{"ticker": "NGNE", "overview": {"cik": "1404644", "ticker": "NGNE", "name": "Neurogene Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001543663-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001543663-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001404644-26-000050", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001628280-26-046666", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001628280-26-046237", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001404644-26-000046", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000009", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-16", "title": "FORM 3/A", "accession": "0001996804-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001404644-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001404644-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001404644-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001404644-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001543663-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001934412-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000406", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "FORM 3", "accession": "0001934412-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001404644-26-000030", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-015144", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001404644-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001404644-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001543663-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001606302-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001968554-26-000005", "price_sensitive": false}]}, "description": "Neurogene Inc. trades as NGNE on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 53 insider filings for the company, from November 2024 to July 2026. Across those, 5 insiders disclosed 3 open-market purchases totalling $2.72M against 11 sales totalling $1.31M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 2720022.58, "sell_n": 11, "sell_sum": 1312841.8762, "net": 1407180.7038, "insiders": 5, "first_date": "2024-11-22", "last_date": "2026-07-07"}, "metrics": {"ticker": "NGNE", "has_prices": true, "as_of": "2026-08-07", "last": 35.69, "prev_close": 35.6, "change": 0.0899999999999963, "change_pct": 0.0025280898876403456, "session_volume": 103221.0, "vwap_5": 34.81414250218374, "vwap_20": 36.04868046348699, "vwap_60": 33.38719704527764, "vwap_250": 25.71306428181306, "high_52w": 42.84, "low_52w": 16.37, "avg_volume_20": 179176.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003430", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.18% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003430-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-097193", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Neurogene Inc.", "who_key": "Neurogene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Neurogene Inc. moves to a 9.9% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/0001104659-26-097193-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001493152-26-038383", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Neurogene Inc.", "who_key": "Neurogene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Neurogene Inc. moves to a 4.5% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/0001493152-26-038383-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001543663-26-000017", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173375.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $173K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000017/0001543663-26-000017-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170805}, {"id": "0001543663-26-000015", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166586.36000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $167K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000015/0001543663-26-000015-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}, {"id": "0001543663-26-000013", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300043.19999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $300K off the table in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000013/0001543663-26-000013-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001934412-26-000006", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christina Shafer", "who_key": "Shafer Christina", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000193441226000006/0001934412-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001968554-26-000005", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Julie Jordan", "who_key": "Jordan Julie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18127.5696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NGNE: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000196855426000005/0001968554-26-000005-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0001606302-26-000005", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Rachel