": 105.6, "volume": 60090.0}, {"date": "2023-03-06", "close": 109.8, "volume": 46809.0}, {"date": "2023-03-07", "close": 108.0, "volume": 86620.0}, {"date": "2023-03-08", "close": 118.8, "volume": 110804.0}, {"date": "2023-03-09", "close": 106.0, "volume": 91266.0}, {"date": "2023-03-10", "close": 105.2, "volume": 86409.0}, {"date": "2023-03-13", "close": 107.6, "volume": 46784.0}, {"date": "2023-03-14", "close": 111.4, "volume": 39027.0}, {"date": "2023-03-15", "close": 116.0, "volume": 40139.0}, {"date": "2023-03-16", "close": 112.0, "volume": 36601.0}, {"date": "2023-03-17", "close": 112.2, "volume": 98630.0}, {"date": "2023-03-20", "close": 109.8, "volume": 52039.0}, {"date": "2023-03-21", "close": 121.8, "volume": 93056.0}, {"date": "2023-03-22", "close": 117.2, "volume": 83623.0}, {"date": "2023-03-23", "close": 113.4, "volume": 92641.0}, {"date": "2023-03-24", "close": 113.8, "volume": 43200.0}, {"date": "2023-03-27", "close": 109.2, "volume": 40571.0}, {"date": "2023-03-28", "close": 111.0, "volume": 34140.0}, {"date": "2023-03-29", "close": 112.4, "volume": 34080.0}, {"date": "2023-03-30", "close": 107.0, "volume": 53226.0}, {"date": "2023-03-31", "close": 113.4, "volume": 52779.0}, {"date": "2023-04-03", "close": 119.2, "volume": 112920.0}, {"date": "2023-04-04", "close": 116.0, "volume": 79742.0}, {"date": "2023-04-05", "close": 112.2, "volume": 122031.0}, {"date": "2023-04-06", "close": 115.4, "volume": 108826.0}, {"date": "2023-04-10", "close": 113.4, "volume": 89123.0}, {"date": "2023-04-11", "close": 117.0, "volume": 109377.0}, {"date": "2023-04-12", "close": 114.4, "volume": 68864.0}, {"date": "2023-04-13", "close": 121.0, "volume": 119600.0}, {"date": "2023-04-14", "close": 117.2, "volume": 126634.0}, {"date": "2023-04-17", "close": 131.0, "volume": 257953.0}, {"date": "2023-04-18", "close": 120.8, "volume": 235047.0}, {"date": "2023-04-19", "close": 125.2, "volume": 156049.0}, {"date": "2023-04-20", "close": 126.6, "volume": 172084.0}, {"date": "2023-04-21", "close": 128.8, "volume": 304634.0}, {"date": "2023-04-24", "close": 130.0, "volume": 241073.0}, {"date": "2023-04-25", "close": 123.2, "volume": 292850.0}, {"date": "2023-04-26", "close": 128.0, "volume": 309184.0}, {"date": "2023-04-27", "close": 106.4, "volume": 1037777.0}, {"date": "2023-04-28", "close": 97.5, "volume": 503281.0}, {"date": "2023-05-01", "close": 97.4, "volume": 315121.0}, {"date": "2023-05-02", "close": 93.4, "volume": 235330.0}, {"date": "2023-05-03", "close": 104.4, "volume": 287002.0}, {"date": "2023-05-04", "close": 109.0, "volume": 164726.0}, {"date": "2023-05-05", "close": 118.2, "volume": 191050.0}, {"date": "2023-05-08", "close": 111.2, "volume": 215656.0}, {"date": "2023-05-09", "close": 111.4, "volume": 196045.0}, {"date": "2023-05-10", "close": 106.2, "volume": 258719.0}, {"date": "2023-05-11", "close": 109.6, "volume": 108382.0}, {"date": "2023-05-12", "close": 102.6, "volume": 118740.0}, {"date": "2023-05-15", "close": 106.6, "volume": 100283.0}, {"date": "2023-05-16", "close": 101.6, "volume": 167590.0}, {"date": "2023-05-17", "close": 98.6, "volume": 114368.0}, {"date": "2023-05-18", "close": 96.4, "volume": 140745.0}, {"date": "2023-05-19", "close": 96.6, "volume": 112356.0}, {"date": "2023-05-22", "close": 98.4, "volume": 106194.0}, {"date": "2023-05-23", "close": 101.0, "volume": 114015.0}, {"date": "2023-05-24", "close": 97.4, "volume": 105282.0}, {"date": "2023-05-25", "close": 93.4, "volume": 88468.0}, {"date": "2023-05-26", "close": 94.6, "volume": 102227.0}, {"date": "2023-05-30", "close": 94.0, "volume": 111697.0}, {"date": "2023-05-31", "close": 99.0, "volume": 105267.0}, {"date": "2023-06-01", "close": 100.2, "volume": 146323.0}, {"date": "2023-06-02", "close": 97.4, "volume": 113573.0}, {"date": "2023-06-05", "close": 94.8, "volume": 99551.0}, {"date": "2023-06-06", "close": 95.2, "volume": 100259.0}, {"date": "2023-06-07", "close": 107.2, "volume": 236345.0}, {"date": "2023-06-08", "close": 112.0, "volume": 139030.0}, {"date": "2023-06-09", "close": 115.8, "volume": 161124.0}, {"date": "2023-06-12", "close": 114.8, "volume": 187182.0}, {"date": "2023-06-13", "close": 123.8, "volume": 218901.0}, {"date": "2023-06-14", "close": 122.4, "volume": 146791.0}, {"date": "2023-06-15", "close": 114.4, "volume": 113934.0}, {"date": "2023-06-16", "close": 107.6, "volume": 765653.0}, {"date": "2023-06-20", "close": 107.4, "volume": 128688.0}, {"date": "2023-06-21", "close": 114.4, "volume": 110439.0}, {"date": "2023-06-22", "close": 109.2, "volume": 125651.0}, {"date": "2023-06-23", "close": 106.0, "volume": 261992.0}, {"date": "2023-06-26", "close": 108.0, "volume": 68798.0}, {"date": "2023-06-27", "close": 104.8, "volume": 40419.0}, {"date": "2023-06-28", "close": 97.4, "volume": 295696.0}, {"date": "2023-06-29", "close": 93.8, "volume": 155261.0}, {"date": "2023-06-30", "close": 95.8, "volume": 132624.0}, {"date": "2023-07-03", "close": 98.0, "volume": 66197.0}, {"date": "2023-07-05", "close": 95.2, "volume": 79154.0}, {"date": "2023-07-06", "close": 92.4, "volume": 72739.0}, {"date": "2023-07-07", "close": 95.2, "volume": 51527.0}, {"date": "2023-07-10", "close": 96.2, "volume": 97199.0}, {"date": "2023-07-11", "close": 93.8, "volume": 73733.0}, {"date": "2023-07-12", "close": 92.0, "volume": 91643.0}, {"date": "2023-07-13", "close": 92.2, "volume": 97114.0}, {"date": "2023-07-14", "close": 90.4, "volume": 70107.0}, {"date": "2023-07-17", "close": 95.0, "volume": 86179.0}, {"date": "2023-07-18", "close": 96.2, "volume": 83587.0}, {"date": "2023-07-19", "close": 94.4, "volume": 57268.0}, {"date": "2023-07-20", "close": 91.0, "volume": 59000.0}, {"date": "2023-07-21", "close": 92.2, "volume": 67675.0}, {"date": "2023-07-24", "close": 87.8, "volume": 92021.0}, {"date": "2023-07-25", "close": 88.2, "volume": 76610.0}, {"date": "2023-07-26", "close": 89.4, "volume": 59336.0}, {"date": "2023-07-27", "close": 88.4, "volume": 60663.0}, {"date": "2023-07-28", "close": 93.8, "volume": 73596.0}, {"date": "2023-07-31", "close": 96.2, "volume": 93352.0}, {"date": "2023-08-01", "close": 96.6, "volume": 79377.0}, {"date": "2023-08-02", "close": 97.0, "volume": 71284.0}, {"date": "2023-08-03", "close": 101.4, "volume": 196207.0}, {"date": "2023-08-04", "close": 98.8, "volume": 101624.0}, {"date": "2023-08-07", "close": 92.2, "volume": 