McMinn", "who_key": "McMinn Rachel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 73995.0648, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $74K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000160630226000005/0001606302-26-000005-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0001543663-26-000011", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55315.9826, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $55K off the table in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000011/0001543663-26-000011-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0001543663-26-000007", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84176.3118, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $84K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000007/0001543663-26-000007-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001994301-26-000004", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Stuart Cobb", "who_key": "Cobb Stuart", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 141445.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims NGNE: $141K", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199430126000004/0001994301-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "0001543663-26-000005", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 120526.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $121K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000005/0001543663-26-000005-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358005}, {"id": "0001996804-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Keith Woods", "who_key": "Woods Keith", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199680426000002/0001996804-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001832569-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Cory S. Freedland", "who_key": "Freedland Cory S.", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000183256926000002/0001832569-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001706301-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Sarah B. Noonberg", "who_key": "Noonberg Sarah B.", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000170630126000002/0001706301-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001274826-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Robert Baffi", "who_key": "BAFFI ROBERT", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000127482626000002/0001274826-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001628280-26-011325", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Rohan Palekar", "who_key": "PALEKAR ROHAN", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000162828026011325/0001628280-26-011325-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001543663-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000002/0001543663-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001968554-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Julie Jordan", "who_key": "Jordan Julie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000196855426000002/0001968554-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001994301-26-000002", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Stuart Cobb", "who_key": "Cobb Stuart", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199430126000002/0001994301-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001404644-25-000064", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Sarah B. Noonberg", "who_key": "Noonberg Sarah B.", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000064/0001404644-25-000064-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001404644-25-000065", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Cory S. Freedland", "who_key": "Freedland Cory S.", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000065/0001404644-25-000065-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001404644-25-000066", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Rohan Palekar", "who_key": "PALEKAR ROHAN", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000066/0001404644-25-000066-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001404644-25-000067", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Robert Keith Woods", "who_key": "Woods Robert Keith", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000067/0001404644-25-000067-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001404644-25-000068", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Robert Baffi", "who_key": "BAFFI ROBERT", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000068/0001404644-25-000068-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001996804-26-000009", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Keith Woods", "who_key": "Woods Keith", "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 NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199680426000009/0001996804-26-000009-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732405}, {"id": "0001404644-25-000046", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Stuart Cobb", "who_key": "Cobb Stuart", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103003.0974, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $103K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000046/0001404644-25-000046-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774165}, {"id": "0001404644-25-000020", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Rachel McMinn", "who_key": "McMinn Rachel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000020/0001404644-25-000020-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844725}, {"id": "0001404644-25-000021", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Julie Jordan", "who_key": "Jordan Julie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NGNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000021/0001404644-25-000021-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844725}], "recent_buys": [{"id": "0001415889-24-027861", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1259622.58, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NGNE's biggest backer adds $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000141588924027861/0001415889-24-027861-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017525}, {"id": "0001404644-24-000113", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 491400.00000000006, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $491K of NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464424000113/0001404644-24-000113-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023285}, {"id": "0001404644-24-000112", "src": "INSIDERS", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Rachel McMinn", "who_key": "McMinn Rachel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 968999.9999999999, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464424000112/0001404644-24-000112-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023285}], "institutional": [{"id": "13DG-0001172661-26-003430", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.18% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003430-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-097193", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Neurogene Inc.", "who_key": "Neurogene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Neurogene Inc. moves to a 9.9% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/0001104659-26-097193-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001493152-26-038383", "src": "13DG", "ticker": "NGNE", "cik": "1404644", "company": "Neurogene Inc.", "company_raw": "Neurogene Inc.", "who": "Neurogene Inc.", "who_key": "Neurogene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Neurogene Inc. moves to a 4.5% passive stake in NGNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/0001493152-26-038383-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}], "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": "Neurogene Inc. - Common Stock", "new_value": "Neurogene Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001404644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001404644", "applied": 1, "detected_at": "2026-10-26T09:57:32.143036"}]}, "key_people": [{"who": "Christine Mikail Cvijic", "who_key": "Cvijic Christine Mikail", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 491400.00000000006, "sold": 976270.2744, "net": -484870.27439999994, "trades": 8, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 173375.4, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000017/0001543663-26-000017-index.htm"}, {"action": "SELL", "amount": 166586.36000000002, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000015/0001543663-26-000015-index.htm"}, {"action": "SELL", "amount": 300043.19999999995, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000013/0001543663-26-000013-index.htm"}, {"action": "SELL", "amount": 55315.9826, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000011/0001543663-26-000011-index.htm"}, {"action": "SELL", "amount": 84176.3118, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000007/0001543663-26-000007-index.htm"}, {"action": "SELL", "amount": 120526.08, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000005/0001543663-26-000005-index.htm"}, {"action": "SELL", "amount": 76246.94, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000007/0001404644-25-000007-index.htm"}, {"action": "BUY", "amount": 