139418.0}, {"date": "2023-08-08", "close": 85.8, "volume": 367100.0}, {"date": "2023-08-09", "close": 80.6, "volume": 142386.0}, {"date": "2023-08-10", "close": 78.6, "volume": 112608.0}, {"date": "2023-08-11", "close": 77.4, "volume": 97972.0}, {"date": "2023-08-14", "close": 76.8, "volume": 98896.0}, {"date": "2023-08-15", "close": 75.0, "volume": 70573.0}, {"date": "2023-08-16", "close": 69.0, "volume": 167099.0}, {"date": "2023-08-17", "close": 70.0, "volume": 142186.0}, {"date": "2023-08-18", "close": 71.0, "volume": 90515.0}, {"date": "2023-08-21", "close": 71.4, "volume": 115089.0}, {"date": "2023-08-22", "close": 71.4, "volume": 84743.0}, {"date": "2023-08-23", "close": 71.2, "volume": 60757.0}, {"date": "2023-08-24", "close": 70.6, "volume": 85655.0}, {"date": "2023-08-25", "close": 70.6, "volume": 56675.0}, {"date": "2023-08-28", "close": 71.2, "volume": 49738.0}, {"date": "2023-08-29", "close": 71.2, "volume": 55526.0}, {"date": "2023-08-30", "close": 70.6, "volume": 92067.0}, {"date": "2023-08-31", "close": 69.0, "volume": 83043.0}, {"date": "2023-09-01", "close": 72.6, "volume": 89707.0}, {"date": "2023-09-05", "close": 70.4, "volume": 160109.0}, {"date": "2023-09-06", "close": 63.8, "volume": 165509.0}, {"date": "2023-09-07", "close": 64.8, "volume": 99120.0}, {"date": "2023-09-08", "close": 64.6, "volume": 61649.0}, {"date": "2023-09-11", "close": 61.4, "volume": 81514.0}, {"date": "2023-09-12", "close": 60.8, "volume": 125009.0}, {"date": "2023-09-13", "close": 59.2, "volume": 98307.0}, {"date": "2023-09-14", "close": 59.2, "volume": 97581.0}, {"date": "2023-09-15", "close": 57.2, "volume": 203365.0}, {"date": "2023-09-18", "close": 55.0, "volume": 115953.0}, {"date": "2023-09-19", "close": 55.4, "volume": 76956.0}, {"date": "2023-09-20", "close": 53.4, "volume": 92206.0}, {"date": "2023-09-21", "close": 54.4, "volume": 87945.0}, {"date": "2023-09-22", "close": 52.2, "volume": 117532.0}, {"date": "2023-09-25", "close": 48.2, "volume": 201055.0}, {"date": "2023-09-26", "close": 46.6, "volume": 147790.0}, {"date": "2023-09-27", "close": 47.8, "volume": 81911.0}, {"date": "2023-09-28", "close": 47.8, "volume": 134469.0}, {"date": "2023-09-29", "close": 47.6, "volume": 111918.0}, {"date": "2023-10-02", "close": 43.0, "volume": 84089.0}, {"date": "2023-10-03", "close": 41.2, "volume": 165761.0}, {"date": "2023-10-04", "close": 40.0, "volume": 110477.0}, {"date": "2023-10-05", "close": 41.9, "volume": 154637.0}, {"date": "2023-10-06", "close": 39.1, "volume": 73447.0}, {"date": "2023-10-09", "close": 36.9, "volume": 56101.0}, {"date": "2023-10-10", "close": 36.2, "volume": 166768.0}, {"date": "2023-10-11", "close": 33.8, "volume": 73524.0}, {"date": "2023-10-12", "close": 29.5, "volume": 354440.0}, {"date": "2023-10-13", "close": 30.0, "volume": 176076.0}, {"date": "2023-10-16", "close": 29.2, "volume": 87381.0}, {"date": "2023-10-17", "close": 29.0, "volume": 147855.0}, {"date": "2023-10-18", "close": 27.0, "volume": 132455.0}, {"date": "2023-10-19", "close": 26.1, "volume": 133482.0}, {"date": "2023-10-20", "close": 28.4, "volume": 154767.0}, {"date": "2023-10-23", "close": 30.6, "volume": 472614.0}, {"date": "2023-10-24", "close": 30.7, "volume": 138381.0}, {"date": "2023-10-25", "close": 27.5, "volume": 53093.0}, {"date": "2023-10-26", "close": 29.8, "volume": 81246.0}, {"date": "2023-10-27", "close": 27.6, "volume": 102733.0}, {"date": "2023-10-30", "close": 29.0, "volume": 89694.0}, {"date": "2023-10-31", "close": 30.6, "volume": 218338.0}, {"date": "2023-11-01", "close": 28.8, "volume": 163663.0}, {"date": "2023-11-02", "close": 18.648, "volume": 837990.0}, {"date": "2023-11-03", "close": 26.0, "volume": 1551112.0}, {"date": "2023-11-06", "close": 22.8, "volume": 222868.0}, {"date": "2023-11-07", "close": 24.4, "volume": 213130.0}, {"date": "2023-11-08", "close": 20.8, "volume": 133849.0}, {"date": "2023-11-09", "close": 20.2, "volume": 202284.0}, {"date": "2023-11-10", "close": 20.3, "volume": 163339.0}, {"date": "2023-11-13", "close": 21.4, "volume": 62854.0}, {"date": "2023-11-14", "close": 24.8, "volume": 127401.0}, {"date": "2023-11-15", "close": 24.0, "volume": 120852.0}, {"date": "2023-11-16", "close": 23.2, "volume": 90561.0}, {"date": "2023-11-17", "close": 28.4, "volume": 130215.0}, {"date": "2023-11-20", "close": 19.402, "volume": 674429.0}, {"date": "2023-11-21", "close": 20.9, "volume": 275882.0}, {"date": "2023-11-22", "close": 22.4, "volume": 159108.0}, {"date": "2023-11-24", "close": 23.0, "volume": 58979.0}, {"date": "2023-11-27", "close": 23.2, "volume": 82816.0}, {"date": "2023-11-28", "close": 22.6, "volume": 64187.0}, {"date": "2023-11-29", "close": 22.4, "volume": 116896.0}, {"date": "2023-11-30", "close": 20.8, "volume": 217579.0}, {"date": "2023-12-01", "close": 21.4, "volume": 137316.0}, {"date": "2023-12-04", "close": 22.8, "volume": 132918.0}, {"date": "2023-12-05", "close": 21.2, "volume": 95722.0}, {"date": "2023-12-06", "close": 21.6, "volume": 109930.0}, {"date": "2023-12-07", "close": 22.0, "volume": 84831.0}, {"date": "2023-12-08", "close": 21.8, "volume": 93264.0}, {"date": "2023-12-11", "close": 19.938, "volume": 200963.0}, {"date": "2023-12-12", "close": 19.266, "volume": 315199.0}, {"date": "2023-12-13", "close": 21.0, "volume": 262572.0}, {"date": "2023-12-14", "close": 21.6, "volume": 241148.0}, {"date": "2023-12-15", "close": 19.852, "volume": 897499.0}, {"date": "2023-12-18", "close": 22.6, "volume": 378851.0}, {"date": "2023-12-19", "close": 22.8, "volume": 175552.0}, {"date": "2023-12-20", "close": 21.4, "volume": 132579.0}, {"date": "2023-12-21", "close": 22.2, "volume": 227579.0}, {"date": "2023-12-22", "close": 25.4, "volume": 208760.0}, {"date": "2023-12-26", "close": 26.8, "volume": 171694.0}, {"date": "2023-12-27", "close": 28.2, "volume": 245162.0}, {"date": "2023-12-28", "close": 28.0, "volume": 204254.0}, {"date": "2023-12-29", "close": 28.0, "volume": 139375.0}, {"date": "2024-01-02", "close": 28.0, "volume": 126313.0}, {"date": "2024-01-03", "close": 26.6, "volume": 138524.0}, {"date": "2024-01-04", "close": 28.0, "volume": 89822.0}, {"date": "2024-01-05", "close": 28.0, "volume": 110487.0}, {"date": "2024-01-08", "close": 31.2, "volume": 124269.0}, {"date": "2024-01-09", "close": 28.6, "volume": 2399022.0}, {"date": "2024-01-10", "close": 24.2, "volume": 548353.0}, {"date": "2024-01-11", "close": 