491400.00000000006, "date": "2024-11-22", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464424000113/0001404644-24-000113-index.htm"}], "latest": {"action": "SELL", "amount": 173375.4, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000154366326000017/0001543663-26-000017-index.htm"}}, {"who": "Samsara BioCapital GP, LLC", "who_key": "Samsara BioCapital GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1259622.58, "sold": 0, "net": 1259622.58, "trades": 1, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1259622.58, "date": "2024-11-26", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000141588924027861/0001415889-24-027861-index.htm"}], "latest": {"action": "BUY", "amount": 1259622.58, "date": "2024-11-26", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000141588924027861/0001415889-24-027861-index.htm"}}, {"who": "Rachel McMinn", "who_key": "McMinn Rachel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 968999.9999999999, "sold": 73995.0648, "net": 895004.9352, "trades": 2, "top_score": 61.4, "lean": "buying", "history": [{"action": "SELL", "amount": 73995.0648, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000160630226000005/0001606302-26-000005-index.htm"}, {"action": "BUY", "amount": 968999.9999999999, "date": "2024-11-22", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464424000112/0001404644-24-000112-index.htm"}], "latest": {"action": "SELL", "amount": 73995.0648, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000160630226000005/0001606302-26-000005-index.htm"}}, {"who": "Stuart Cobb", "who_key": "Cobb Stuart", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 244448.9674, "net": -244448.9674, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141445.87, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199430126000004/0001994301-26-000004-index.htm"}, {"action": "SELL", "amount": 103003.0974, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000140464425000046/0001404644-25-000046-index.htm"}], "latest": {"action": "SELL", "amount": 141445.87, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000199430126000004/0001994301-26-000004-index.htm"}}, {"who": "Julie Jordan", "who_key": "Jordan Julie", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18127.5696, "net": -18127.5696, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18127.5696, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000196855426000005/0001968554-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 18127.5696, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404644/000196855426000005/0001968554-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001543663-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001543663-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001404644-26-000050", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001628280-26-046666", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001628280-26-046237", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001404644-26-000046", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001996804-26-000009", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-16", "title": "FORM 3/A", "accession": "0001996804-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001404644-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001404644-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001404644-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001404644-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001543663-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001934412-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000406", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "FORM 3", "accession": "0001934412-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001404644-26-000030", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-015144", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001404644-26-000028", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001404644-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001543663-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001606302-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001968554-26-000005", "price_sensitive": false}], "performance": {"ticker": "NGNE", "has_prices": true, "summary": {"n": 3, "avg": 0.6148344244593104, "win_rate": 1.0, "best": 0.7581280788177338, "worst": 0.32824711574246357, "as_of": "2026-08-07"}, "buys": [{"who": "Samsara BioCapital GP, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1259622.58, "date": "2024-11-26", "score": 49.9, "ref_price": 26.87, "return": 0.32824711574246357}, {"who": "Cvijic Christine Mikail", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 491400.00000000006, "date": "2024-11-22", "score": 61.6, "ref_price": 20.3, "return": 0.7581280788177338}, {"who": "McMinn Rachel", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 968999.9999999999, "date": "2024-11-22", "score": 