23.4, "volume": 323156.0}, {"date": "2024-01-12", "close": 24.0, "volume": 145952.0}, {"date": "2024-01-16", "close": 24.6, "volume": 421476.0}, {"date": "2024-01-17", "close": 25.8, "volume": 247909.0}, {"date": "2024-01-18", "close": 24.6, "volume": 297731.0}, {"date": "2024-01-19", "close": 24.6, "volume": 179046.0}, {"date": "2024-01-22", "close": 25.0, "volume": 230391.0}, {"date": "2024-01-23", "close": 24.2, "volume": 125865.0}, {"date": "2024-01-24", "close": 23.0, "volume": 214056.0}, {"date": "2024-01-25", "close": 22.6, "volume": 124050.0}, {"date": "2024-01-26", "close": 23.0, "volume": 135381.0}, {"date": "2024-01-29", "close": 25.0, "volume": 240774.0}, {"date": "2024-01-30", "close": 23.4, "volume": 154015.0}, {"date": "2024-01-31", "close": 22.6, "volume": 136873.0}, {"date": "2024-02-01", "close": 23.0, "volume": 112621.0}, {"date": "2024-02-02", "close": 22.0, "volume": 142581.0}, {"date": "2024-02-05", "close": 21.8, "volume": 93021.0}, {"date": "2024-02-06", "close": 22.0, "volume": 73886.0}, {"date": "2024-02-07", "close": 20.4, "volume": 185742.0}, {"date": "2024-02-08", "close": 20.7, "volume": 141138.0}, {"date": "2024-02-09", "close": 22.4, "volume": 166698.0}, {"date": "2024-02-12", "close": 23.0, "volume": 153503.0}, {"date": "2024-02-13", "close": 21.2, "volume": 126750.0}, {"date": "2024-02-14", "close": 22.0, "volume": 102216.0}, {"date": "2024-02-15", "close": 22.4, "volume": 112581.0}, {"date": "2024-02-16", "close": 21.0, "volume": 250476.0}, {"date": "2024-02-20", "close": 20.8, "volume": 146672.0}, {"date": "2024-02-21", "close": 21.0, "volume": 172532.0}, {"date": "2024-02-22", "close": 22.0, "volume": 218987.0}, {"date": "2024-02-23", "close": 21.2, "volume": 132291.0}, {"date": "2024-02-26", "close": 21.4, "volume": 190709.0}, {"date": "2024-02-27", "close": 22.8, "volume": 253142.0}, {"date": "2024-02-28", "close": 23.0, "volume": 216400.0}, {"date": "2024-02-29", "close": 22.8, "volume": 208040.0}, {"date": "2024-03-01", "close": 24.6, "volume": 134297.0}, {"date": "2024-03-04", "close": 22.8, "volume": 237566.0}, {"date": "2024-03-05", "close": 21.2, "volume": 336713.0}, {"date": "2024-03-06", "close": 20.2, "volume": 653757.0}, {"date": "2024-03-07", "close": 19.6, "volume": 226384.0}, {"date": "2024-03-08", "close": 19.41, "volume": 210670.0}, {"date": "2024-03-11", "close": 17.2, "volume": 431435.0}, {"date": "2024-03-12", "close": 15.46, "volume": 419702.0}, {"date": "2024-03-13", "close": 15.528, "volume": 200424.0}, {"date": "2024-03-14", "close": 15.22, "volume": 163326.0}, {"date": "2024-03-15", "close": 15.714, "volume": 185340.0}, {"date": "2024-03-18", "close": 15.166, "volume": 189725.0}, {"date": "2024-03-19", "close": 16.128, "volume": 215970.0}, {"date": "2024-03-20", "close": 16.626, "volume": 119484.0}, {"date": "2024-03-21", "close": 15.906, "volume": 132423.0}, {"date": "2024-03-22", "close": 15.376, "volume": 128313.0}, {"date": "2024-03-25", "close": 15.748, "volume": 135869.0}, {"date": "2024-03-26", "close": 15.04, "volume": 135942.0}, {"date": "2024-03-27", "close": 15.604, "volume": 167463.0}, {"date": "2024-03-28", "close": 15.482, "volume": 151041.0}, {"date": "2024-04-01", "close": 15.34, "volume": 162277.0}, {"date": "2024-04-02", "close": 15.256, "volume": 100124.0}, {"date": "2024-04-03", "close": 14.512, "volume": 305609.0}, {"date": "2024-04-04", "close": 15.102, "volume": 216451.0}, {"date": "2024-04-05", "close": 15.252, "volume": 166135.0}, {"date": "2024-04-08", "close": 14.648, "volume": 144674.0}, {"date": "2024-04-09", "close": 14.188, "volume": 349517.0}, {"date": "2024-04-10", "close": 13.788, "volume": 248233.0}, {"date": "2024-04-11", "close": 13.644, "volume": 233128.0}, {"date": "2024-04-12", "close": 13.094, "volume": 206676.0}, {"date": "2024-04-15", "close": 12.358, "volume": 192621.0}, {"date": "2024-04-16", "close": 12.722, "volume": 208062.0}, {"date": "2024-04-17", "close": 12.546, "volume": 241253.0}, {"date": "2024-04-18", "close": 11.684, "volume": 189428.0}, {"date": "2024-04-19", "close": 11.198, "volume": 187431.0}, {"date": "2024-04-22", "close": 12.492, "volume": 211193.0}, {"date": "2024-04-23", "close": 15.2, "volume": 593819.0}, {"date": "2024-04-24", "close": 14.59, "volume": 290612.0}, {"date": "2024-04-25", "close": 14.854, "volume": 172055.0}, {"date": "2024-04-26", "close": 16.5, "volume": 198927.0}, {"date": "2024-04-29", "close": 18.18, "volume": 375194.0}, {"date": "2024-04-30", "close": 19.812, "volume": 568685.0}, {"date": "2024-05-01", "close": 21.6, "volume": 342842.0}, {"date": "2024-05-02", "close": 22.2, "volume": 162738.0}, {"date": "2024-05-03", "close": 23.2, "volume": 223237.0}, {"date": "2024-05-06", "close": 23.8, "volume": 311195.0}, {"date": "2024-05-07", "close": 22.2, "volume": 341491.0}, {"date": "2024-05-08", "close": 14.988, "volume": 752252.0}, {"date": "2024-05-09", "close": 20.6, "volume": 839065.0}, {"date": "2024-05-10", "close": 20.4, "volume": 193727.0}, {"date": "2024-05-13", "close": 19.302, "volume": 173234.0}, {"date": "2024-05-14", "close": 17.918, "volume": 195065.0}, {"date": "2024-05-15", "close": 19.158, "volume": 176722.0}, {"date": "2024-05-16", "close": 18.488, "volume": 135182.0}, {"date": "2024-05-17", "close": 18.398, "volume": 100491.0}, {"date": "2024-05-20", "close": 18.98, "volume": 103039.0}, {"date": "2024-05-21", "close": 18.202, "volume": 84436.0}, {"date": "2024-05-22", "close": 18.746, "volume": 153525.0}, {"date": "2024-05-23", "close": 18.158, "volume": 95274.0}, {"date": "2024-05-24", "close": 18.332, "volume": 74194.0}, {"date": "2024-05-28", "close": 18.59, "volume": 109483.0}, {"date": "2024-05-29", "close": 18.434, "volume": 50238.0}, {"date": "2024-05-30", "close": 19.48, "volume": 173643.0}, {"date": "2024-05-31", "close": 20.0, "volume": 104604.0}, {"date": "2024-06-03", "close": 21.6, "volume": 92019.0}, {"date": "2024-06-04", "close": 21.4, "volume": 146298.0}, {"date": "2024-06-05", "close": 22.8, "volume": 179851.0}, {"date": "2024-06-06", "close": 17.062, "volume": 704134.0}, {"date": "2024-06-07", "close": 12.28, "volume": 917202.0}, {"date": "2024-06-10", "close": 14.802, "volume": 791322.0}, {"date": "2024-06-11", "close": 15.894, "volume": 214847.0}, {"date": "2024-06-12", "close": 14.912, "volume": 116166.0}, {"date": "2024-06-13", "close": 14.208, "volume": 84071.0}, {"date": "2024-06-14", "close": 14.166, "volume": 105220.0}, {"date": "2024-06-17", "close": 13.418, "volume": 113057.0}, {"date": "2024-06-18", "close": 14.208, "volume": 183836.0}, {"date": "2024-06-20", "close": 15.03, "volume": 131359.0}, {"date": "2024-06-21", "close": 15.518, "volume": 128336.0}, {"date": "2024-06-24", "close": 15.178, "volume": 92911.0}, {"date": "2024-06-25", "close": 15.01, "volume": 100068.0}, {"date": "2024-06-26", "close": 15.018, "volume": 75142.0}, {"date": "2024-06-27", "close": 15.7, "volume": 100498.0}, {"date": "2024-06-28", "close": 14.476, "volume": 594224.0}, {"date": "2024-07-01", "close": 14.44, "volume": 90207.0}, {"date": "2024-07-02", "close": 14.02, "volume": 108498.0}, {"date": "2024-07-03", "close": 14.036, "volume": 60819.0}, {"date": "2024-07-05", "close": 16.24, "volume": 216756.0}, {"date": "2024-07-08", "close": 19.464, "volume": 509347.0}, {"date": "2024-07-09", "close": 20.4, "volume": 165402.0}, {"date": "2024-07-10", "close": 19.734, "volume": 142271.0}, {"date": "2024-07-11", "close": 19.56, "volume": 218334.0}, {"date": "2024-07-12", "close": 21.4, "volume": 144421.0}, {"date": "2024-07-15", "close": 23.8, "volume": 245852.0}, {"date": "2024-07-16", "close": 25.4, "volume": 560969.0}, {"date": "2024-07-17", "close": 29.6, "volume": 591651.0}, {"date": "2024-07-18", "close": 25.2, "volume": 260931.0}, {"date": "2024-07-19", "close": 24.5, "volume": 112076.0}, {"date": "2024-07-22", "close": 24.6, "volume": 84562.0}, {"date": "2024-07-23", "close": 22.6, "volume": 220054.0}, {"date": "2024-07-24", "close": 25.8, "volume": 213546.0}, {"date": "2024-07-25", "close": 27.2, "volume": 170193.0}, {"date": "2024-07-26", "close": 26.4, "volume": 111026.0}, {"date": "2024-07-29", "close": 28.6, "volume": 115250.0}, {"date": "2024-07-30", "close": 25.2, "volume": 172102.0}, {"date": "2024-07-31", "close": 26.8, "volume": 103141.0}, {"date": "2024-08-01", "close": 25.2, "volume": 99971.0}, {"date": "2024-08-02", "close": 25.0, "volume": 147708.0}, {"date": "2024-08-05", "close": 25.6, "volume": 153815.0}, {"date": "2024-08-06", "close": 20.2, "volume": 724298.0}, {"date": "2024-08-07", "close": 17.6, "volume": 239551.0}, {"date": "2024-08-08", "close": 18.294, "volume": 117188.0}, {"date": "2024-08-09", "close": 18.13, "volume": 80629.0}, {"date": "2024-08-12", "close": 17.8, "volume": 71447.0}, {"date": "2024-08-13", "close": 16.56, "volume": 168033.0}, {"date": "2024-08-14", "close": 18.062, "volume": 121527.0}, {"date": "2024-08-15", "close": 17.7, "volume": 103344.0}, {"date": "2024-08-16", "close": 17.596, "volume": 73780.0}, {"date": "2024-08-19", "close": 18.976, "volume": 115097.0}, {"date": "2024-08-20", "close": 17.222, "volume": 86367.0}, {"date": "2024-08-21", "close": 17.484, "volume": 50994.0}, {"date": "2024-08-22", "close": 17.2, "volume": 43960.0}, {"date": "2024-08-23", "close": 17.414, "volume": 42869.0}, {"date": "2024-08-26", "close": 17.5, "volume": 92844.0}, {"date": "2024-08-27", "close": 16.6, "volume": 88987.0}, {"date": "2024-08-28", "close": 16.176, "volume": 55214.0}, {"date": "2024-08-29", "close": 15.8, "volume": 137532.0}, {"date": "2024-08-30", "close": 16.012, "volume": 62603.0}, {"date": "2024-09-03", "close": 15.666, "volume": 69172.0}, {"date": "2024-09-04", "close": 16.394, "volume": 62670.0}, {"date": "2024-09-05", "close": 18.0, "volume": 180285.0}, {"date": "2024-09-06", "close": 19.078, "volume": 1246760.0}, {"date": "2024-09-09", "close": 20.6, "volume": 289735.0}, {"date": "2024-09-10", "close": 20.6, "volume": 164538.0}, {"date": "2024-09-11", "close": 21.0, "volume": 92503.0}, {"date": "2024-09-12", "close": 19.2, "volume": 405819.0}, {"date": "2024-09-13", "close": 19.984, "volume": 154364.0}, {"date": "2024-09-16", "close": 20.4, "volume": 129987.0}, {"date": "2024-09-17", "close": 22.0, "volume": 217774.0}, {"date": "2024-09-18", "close": 21.0, "volume": 144480.0}, {"date": "2024-09-19", "close": 21.0, "volume": 125408.0}, {"date": "2024-09-20", "close": 22.6, "volume": 320540.0}, {"date": "2024-09-23", "close": 23.2, "volume": 259697.0}, {"date": "2024-09-24", "close": 22.2, "volume": 190913.0}, {"date": "2024-09-25", "close": 18.306, "volume": 602909.0}, {"date": "2024-09-26", "close": 16.64, "volume": 537130.0}, {"date": "2024-09-27", "close": 18.378, "volume": 602432.0}, {"date": "2024-09-30", "close": 18.922, "volume": 350230.0}, {"date": "2024-10-01", "close": 19.226, "volume": 473706.0}, {"date": "2024-10-02", "close": 18.046, "volume": 130244.0}, {"date": "2024-10-03", "close": 16.744, "volume": 166952.0}, {"date": "2024-10-04", "close": 16.97, "volume": 108029.0}, {"date": "2024-10-07", "close": 16.56, "volume": 85674.0}, {"date": "2024-10-08", "close": 15.426, "volume": 238457.0}, {"date": "2024-10-09", "close": 14.858, "volume": 190590.0}, {"date": "2024-10-10", "close": 15.4, "volume": 482575.0}, {"date": "2024-10-11", "close": 16.134, "volume": 193565.0}, {"date": "2024-10-14", "close": 16.718, "volume": 98180.0}, {"date": "2024-10-15", "close": 16.31, "volume": 60351.0}, {"date": "2024-10-16", "close": 16.852, "volume": 65003.0}, {"date": "2024-10-17", "close": 16.862, "volume": 48195.0}, {"date": "2024-10-18", "close": 16.944, "volume": 39726.0}, {"date": "2024-10-21", "close": 16.272, "volume": 46495.0}, {"date": "2024-10-22", "close": 15.65, "volume": 46497.0}, {"date": "2024-10-23", "close": 15.14, "volume": 76392.0}, {"date": "2024-10-24", "close": 14.202, "volume": 149070.0}, {"date": "2024-10-25", "close": 14.098, "volume": 112638.0}, {"date": "2024-10-28", "close": 14.0, "volume": 125952.0}, {"date": "2024-10-29", "close": 15.422, "volume": 219127.0}, {"date": "2024-10-30", "close": 15.656, "volume": 100004.0}, {"date": "2024-10-31", "close": 16.396, "volume": 115345.0}, {"date": "2024-11-01", "close": 16.438, "volume": 112199.0}, {"date": "2024-11-04", "close": 16.148, "volume": 85651.0}, {"date": "2024-11-05", "close": 16.238, "volume": 69498.0}, {"date": "2024-11-06", "close": 15.104, "volume": 83268.0}, {"date": "2024-11-07", "close": 14.304, "volume": 110437.0}, {"date": "2024-11-08", "close": 14.304, "volume": 84092.0}, {"date": "2024-11-11", "close": 13.834, "volume": 122293.0}, {"date": "2024-11-12", "close": 13.278, "volume": 173572.0}, {"date": "2024-11-13", "close": 11.804, "volume": 272023.0}, {"date": "2024-11-14", "close": 