61.4, "ref_price": 20.3, "return": 0.7581280788177338}]}, "price_series": [{"date": "2016-08-01", "close": 173.0, "volume": 8040.0}, {"date": "2016-08-02", "close": 175.2, "volume": 6832.0}, {"date": "2016-08-03", "close": 179.4, "volume": 4177.0}, {"date": "2016-08-04", "close": 192.2, "volume": 11669.0}, {"date": "2016-08-05", "close": 179.4, "volume": 19367.0}, {"date": "2016-08-08", "close": 182.8, "volume": 10507.0}, {"date": "2016-08-09", "close": 188.2, "volume": 6379.0}, {"date": "2016-08-10", "close": 182.8, "volume": 5346.0}, {"date": "2016-08-11", "close": 185.4, "volume": 5783.0}, {"date": "2016-08-12", "close": 186.2, "volume": 7799.0}, {"date": "2016-08-15", "close": 193.8, "volume": 6991.0}, {"date": "2016-08-16", "close": 186.4, "volume": 7258.0}, {"date": "2016-08-17", "close": 180.0, "volume": 10282.0}, {"date": "2016-08-18", "close": 184.0, "volume": 4229.0}, {"date": "2016-08-19", "close": 188.8, "volume": 4206.0}, {"date": "2016-08-22", "close": 194.0, "volume": 4216.0}, {"date": "2016-08-23", "close": 193.0, "volume": 4691.0}, {"date": "2016-08-24", "close": 180.8, "volume": 10155.0}, {"date": "2016-08-25", "close": 186.6, "volume": 5520.0}, {"date": "2016-08-26", "close": 191.0, "volume": 4609.0}, {"date": "2016-08-29", "close": 206.8, "volume": 13397.0}, {"date": "2016-08-30", "close": 213.4, "volume": 11783.0}, {"date": "2016-08-31", "close": 212.4, "volume": 8042.0}, {"date": "2016-09-01", "close": 244.8, "volume": 132675.0}, {"date": "2016-09-02", "close": 242.8, "volume": 22726.0}, {"date": "2016-09-06", "close": 237.2, "volume": 26805.0}, {"date": "2016-09-07", "close": 243.6, "volume": 19369.0}, {"date": "2016-09-08", "close": 248.4, "volume": 8301.0}, {"date": "2016-09-09", "close": 244.0, "volume": 10944.0}, {"date": "2016-09-12", "close": 246.4, "volume": 8838.0}, {"date": "2016-09-13", "close": 251.8, "volume": 8726.0}, {"date": "2016-09-14", "close": 257.2, "volume": 20560.0}, {"date": "2016-09-15", "close": 272.6, "volume": 14273.0}, {"date": "2016-09-16", "close": 267.8, "volume": 19401.0}, {"date": "2016-09-19", "close": 253.6, "volume": 14632.0}, {"date": "2016-09-20", "close": 268.6, "volume": 80891.0}, {"date": "2016-09-21", "close": 272.6, "volume": 26021.0}, {"date": "2016-09-22", "close": 300.0, "volume": 58018.0}, {"date": "2016-09-23", "close": 295.4, "volume": 35879.0}, {"date": "2016-09-26", "close": 287.6, "volume": 11892.0}, {"date": "2016-09-27", "close": 287.8, "volume": 19058.0}, {"date": "2016-09-28", "close": 287.0, "volume": 18866.0}, {"date": "2016-09-29", "close": 272.4, "volume": 15899.0}, {"date": "2016-09-30", "close": 267.2, "volume": 18411.0}, {"date": "2016-10-03", "close": 290.4, "volume": 22517.0}, {"date": "2016-10-04", "close": 284.4, "volume": 29459.0}, {"date": "2016-10-05", "close": 280.2, "volume": 12356.0}, {"date": "2016-10-06", "close": 271.2, "volume": 9549.0}, {"date": "2016-10-07", "close": 271.2, "volume": 9993.0}, {"date": "2016-10-10", "close": 264.6, "volume": 7578.0}, {"date": "2016-10-11", "close": 248.2, "volume": 14617.0}, {"date": "2016-10-12", "close": 230.4, "volume": 13401.0}, {"date": "2016-10-13", "close": 221.6, "volume": 10700.0}, {"date": "2016-10-14", "close": 214.4, "volume": 8582.0}, {"date": "2016-10-17", "close": 207.6, "volume": 10769.0}, {"date": "2016-10-18", "close": 210.0, "volume": 8840.0}, {"date": "2016-10-19", "close": 207.8, "volume": 8639.0}, {"date": "2016-10-20", "close": 216.2, "volume": 7087.0}, {"date": "2016-10-21", "close": 214.4, "volume": 11400.0}, {"date": "2016-10-24", "close": 213.0, "volume": 8268.0}, {"date": "2016-10-25", "close": 213.0, "volume": 4690.0}, {"date": "2016-10-26", "close": 212.0, "volume": 5819.0}, {"date": "2016-10-27", "close": 214.4, "volume": 6655.0}, {"date": "2016-10-28", "close": 212.2, "volume": 8391.0}, {"date": "2016-10-31", "close": 209.4, "volume": 10964.0}, {"date": "2016-11-01", "close": 213.8, "volume": 4541.0}, {"date": "2016-11-02", "close": 207.8, "volume": 7841.0}, {"date": "2016-11-03", "close": 198.0, "volume": 12212.0}, {"date": "2016-11-04", "close": 206.8, "volume": 4307.0}, {"date": "2016-11-07", "close": 220.8, "volume": 5486.0}, {"date": "2016-11-08", "close": 235.4, "volume": 7369.0}, {"date": "2016-11-09", "close": 252.4, "volume": 14797.0}, {"date": "2016-11-10", "close": 259.0, "volume": 22139.0}, {"date": "2016-11-11", "close": 270.4, "volume": 11052.0}, {"date": "2016-11-14", "close": 284.2, "volume": 13485.0}, {"date": "2016-11-15", "close": 295.8, "volume": 11644.0}, {"date": "2016-11-16", "close": 298.0, "volume": 16708.0}, {"date": "2016-11-17", "close": 293.1, "volume": 15379.0}, {"date": "2016-11-18", "close": 292.6, "volume": 9498.0}, {"date": "2016-11-21", "close": 286.6, "volume": 4769.0}, {"date": "2016-11-22", "close": 281.0, "volume": 4905.0}, {"date": "2016-11-23", "close": 289.2, "volume": 4068.0}, {"date": "2016-11-25", "close": 293.0, "volume": 3354.0}, {"date": "2016-11-28", "close": 294.4, "volume": 6285.0}, {"date": "2016-11-29", "close": 293.4, "volume": 6070.0}, {"date": "2016-11-30", "close": 278.6, "volume": 4818.0}, {"date": "2016-12-01", "close": 269.2, "volume": 6532.0}, {"date": "2016-12-02", "close": 279.0, "volume": 3156.0}, {"date": "2016-12-05", "close": 286.2, "volume": 4995.0}, {"date": "2016-12-06", "close": 286.6, "volume": 3683.0}, {"date": "2016-12-07", "close": 278.2, "volume": 4268.0}, {"date": "2016-12-08", "close": 293.2, "volume": 5027.0}, {"date": "2016-12-09", "close": 294.6, "volume": 5449.0}, {"date": "2016-12-12", "close": 292.0, "volume": 7422.0}, {"date": "2016-12-13", "close": 297.0, "volume": 16775.0}, {"date": "2016-12-14", "close": 309.6, "volume": 13518.0}, {"date": "2016-12-15", "close": 355.4, "volume": 22733.0}, {"date": "2016-12-16", "close": 331.8, "volume": 20608.0}, {"date": "2016-12-19", "close": 323.6, "volume": 9087.0}, {"date": "2016-12-20", "close": 317.2, "volume": 8635.0}, {"date": "2016-12-21", "close": 304.0, "volume": 6815.0}, {"date": "2016-12-22", "close": 302.2, "volume": 5109.0}, {"date": "2016-12-23", "close": 332.2, "volume": 6356.0}, {"date": "2016-12-27", "close": 320.4, "volume": 3989.0}, {"date": "2016-12-28", "close": 346.4, "volume": 7804.0}, {"date": "2016-12-29", "close": 338.2, "volume": 6486.0}, {"date": "2016-12-30", "close": 330.2, "volume": 3634.0}, {"date": "2017-01-03", "close": 324.0, "volume": 4885.0}, {"date": "2017-01-04", "close": 341.8, "volume": 4923.0}, {"date": "2017-01-05", "close": 342.4, "volume": 3937.0}, {"date": "2017-01-06", "close": 355.0, "volume": 9067.0}, {"date": "2017-01-09", "close": 356.0, "volume": 48504.0}, {"date": "2017-01-10", "close": 360.2, "volume": 11880.0}, {"date": "2017-01-11", "close": 348.0, "volume": 9779.0}, {"date": "2017-01-12", "close": 355.6, "volume": 6934.0}, {"date": "2017-01-13", "close": 358.4, "volume": 6310.0}, {"date": "2017-01-17", "close": 350.0, "volume": 6952.0}, {"date": "2017-01-18", "close": 365.4, "volume": 7319.0}, {"date": "2017-01-19", "close": 359.4, "volume": 5043.0}, {"date": "2017-01-20", "close": 349.4, "volume": 7124.0}, {"date": "2017-01-23", "close": 362.0, "volume": 5578.0}, {"date": "2017-01-24", "close": 363.0, "volume": 4921.0}, {"date": "2017-01-25", "close": 361.2, "volume": 4573.0}, {"date": "2017-01-26", "close": 359.0, "volume": 3334.0}, {"date": "2017-01-27", "close": 365.4, "volume": 6961.0}, {"date": "2017-01-30", "close": 352.6, "volume": 6434.0}, {"date": "2017-01-31", "close": 361.2, "volume": 7084.0}, {"date": "2017-02-01", "close": 365.0, "volume": 3134.0}, {"date": "2017-02-02", "close": 373.2, "volume": 6008.0}, {"date": "2017-02-03", "close": 376.8, "volume": 4816.0}, {"date": "2017-02-06", "close": 384.4, "volume": 7398.0}, {"date": "2017-02-07", "close": 376.2, "volume": 5286.0}, {"date": "2017-02-08", "close": 385.6, "volume": 6484.0}, {"date": "2017-02-09", "close": 395.2, "volume": 5302.0}, {"date": "2017-02-10", "close": 389.8, "volume": 5298.0}, {"date": "2017-02-13", "close": 387.2, "volume": 4145.0}, {"date": "2017-02-14", "close": 387.2, "volume": 4321.0}, {"date": "2017-02-15", "close": 386.8, "volume": 4798.0}, {"date": "2017-02-16", "close": 367.2, "volume": 7120.0}, {"date": "2017-02-17", "close": 365.8, "volume": 2466.0}, {"date": "2017-02-21", "close": 355.2, "volume": 4289.0}, {"date": "2017-02-22", "close": 335.4, "volume": 5450.0}, {"date": "2017-02-23", "close": 336.8, "volume": 3381.0}, {"date": "2017-02-24", "close": 339.2, "volume": 2243.0}, {"date": "2017-02-27", "close": 357.6, "volume": 4856.0}, {"date": "2017-02-28", "close": 345.6, "volume": 3759.0}, {"date": "2017-03-01", "close": 357.2, "volume": 6090.0}, {"date": "2017-03-02", "close": 358.0, "volume": 3711.0}, {"date": "2017-03-03", "close": 366.4, "volume": 8946.0}, {"date": "2017-03-06", "close": 352.4, "volume": 3008.0}, {"date": "2017-03-07", "close": 342.0, "volume": 3726.0}, {"date": "2017-03-08", "close": 347.0, "volume": 4583.0}, {"date": "2017-03-09", "close": 348.6, "volume": 3439.0}, {"date": "2017-03-10", "close": 338.6, "volume": 18185.0}, {"date": "2017-03-13", "close": 333.6, "volume": 4628.0}, {"date": "2017-03-14", "close": 326.8, "volume": 4344.0}, {"date": "2017-03-15", "close": 328.2, "volume": 3097.0}, {"date": "2017-03-16", "close": 331.8, "volume": 1648.0}, {"date": "2017-03-17", "close": 333.8, "volume": 4098.0}, {"date": "2017-03-20", "close": 332.6, "volume": 2718.0}, {"date": "2017-03-21", "close": 309.6, "volume": 9897.0}, {"date": "2017-03-22", "close": 301.8, "volume": 3945.0}, {"date": "2017-03-23", "close": 305.4, "volume": 2997.0}, {"date": "2017-03-24", "close": 307.8, "volume": 2993.0}, {"date": "2017-03-27", "close": 317.8, "volume": 6056.0}, {"date": "2017-03-28", "close": 