11.842, "volume": 100864.0}, {"date": "2024-11-15", "close": 10.994, "volume": 174204.0}, {"date": "2024-11-18", "close": 11.578, "volume": 168637.0}, {"date": "2024-11-19", "close": 13.768, "volume": 220087.0}, {"date": "2024-11-20", "close": 16.278, "volume": 610201.0}, {"date": "2024-11-21", "close": 14.636, "volume": 208433.0}, {"date": "2024-11-22", "close": 15.372, "volume": 79160.0}, {"date": "2024-11-25", "close": 17.704, "volume": 343385.0}, {"date": "2024-11-26", "close": 17.54, "volume": 144041.0}, {"date": "2024-11-27", "close": 18.3, "volume": 83289.0}, {"date": "2024-11-29", "close": 19.6, "volume": 179279.0}, {"date": "2024-12-02", "close": 18.54, "volume": 146024.0}, {"date": "2024-12-03", "close": 17.536, "volume": 71427.0}, {"date": "2024-12-04", "close": 16.38, "volume": 95172.0}, {"date": "2024-12-05", "close": 16.294, "volume": 66943.0}, {"date": "2024-12-06", "close": 16.466, "volume": 58216.0}, {"date": "2024-12-09", "close": 17.102, "volume": 696525.0}, {"date": "2024-12-10", "close": 18.676, "volume": 177195.0}, {"date": "2024-12-11", "close": 18.0, "volume": 54937.0}, {"date": "2024-12-12", "close": 17.21, "volume": 53933.0}, {"date": "2024-12-13", "close": 17.572, "volume": 106217.0}, {"date": "2024-12-16", "close": 17.8, "volume": 74039.0}, {"date": "2024-12-17", "close": 17.606, "volume": 86066.0}, {"date": "2024-12-18", "close": 17.2, "volume": 90181.0}, {"date": "2024-12-19", "close": 18.418, "volume": 133195.0}, {"date": "2024-12-20", "close": 18.31, "volume": 139467.0}, {"date": "2024-12-23", "close": 19.302, "volume": 151452.0}, {"date": "2024-12-24", "close": 19.2, "volume": 46941.0}, {"date": "2024-12-26", "close": 18.482, "volume": 44317.0}, {"date": "2024-12-27", "close": 17.736, "volume": 66042.0}, {"date": "2024-12-30", "close": 16.614, "volume": 138028.0}, {"date": "2024-12-31", "close": 16.62, "volume": 76929.0}, {"date": "2025-01-02", "close": 16.866, "volume": 54519.0}, {"date": "2025-01-03", "close": 18.108, "volume": 76577.0}, {"date": "2025-01-06", "close": 18.132, "volume": 76398.0}, {"date": "2025-01-07", "close": 17.4, "volume": 68822.0}, {"date": "2025-01-08", "close": 17.0, "volume": 35386.0}, {"date": "2025-01-10", "close": 16.886, "volume": 37591.0}, {"date": "2025-01-13", "close": 16.462, "volume": 53224.0}, {"date": "2025-01-14", "close": 15.326, "volume": 127838.0}, {"date": "2025-01-15", "close": 15.6, "volume": 56310.0}, {"date": "2025-01-16", "close": 14.7, "volume": 532703.0}, {"date": "2025-01-17", "close": 15.348, "volume": 41513.0}, {"date": "2025-01-21", "close": 14.62, "volume": 60557.0}, {"date": "2025-01-22", "close": 18.23, "volume": 569658.0}, {"date": "2025-01-23", "close": 17.742, "volume": 127763.0}, {"date": "2025-01-24", "close": 17.242, "volume": 63959.0}, {"date": "2025-01-27", "close": 16.832, "volume": 87847.0}, {"date": "2025-01-28", "close": 16.274, "volume": 38604.0}, {"date": "2025-01-29", "close": 16.102, "volume": 46879.0}, {"date": "2025-01-30", "close": 17.128, "volume": 50642.0}, {"date": "2025-01-31", "close": 16.898, "volume": 37658.0}, {"date": "2025-02-03", "close": 16.614, "volume": 41838.0}, {"date": "2025-02-04", "close": 16.112, "volume": 42513.0}, {"date": "2025-02-05", "close": 15.81, "volume": 39627.0}, {"date": "2025-02-06", "close": 15.62, "volume": 53285.0}, {"date": "2025-02-07", "close": 15.64, "volume": 37732.0}, {"date": "2025-02-10", "close": 15.71, "volume": 42591.0}, {"date": "2025-02-11", "close": 15.98, "volume": 44825.0}, {"date": "2025-02-12", "close": 16.358, "volume": 45689.0}, {"date": "2025-02-13", "close": 16.798, "volume": 22411.0}, {"date": "2025-02-14", "close": 16.654, "volume": 24721.0}, {"date": "2025-02-18", "close": 16.624, "volume": 61517.0}, {"date": "2025-02-19", "close": 16.596, "volume": 14663.0}, {"date": "2025-02-20", "close": 16.232, "volume": 32648.0}, {"date": "2025-02-21", "close": 16.07, "volume": 45408.0}, {"date": "2025-02-24", "close": 15.79, "volume": 18819.0}, {"date": "2025-02-25", "close": 15.534, "volume": 34929.0}, {"date": "2025-02-26", "close": 15.004, "volume": 55654.0}, {"date": "2025-02-27", "close": 14.502, "volume": 21491.0}, {"date": "2025-02-28", "close": 15.186, "volume": 36753.0}, {"date": "2025-03-03", "close": 14.974, "volume": 25669.0}, {"date": "2025-03-04", "close": 13.402, "volume": 129470.0}, {"date": "2025-03-05", "close": 15.298, "volume": 48039.0}, {"date": "2025-03-06", "close": 14.7, "volume": 13457.0}, {"date": "2025-03-07", "close": 15.31, "volume": 25190.0}, {"date": "2025-03-10", "close": 14.524, "volume": 24893.0}, {"date": "2025-03-11", "close": 14.368, "volume": 21758.0}, {"date": "2025-03-12", "close": 13.864, "volume": 43963.0}, {"date": "2025-03-13", "close": 12.768, "volume": 84053.0}, {"date": "2025-03-14", "close": 13.796, "volume": 40668.0}, {"date": "2025-03-17", "close": 14.758, "volume": 34297.0}, {"date": "2025-03-18", "close": 14.934, "volume": 66752.0}, {"date": "2025-03-19", "close": 15.592, "volume": 29240.0}, {"date": "2025-03-20", "close": 14.64, "volume": 49981.0}, {"date": "2025-03-21", "close": 14.226, "volume": 43527.0}, {"date": "2025-03-24", "close": 14.262, "volume": 34135.0}, {"date": "2025-03-25", "close": 14.24, "volume": 30814.0}, {"date": "2025-03-26", "close": 14.6, "volume": 34967.0}, {"date": "2025-03-27", "close": 15.104, "volume": 56154.0}, {"date": "2025-03-28", "close": 14.42, "volume": 35493.0}, {"date": "2025-03-31", "close": 14.002, "volume": 35196.0}, {"date": "2025-04-01", "close": 13.524, "volume": 35179.0}, {"date": "2025-04-02", "close": 13.56, "volume": 34458.0}, {"date": "2025-04-03", "close": 13.752, "volume": 48754.0}, {"date": "2025-04-04", "close": 12.8, "volume": 54517.0}, {"date": "2025-04-07", "close": 11.448, "volume": 58848.0}, {"date": "2025-04-08", "close": 10.402, "volume": 57631.0}, {"date": "2025-04-09", "close": 10.72, "volume": 116998.0}, {"date": "2025-04-10", "close": 11.612, "volume": 52637.0}, {"date": "2025-04-11", "close": 11.81, "volume": 40520.0}, {"date": "2025-04-14", "close": 13.266, "volume": 65895.0}, {"date": "2025-04-15", "close": 9.24, "volume": 145791.0}, {"date": "2025-04-16", "close": 7.998, "volume": 223539.0}, {"date": "2025-04-17", "close": 7.4, "volume": 132983.0}, {"date": "2025-04-21", "close": 7.482, "volume": 94743.0}, {"date": "2025-04-22", "close": 8.16, "volume": 276473.0}, {"date": "2025-04-23", "close": 9.73, "volume": 642508.0}, {"date": "2025-04-24", "close": 9.08, "volume": 138220.0}, {"date": "2025-04-25", "close": 10.08, "volume": 272011.0}, {"date": "2025-04-28", "close": 9.31, "volume": 83166.0}, {"date": "2025-04-29", "close": 9.4, "volume": 56249.0}, {"date": "2025-04-30", "close": 9.7, "volume": 130982.0}, {"date": "2025-05-01", "close": 9.5, "volume": 43190.0}, {"date": "2025-05-02", "close": 9.63, "volume": 66578.0}, {"date": "2025-05-05", "close": 9.23, "volume": 46484.0}, {"date": "2025-05-06", "close": 8.55, "volume": 83114.0}, {"date": "2025-05-07", "close": 8.29, "volume": 57705.0}, {"date": "2025-05-08", "close": 6.955, "volume": 221459.0}, {"date": "2025-05-09", "close": 7.055, "volume": 131038.0}, {"date": "2025-05-12", "close": 7.88, "volume": 99892.0}, {"date": "2025-05-13", "close": 7.37, "volume": 126970.0}, {"date": "2025-05-14", "close": 6.77, "volume": 191558.0}, {"date": "2025-05-15", "close": 7.41, "volume": 141102.0}, {"date": "2025-05-16", "close": 7.46, "volume": 76903.0}, {"date": "2025-05-19", "close": 7.98, "volume": 107308.0}, {"date": "2025-05-20", "close": 8.24, "volume": 72348.0}, {"date": "2025-05-21", "close": 7.7, "volume": 44235.0}, {"date": "2025-05-22", "close": 7.44, "volume": 59435.0}, {"date": "2025-05-23", "close": 7.67, "volume": 69287.0}, {"date": "2025-05-27", "close": 7.23, "volume": 61815.0}, {"date": "2025-05-28", "close": 7.05, "volume": 67072.0}, {"date": "2025-05-29", "close": 7.09, "volume": 57134.0}, {"date": "2025-05-30", "close": 7.05, "volume": 88742.0}, {"date": "2025-06-02", "close": 7.0, "volume": 81487.0}, {"date": "2025-06-03", "close": 7.0, "volume": 140010.0}, {"date": "2025-06-04", "close": 7.13, "volume": 62752.0}, {"date": "2025-06-05", "close": 7.26, "volume": 63376.0}, {"date": "2025-06-06", "close": 8.23, "volume": 120300.0}, {"date": "2025-06-09", "close": 8.15, "volume": 94806.0}, {"date": "2025-06-10", "close": 8.26, "volume": 78425.0}, {"date": "2025-06-11", "close": 8.03, "volume": 86584.0}, {"date": "2025-06-12", "close": 7.99, "volume": 60046.0}, {"date": "2025-06-13", "close": 7.5, "volume": 37771.0}, {"date": "2025-06-16", "close": 7.5, "volume": 27756.0}, {"date": "2025-06-17", "close": 7.32, "volume": 93615.0}, {"date": "2025-06-18", "close": 7.73, "volume": 65438.0}, {"date": "2025-06-20", "close": 7.4, "volume": 85110.0}, {"date": "2025-06-23", "close": 7.42, "volume": 88603.0}, {"date": "2025-06-24", "close": 8.42, "volume": 106377.0}, {"date": "2025-06-25", "close": 9.51, "volume": 199847.0}, {"date": "2025-06-26", "close": 9.51, "volume": 100332.0}, {"date": "2025-06-27", "close": 9.1, "volume": 78179.0}, {"date": "2025-06-30", "close": 11.11, "volume": 371078.0}, {"date": "2025-07-01", "close": 10.705, "volume": 192938.0}, {"date": "2025-07-02", "close": 10.86, "volume": 59706.0}, {"date": "2025-07-03", "close": 11.87, "volume": 107170.0}, {"date": "2025-07-07", "close": 10.85, "volume": 91319.0}, {"date": "2025-07-08", "close": 11.6, "volume": 76221.0}, {"date": "2025-07-09", "close": 12.38, "volume": 190640.0}, {"date": "2025-07-10", "close": 12.35, "volume": 90551.0}, {"date": "2025-07-11", "close": 12.57, "volume": 56672.0}, {"date": "2025-07-14", "close": 14.85, "volume": 739994.0}, {"date": "2025-07-15", "close": 14.67, "volume": 167436.0}, {"date": "2025-07-16", "close": 13.97, "volume": 90831.0}, {"date": "2025-07-17", "close": 14.08, "volume": 49546.0}, {"date": "2025-07-18", "close": 14.07, "volume": 86224.0}, {"date": "2025-07-21", "close": 13.85, "volume": 75119.0}, {"date": "2025-07-22", "close": 12.39, "volume": 275164.0}, {"date": "2025-07-23", "close": 13.09, "volume": 168981.0}, {"date": "2025-07-24", "close": 13.4, "volume": 77320.0}, {"date": "2025-07-25", "close": 14.53, "volume": 247719.0}, {"date": "2025-07-28", "close": 13.24, "volume": 142966.0}, {"date": "2025-07-29", "close": 12.15, "volume": 71900.0}, {"date": "2025-07-30", "close": 14.4, "volume": 125021.0}, {"date": "2025-07-31", "close": 14.26, "volume": 116800.0}, {"date": "2025-08-01", "close": 13.99, "volume": 47064.0}, {"date": "2025-08-04", "close": 14.78, "volume": 83419.0}, {"date": "2025-08-05", "close": 14.28, "volume": 147475.0}, {"date": "2025-08-06", "close": 13.785, "volume": 116560.0}, {"date": "2025-08-07", "close": 15.29, "volume": 289297.0}, {"date": "2025-08-08", "close": 14.21, "volume": 105269.0}, {"date": "2025-08-11", "close": 14.53, "volume": 122719.0}, {"date": "2025-08-12", "close": 15.44, "volume": 82993.0}, {"date": "2025-08-13", "close": 15.97, "volume": 99730.0}, {"date": "2025-08-14", "close": 16.86, "volume": 208905.0}, {"date": "2025-08-15", "close": 16.69, "volume": 55505.0}, {"date": "2025-08-18", "close": 17.69, "volume": 188579.0}, {"date": "2025-08-19", "close": 16.25, "volume": 98342.0}, {"date": "2025-08-20", "close": 17.94, "volume": 130159.0}, {"date": "2025-08-21", "close": 18.32, "volume": 126540.0}, {"date": "2025-08-22", "close": 19.44, "volume": 167885.0}, {"date": "2025-08-25", "close": 19.23, "volume": 69765.0}, {"date": "2025-08-26", "close": 19.35, "volume": 194610.0}, {"date": "2025-08-27", "close": 18.88, "volume": 89711.0}, {"date": "2025-08-28", "close": 18.99, "volume": 84134.0}, {"date": "2025-08-29", "close": 18.94, "volume": 37990.0}, {"date": "2025-09-02", "close": 19.52, "volume": 95779.0}, {"date": "2025-09-03", "close": 18.5, "volume": 105351.0}, {"date": "2025-09-04", "close": 18.8, "volume": 81122.0}, {"date": "2025-09-05", "close": 19.36, "volume": 91159.0}, {"date": "2025-09-08", "close": 22.85, "volume": 1006553.0}, {"date": "2025-09-09", "close": 18.645, "volume": 759798.0}, {"date": "2025-09-10", "close": 17.59, "volume": 431231.0}, {"date": "2025-09-11", "close": 17.57, "volume": 306562.0}, {"date": "2025-09-12", "close": 15.91, "volume": 809719.0}, {"date": "2025-09-15", "close": 15.69, "volume": 151728.0}, {"date": "2025-09-16", "close": 17.4, "volume": 154367.0}, {"date": "2025-09-17", "close": 17.61, "volume": 106216.0}, {"date": "2025-09-18", "close": 18.03, "volume": 102214.0}, {"date": "2025-09-19", "close": 17.45, "volume": 205420.0}, {"date": "2025-09-22", "close": 16.52, "volume": 92759.0}, {"date": "2025-09-23", "close": 17.56, "volume": 213064.0}, {"date": "2025-09-24", "close": 19.39, "volume": 376709.0}, {"date": "2025-09-25", "close": 18.9, "volume": 