327.2, "volume": 7336.0}, {"date": "2017-03-29", "close": 340.8, "volume": 7378.0}, {"date": "2017-03-30", "close": 339.2, "volume": 2921.0}, {"date": "2017-03-31", "close": 333.8, "volume": 3985.0}, {"date": "2017-04-03", "close": 331.8, "volume": 7702.0}, {"date": "2017-04-04", "close": 324.0, "volume": 3418.0}, {"date": "2017-04-05", "close": 312.8, "volume": 3711.0}, {"date": "2017-04-06", "close": 305.0, "volume": 4397.0}, {"date": "2017-04-07", "close": 305.0, "volume": 3776.0}, {"date": "2017-04-10", "close": 303.4, "volume": 3038.0}, {"date": "2017-04-11", "close": 282.6, "volume": 11120.0}, {"date": "2017-04-12", "close": 287.2, "volume": 7182.0}, {"date": "2017-04-13", "close": 285.0, "volume": 6700.0}, {"date": "2017-04-17", "close": 282.4, "volume": 2922.0}, {"date": "2017-04-18", "close": 280.4, "volume": 3382.0}, {"date": "2017-04-19", "close": 282.8, "volume": 3279.0}, {"date": "2017-04-20", "close": 282.4, "volume": 2726.0}, {"date": "2017-04-21", "close": 282.0, "volume": 2450.0}, {"date": "2017-04-24", "close": 282.2, "volume": 4438.0}, {"date": "2017-04-25", "close": 305.2, "volume": 11093.0}, {"date": "2017-04-26", "close": 296.0, "volume": 4081.0}, {"date": "2017-04-27", "close": 294.4, "volume": 1968.0}, {"date": "2017-04-28", "close": 293.6, "volume": 1667.0}, {"date": "2017-05-01", "close": 295.0, "volume": 4755.0}, {"date": "2017-05-02", "close": 293.4, "volume": 4083.0}, {"date": "2017-05-03", "close": 292.6, "volume": 2223.0}, {"date": "2017-05-04", "close": 290.6, "volume": 2734.0}, {"date": "2017-05-05", "close": 280.2, "volume": 5823.0}, {"date": "2017-05-08", "close": 274.8, "volume": 8229.0}, {"date": "2017-05-09", "close": 297.8, "volume": 10003.0}, {"date": "2017-05-10", "close": 291.6, "volume": 3872.0}, {"date": "2017-05-11", "close": 292.6, "volume": 4961.0}, {"date": "2017-05-12", "close": 292.2, "volume": 4329.0}, {"date": "2017-05-15", "close": 288.4, "volume": 2415.0}, {"date": "2017-05-16", "close": 293.8, "volume": 6121.0}, {"date": "2017-05-17", "close": 291.2, "volume": 4673.0}, {"date": "2017-05-18", "close": 311.0, "volume": 14886.0}, {"date": "2017-05-19", "close": 298.4, "volume": 3501.0}, {"date": "2017-05-22", "close": 289.6, "volume": 3163.0}, {"date": "2017-05-23", "close": 281.0, "volume": 1843.0}, {"date": "2017-05-24", "close": 282.6, "volume": 1147.0}, {"date": "2017-05-25", "close": 280.8, "volume": 2006.0}, {"date": "2017-05-26", "close": 274.0, "volume": 2089.0}, {"date": "2017-05-30", "close": 264.4, "volume": 2926.0}, {"date": "2017-05-31", "close": 255.2, "volume": 3459.0}, {"date": "2017-06-01", "close": 266.2, "volume": 2954.0}, {"date": "2017-06-02", "close": 275.2, "volume": 3234.0}, {"date": "2017-06-05", "close": 264.0, "volume": 2069.0}, {"date": "2017-06-06", "close": 262.8, "volume": 1668.0}, {"date": "2017-06-07", "close": 261.0, "volume": 2367.0}, {"date": "2017-06-08", "close": 259.6, "volume": 1426.0}, {"date": "2017-06-09", "close": 263.8, "volume": 2095.0}, {"date": "2017-06-12", "close": 265.8, "volume": 1710.0}, {"date": "2017-06-13", "close": 268.4, "volume": 1953.0}, {"date": "2017-06-14", "close": 276.4, "volume": 2808.0}, {"date": "2017-06-15", "close": 269.6, "volume": 2414.0}, {"date": "2017-06-16", "close": 267.4, "volume": 2717.0}, {"date": "2017-06-19", "close": 279.4, "volume": 5009.0}, {"date": "2017-06-20", "close": 289.8, "volume": 6032.0}, {"date": "2017-06-21", "close": 293.6, "volume": 3650.0}, {"date": "2017-06-22", "close": 293.4, "volume": 5523.0}, {"date": "2017-06-23", "close": 301.0, "volume": 5029.0}, {"date": "2017-06-26", "close": 301.2, "volume": 10829.0}, {"date": "2017-06-27", "close": 282.8, "volume": 7668.0}, {"date": "2017-06-28", "close": 289.6, "volume": 2600.0}, {"date": "2017-06-29", "close": 287.4, "volume": 1127.0}, {"date": "2017-06-30", "close": 281.4, "volume": 4533.0}, {"date": "2017-07-03", "close": 291.0, "volume": 2457.0}, {"date": "2017-07-05", "close": 282.2, "volume": 10957.0}, {"date": "2017-07-06", "close": 289.6, "volume": 4248.0}, {"date": "2017-07-07", "close": 290.8, "volume": 924.0}, {"date": "2017-07-10", "close": 290.2, "volume": 3077.0}, {"date": "2017-07-11", "close": 288.8, "volume": 1746.0}, {"date": "2017-07-12", "close": 292.0, "volume": 1334.0}, {"date": "2017-07-13", "close": 298.4, "volume": 2670.0}, {"date": "2017-07-14", "close": 302.2, "volume": 1000.0}, {"date": "2017-07-17", "close": 301.8, "volume": 1772.0}, {"date": "2017-07-18", "close": 298.0, "volume": 3143.0}, {"date": "2017-07-19", "close": 299.0, "volume": 2108.0}, {"date": "2017-07-20", "close": 298.0, "volume": 1649.0}, {"date": "2017-07-21", "close": 297.8, "volume": 2668.0}, {"date": "2017-07-24", "close": 298.0, "volume": 3815.0}, {"date": "2017-07-25", "close": 291.6, "volume": 3202.0}, {"date": "2017-07-26", "close": 295.6, "volume": 