67589.0}, {"date": "2025-09-26", "close": 18.93, "volume": 54937.0}, {"date": "2025-09-29", "close": 18.69, "volume": 76488.0}, {"date": "2025-09-30", "close": 19.24, "volume": 111653.0}, {"date": "2025-10-01", "close": 20.5, "volume": 151977.0}, {"date": "2025-10-02", "close": 21.04, "volume": 92114.0}, {"date": "2025-10-03", "close": 20.59, "volume": 264936.0}, {"date": "2025-10-06", "close": 21.0, "volume": 50702.0}, {"date": "2025-10-07", "close": 20.09, "volume": 148017.0}, {"date": "2025-10-08", "close": 19.64, "volume": 73056.0}, {"date": "2025-10-09", "close": 19.5, "volume": 61960.0}, {"date": "2025-10-10", "close": 19.12, "volume": 83866.0}, {"date": "2025-10-13", "close": 19.23, "volume": 107272.0}, {"date": "2025-10-14", "close": 19.7, "volume": 161877.0}, {"date": "2025-10-15", "close": 19.7, "volume": 108785.0}, {"date": "2025-10-16", "close": 19.26, "volume": 93615.0}, {"date": "2025-10-17", "close": 18.91, "volume": 79422.0}, {"date": "2025-10-20", "close": 18.52, "volume": 99703.0}, {"date": "2025-10-21", "close": 18.755, "volume": 96328.0}, {"date": "2025-10-22", "close": 18.16, "volume": 72790.0}, {"date": "2025-10-23", "close": 17.73, "volume": 50583.0}, {"date": "2025-10-24", "close": 17.85, "volume": 65930.0}, {"date": "2025-10-27", "close": 17.17, "volume": 71393.0}, {"date": "2025-10-28", "close": 17.16, "volume": 76493.0}, {"date": "2025-10-29", "close": 16.89, "volume": 106031.0}, {"date": "2025-10-30", "close": 15.78, "volume": 188104.0}, {"date": "2025-10-31", "close": 16.1, "volume": 45006.0}, {"date": "2025-11-03", "close": 15.24, "volume": 112159.0}, {"date": "2025-11-04", "close": 13.75, "volume": 182036.0}, {"date": "2025-11-05", "close": 12.7, "volume": 149080.0}, {"date": "2025-11-06", "close": 13.86, "volume": 103381.0}, {"date": "2025-11-07", "close": 14.02, "volume": 32913.0}, {"date": "2025-11-10", "close": 14.05, "volume": 28930.0}, {"date": "2025-11-11", "close": 14.9, "volume": 63137.0}, {"date": "2025-11-12", "close": 16.01, "volume": 111704.0}, {"date": "2025-11-13", "close": 16.765, "volume": 95692.0}, {"date": "2025-11-14", "close": 16.66, "volume": 102759.0}, {"date": "2025-11-17", "close": 21.64, "volume": 788469.0}, {"date": "2025-11-18", "close": 24.71, "volume": 891223.0}, {"date": "2025-11-19", "close": 28.63, "volume": 957236.0}, {"date": "2025-11-20", "close": 21.7, "volume": 1822318.0}, {"date": "2025-11-21", "close": 17.71, "volume": 472079.0}, {"date": "2025-11-24", "close": 16.97, "volume": 181086.0}, {"date": "2025-11-25", "close": 16.92, "volume": 92073.0}, {"date": "2025-11-26", "close": 16.87, "volume": 140321.0}, {"date": "2025-11-28", "close": 17.99, "volume": 169663.0}, {"date": "2025-12-01", "close": 17.34, "volume": 76820.0}, {"date": "2025-12-02", "close": 16.7, "volume": 81518.0}, {"date": "2025-12-03", "close": 17.44, "volume": 105449.0}, {"date": "2025-12-04", "close": 17.9, "volume": 116026.0}, {"date": "2025-12-05", "close": 16.66, "volume": 90152.0}, {"date": "2025-12-08", "close": 17.18, "volume": 112841.0}, {"date": "2025-12-09", "close": 16.78, "volume": 95809.0}, {"date": "2025-12-10", "close": 16.98, "volume": 104651.0}, {"date": "2025-12-11", "close": 17.16, "volume": 68285.0}, {"date": "2025-12-12", "close": 16.94, "volume": 44908.0}, {"date": "2025-12-15", "close": 15.9, "volume": 114427.0}, {"date": "2025-12-16", "close": 16.2, "volume": 52878.0}, {"date": "2025-12-17", "close": 15.44, "volume": 90272.0}, {"date": "2025-12-18", "close": 15.28, "volume": 59989.0}, {"date": "2025-12-19", "close": 14.98, "volume": 169671.0}, {"date": "2025-12-22", "close": 14.63, "volume": 73421.0}, {"date": "2025-12-23", "close": 15.0, "volume": 52275.0}, {"date": "2025-12-24", "close": 15.3, "volume": 15170.0}, {"date": "2025-12-26", "close": 14.65, "volume": 34614.0}, {"date": "2025-12-29", "close": 14.92, "volume": 104527.0}, {"date": "2025-12-30", "close": 14.44, "volume": 46042.0}, {"date": "2025-12-31", "close": 14.88, "volume": 54250.0}, {"date": "2026-01-02", "close": 15.15, "volume": 26369.0}, {"date": "2026-01-05", "close": 15.19, "volume": 53602.0}, {"date": "2026-01-06", "close": 15.55, "volume": 40397.0}, {"date": "2026-01-07", "close": 15.86, "volume": 28213.0}, {"date": "2026-01-08", "close": 15.45, "volume": 28917.0}, {"date": "2026-01-09", "close": 15.65, "volume": 22833.0}, {"date": "2026-01-12", "close": 15.84, "volume": 96790.0}, {"date": "2026-01-13", "close": 15.97, "volume": 47900.0}, {"date": "2026-01-14", "close": 16.08, "volume": 66709.0}, {"date": "2026-01-15", "close": 15.18, "volume": 60238.0}, {"date": "2026-01-16", "close": 15.96, "volume": 46000.0}, {"date": "2026-01-20", "close": 15.06, "volume": 42798.0}, {"date": "2026-01-21", "close": 15.05, "volume": 34501.0}, {"date": "2026-01-22", "close": 15.4, "volume": 38590.0}, {"date": "2026-01-23", "close": 15.05, "volume": 38825.0}, {"date": "2026-01-26", "close": 15.63, "volume": 74438.0}, {"date": "2026-01-27", "close": 15.44, "volume": 16835.0}, {"date": "2026-01-28", "close": 15.14, "volume": 19118.0}, {"date": "2026-01-29", "close": 15.28, "volume": 17301.0}, {"date": "2026-01-30", "close": 14.92, "volume": 48872.0}, {"date": "2026-02-02", "close": 15.15, "volume": 52612.0}, {"date": "2026-02-03", "close": 15.4, "volume": 31245.0}, {"date": "2026-02-04", "close": 13.63, "volume": 237822.0}, {"date": "2026-02-05", "close": 13.4, "volume": 75075.0}, {"date": "2026-02-06", "close": 13.96, "volume": 63894.0}, {"date": "2026-02-09", "close": 14.63, "volume": 26971.0}, {"date": "2026-02-10", "close": 14.31, "volume": 23399.0}, {"date": "2026-02-11", "close": 14.09, "volume": 36326.0}, {"date": "2026-02-12", "close": 8.22, "volume": 693273.0}, {"date": "2026-02-13", "close": 8.47, "volume": 315496.0}, {"date": "2026-02-17", "close": 8.28, "volume": 61228.0}, {"date": "2026-02-18", "close": 8.23, "volume": 128182.0}, {"date": "2026-02-19", "close": 8.74, "volume": 63149.0}, {"date": "2026-02-20", "close": 8.55, "volume": 69607.0}, {"date": "2026-02-23", "close": 8.16, "volume": 66884.0}, {"date": "2026-02-24", "close": 8.65, "volume": 58268.0}, {"date": "2026-02-25", "close": 8.89, "volume": 85080.0}, {"date": "2026-02-26", "close": 8.88, "volume": 31051.0}, {"date": "2026-02-27", "close": 8.74, "volume": 32557.0}, {"date": "2026-03-02", "close": 8.96, "volume": 31692.0}, {"date": "2026-03-03", "close": 8.8, "volume": 49867.0}, {"date": "2026-03-04", "close": 9.13, "volume": 75774.0}, {"date": "2026-03-05", "close": 9.52, "volume": 50642.0}, {"date": "2026-03-06", "close": 9.13, "volume": 28920.0}, {"date": "2026-03-09", "close": 9.32, "volume": 60373.0}, {"date": "2026-03-10", "close": 8.95, "volume": 44374.0}, {"date": "2026-03-11", "close": 8.93, "volume": 24896.0}, {"date": "2026-03-12", "close": 9.05, "volume": 42145.0}, {"date": "2026-03-13", "close": 8.63, "volume": 38094.0}, {"date": "2026-03-16", "close": 8.66, "volume": 60239.0}, {"date": "2026-03-17", "close": 9.385, "volume": 71271.0}, {"date": "2026-03-18", "close": 9.03, "volume": 58726.0}, {"date": "2026-03-19", "close": 9.08, "volume": 24234.0}, {"date": "2026-03-20", "close": 8.5, "volume": 84803.0}, {"date": "2026-03-23", "close": 8.67, "volume": 78196.0}, {"date": "2026-03-24", "close": 8.28, "volume": 37719.0}, {"date": "2026-03-25", "close": 9.14, "volume": 46115.0}, {"date": "2026-03-26", "close": 9.33, "volume": 22829.0}, {"date": "2026-03-27", "close": 9.0, "volume": 34314.0}, {"date": "2026-03-30", "close": 8.8, "volume": 54040.0}, {"date": "2026-03-31", "close": 8.87, "volume": 31976.0}, {"date": "2026-04-01", "close": 8.86, "volume": 36531.0}, {"date": "2026-04-02", "close": 9.27, "volume": 76889.0}, {"date": "2026-04-06", "close": 8.81, "volume": 23786.0}, {"date": "2026-04-07", "close": 8.85, "volume": 26733.0}, {"date": "2026-04-08", "close": 8.76, "volume": 43322.0}, {"date": "2026-04-09", "close": 8.71, "volume": 12048.0}, {"date": "2026-04-10", "close": 8.32, "volume": 52148.0}, {"date": "2026-04-13", "close": 8.58, "volume": 24907.0}, {"date": "2026-04-14", "close": 8.61, "volume": 60683.0}, {"date": "2026-04-15", "close": 8.84, "volume": 42456.0}, {"date": "2026-04-16", "close": 8.83, "volume": 58374.0}, {"date": "2026-04-17", "close": 8.89, "volume": 105270.0}, {"date": "2026-04-20", "close": 8.94, "volume": 22732.0}, {"date": "2026-04-21", "close": 8.5, "volume": 25518.0}, {"date": "2026-04-22", "close": 8.44, "volume": 51577.0}, {"date": "2026-04-23", "close": 8.09, "volume": 44673.0}, {"date": "2026-04-24", "close": 8.1, "volume": 60755.0}, {"date": "2026-04-27", "close": 7.32, "volume": 123224.0}, {"date": "2026-04-28", "close": 7.09, "volume": 49709.0}, {"date": "2026-04-29", "close": 7.05, "volume": 113666.0}, {"date": "2026-04-30", "close": 7.37, "volume": 29985.0}, {"date": "2026-05-01", "close": 7.61, "volume": 23579.0}, {"date": "2026-05-04", "close": 7.69, "volume": 48185.0}, {"date": "2026-05-05", "close": 7.5, "volume": 110158.0}, {"date": "2026-05-06", "close": 8.0, "volume": 109821.0}, {"date": "2026-05-07", "close": 7.72, "volume": 48243.0}, {"date": "2026-05-08", "close": 7.7, "volume": 27910.0}, {"date": "2026-05-11", "close": 7.84, "volume": 34361.0}, {"date": "2026-05-12", "close": 7.96, "volume": 23997.0}, {"date": "2026-05-13", "close": 7.76, "volume": 35461.0}, {"date": "2026-05-14", "close": 8.03, "volume": 36595.0}, {"date": "2026-05-15", "close": 7.64, "volume": 16948.0}, {"date": "2026-05-18", "close": 7.59, "volume": 31347.0}, {"date": "2026-05-19", "close": 7.44, "volume": 28124.0}, {"date": "2026-05-20", "close": 7.66, "volume": 20103.0}, {"date": "2026-05-21", "close": 8.05, "volume": 27919.0}, {"date": "2026-05-22", "close": 7.92, "volume": 21029.0}, {"date": "2026-05-26", "close": 7.59, "volume": 45297.0}, {"date": "2026-05-27", "close": 7.63, "volume": 25646.0}, {"date": "2026-05-28", "close": 7.58, "volume": 39094.0}, {"date": "2026-05-29", "close": 7.32, "volume": 41792.0}, {"date": "2026-06-01", "close": 7.64, "volume": 29974.0}, {"date": "2026-06-02", "close": 7.33, "volume": 48770.0}, {"date": "2026-06-03", "close": 7.17, "volume": 49860.0}, {"date": "2026-06-04", "close": 6.85, "volume": 132712.0}, {"date": "2026-06-05", "close": 6.63, "volume": 280909.0}, {"date": "2026-06-08", "close": 6.28, "volume": 88994.0}, {"date": "2026-06-09", "close": 6.33, "volume": 83563.0}, {"date": "2026-06-10", "close": 6.49, "volume": 72610.0}, {"date": "2026-06-11", "close": 6.32, "volume": 85263.0}, {"date": "2026-06-12", "close": 5.7, "volume": 109371.0}, {"date": "2026-06-15", "close": 5.62, "volume": 152605.0}, {"date": "2026-06-16", "close": 5.97, "volume": 80919.0}, {"date": "2026-06-17", "close": 6.46, "volume": 125761.0}, {"date": "2026-06-18", "close": 6.61, "volume": 124619.0}, {"date": "2026-06-22", "close": 6.6, "volume": 81635.0}, {"date": "2026-06-23", "close": 7.05, "volume": 75176.0}, {"date": "2026-06-24", "close": 6.81, "volume": 48870.0}, {"date": "2026-06-25", "close": 6.845, "volume": 119931.0}, {"date": "2026-06-26", "close": 7.08, "volume": 301492.0}, {"date": "2026-06-29", "close": 7.79, "volume": 131503.0}, {"date": "2026-06-30", "close": 7.89, "volume": 113846.0}, {"date": "2026-07-01", "close": 7.94, "volume": 150876.0}, {"date": "2026-07-02", "close": 7.74, "volume": 130834.0}, {"date": "2026-07-06", "close": 7.71, "volume": 31504.0}, {"date": "2026-07-07", "close": 8.14, "volume": 98987.0}, {"date": "2026-07-08", "close": 7.14, "volume": 258095.0}, {"date": "2026-07-09", "close": 6.74, "volume": 121957.0}, {"date": "2026-07-10", "close": 6.11, "volume": 154449.0}, {"date": "2026-07-13", "close": 5.62, "volume": 333663.0}, {"date": "2026-07-14", "close": 5.335, "volume": 223167.0}, {"date": "2026-07-15", "close": 5.45, "volume": 30991.0}, {"date": "2026-07-16", "close": 5.18, "volume": 84138.0}, {"date": "2026-07-17", "close": 5.33, "volume": 56362.0}, {"date": "2026-07-20", "close": 5.11, "volume": 48944.0}, {"date": "2026-07-21", "close": 5.25, "volume": 26940.0}, {"date": "2026-07-22", "close": 5.28, "volume": 28772.0}, {"date": "2026-07-23", "close": 5.23, "volume": 29816.0}, {"date": "2026-07-24", "close": 4.965, "volume": 84528.0}, {"date": "2026-07-27", "close": 4.85, "volume": 67619.0}, {"date": "2026-07-28", "close": 4.8, "volume": 63361.0}, {"date": "2026-07-29", "close": 4.65, "volume": 53114.0}, {"date": "2026-07-30", "close": 4.78, "volume": 50377.0}, {"date": "2026-07-31", "close": 4.83, "volume": 51176.0}, {"date": "2026-08-03", "close": 5.03, "volume": 29845.0}, {"date": "2026-08-04", "close": 5.25, "volume": 40457.0}, {"date": "2026-08-05", "close": 5.005, "volume": 141747.0}, {"date": "2026-08-06", "close": 4.82, "volume": 80162.0}, {"date": "2026-08-07", "close": 4.87, "volume": 62321.0}], "refreshing": true}