3489.0}, {"date": "2017-07-27", "close": 291.0, "volume": 1313.0}, {"date": "2017-07-28", "close": 279.6, "volume": 2598.0}, {"date": "2017-07-31", "close": 282.8, "volume": 1695.0}, {"date": "2017-08-01", "close": 285.0, "volume": 2039.0}, {"date": "2017-08-02", "close": 290.0, "volume": 2659.0}, {"date": "2017-08-03", "close": 291.2, "volume": 2174.0}, {"date": "2017-08-04", "close": 298.4, "volume": 2258.0}, {"date": "2017-08-07", "close": 297.4, "volume": 4034.0}, {"date": "2017-08-08", "close": 285.2, "volume": 2879.0}, {"date": "2017-08-09", "close": 271.0, "volume": 3386.0}, {"date": "2017-08-10", "close": 262.0, "volume": 2319.0}, {"date": "2017-08-11", "close": 263.4, "volume": 1431.0}, {"date": "2017-08-14", "close": 267.0, "volume": 895.0}, {"date": "2017-08-15", "close": 280.4, "volume": 3336.0}, {"date": "2017-08-16", "close": 284.2, "volume": 3067.0}, {"date": "2017-08-17", "close": 289.6, "volume": 2616.0}, {"date": "2017-08-18", "close": 290.6, "volume": 1554.0}, {"date": "2017-08-21", "close": 289.2, "volume": 2783.0}, {"date": "2017-08-22", "close": 294.0, "volume": 2250.0}, {"date": "2017-08-23", "close": 293.0, "volume": 819.0}, {"date": "2017-08-24", "close": 295.0, "volume": 3457.0}, {"date": "2017-08-25", "close": 292.4, "volume": 1784.0}, {"date": "2017-08-28", "close": 294.4, "volume": 2496.0}, {"date": "2017-08-29", "close": 293.2, "volume": 2833.0}, {"date": "2017-08-30", "close": 292.6, "volume": 3022.0}, {"date": "2017-08-31", "close": 292.2, "volume": 13399.0}, {"date": "2017-09-01", "close": 293.4, "volume": 3793.0}, {"date": "2017-09-05", "close": 285.8, "volume": 3753.0}, {"date": "2017-09-06", "close": 282.6, "volume": 1375.0}, {"date": "2017-09-07", "close": 283.0, "volume": 1131.0}, {"date": "2017-09-08", "close": 286.8, "volume": 2740.0}, {"date": "2017-09-11", "close": 295.4, "volume": 5861.0}, {"date": "2017-09-12", "close": 289.8, "volume": 5067.0}, {"date": "2017-09-13", "close": 287.6, "volume": 4539.0}, {"date": "2017-09-14", "close": 283.0, "volume": 2814.0}, {"date": "2017-09-15", "close": 257.0, "volume": 11537.0}, {"date": "2017-09-18", "close": 276.6, "volume": 3819.0}, {"date": "2017-09-19", "close": 276.6, "volume": 1029.0}, {"date": "2017-09-20", "close": 280.8, "volume": 3185.0}, {"date": "2017-09-21", "close": 272.6, "volume": 3252.0}, {"date": "2017-09-22", "close": 275.0, "volume": 1693.0}, {"date": "2017-09-25", "close": 280.6, "volume": 4688.0}, {"date": "2017-09-26", "close": 279.8, "volume": 4009.0}, {"date": "2017-09-27", "close": 282.4, "volume": 3404.0}, {"date": "2017-09-28", "close": 283.2, "volume": 3286.0}, {"date": "2017-09-29", "close": 283.8, "volume": 1508.0}, {"date": "2017-10-02", "close": 283.0, "volume": 3781.0}, {"date": "2017-10-03", "close": 286.4, "volume": 3271.0}, {"date": "2017-10-04", "close": 286.2, "volume": 1756.0}, {"date": "2017-10-05", "close": 284.2, "volume": 2425.0}, {"date": "2017-10-06", "close": 283.8, "volume": 1565.0}, {"date": "2017-10-09", "close": 280.0, "volume": 926.0}, {"date": "2017-10-10", "close": 281.0, "volume": 6302.0}, {"date": "2017-10-11", "close": 280.2, "volume": 1315.0}, {"date": "2017-10-12", "close": 280.0, "volume": 1889.0}, {"date": "2017-10-13", "close": 279.6, "volume": 1523.0}, {"date": "2017-10-16", "close": 275.4, "volume": 2745.0}, {"date": "2017-10-17", "close": 277.8, "volume": 1642.0}, {"date": "2017-10-18", "close": 264.6, "volume": 4339.0}, {"date": "2017-10-19", "close": 258.8, "volume": 4558.0}, {"date": "2017-10-20", "close": 254.8, "volume": 6161.0}, {"date": "2017-10-23", "close": 249.4, "volume": 6116.0}, {"date": "2017-10-24", "close": 241.2, "volume": 3526.0}, {"date": "2017-10-25", "close": 237.4, "volume": 6166.0}, {"date": "2017-10-26", "close": 230.0, "volume": 3141.0}, {"date": "2017-10-27", "close": 238.6, "volume": 2087.0}, {"date": "2017-10-30", "close": 224.0, "volume": 3360.0}, {"date": "2017-10-31", "close": 225.4, "volume": 2345.0}, {"date": "2017-11-01", "close": 228.2, "volume": 3597.0}, {"date": "2017-11-02", "close": 228.4, "volume": 3855.0}, {"date": "2017-11-03", "close": 228.4, "volume": 4170.0}, {"date": "2017-11-06", "close": 228.0, "volume": 1826.0}, {"date": "2017-11-07", "close": 218.2, "volume": 4148.0}, {"date": "2017-11-08", "close": 221.4, "volume": 4784.0}, {"date": "2017-11-09", "close": 217.0, "volume": 3515.0}, {"date": "2017-11-10", "close": 217.6, "volume": 2298.0}, {"date": "2017-11-13", "close": 210.8, "volume": 3500.0}, {"date": "2017-11-14", "close": 208.6, "volume": 4095.0}, {"date": "2017-11-15", "close": 207.0, "volume": 4875.0}, {"date": "2017-11-16", "close": 216.6, "volume": 7034.0}, {"date": "2017-11-17", "close": 222.2, "volume": 6010.0}, {"date": "2017-11-20", "close": 211.4, "volume": 4287.0}, {"date": "2017-11-21", "close": 211.2, "volume": 2390.0}, {"date": "2017-11-22", "close": 209.6, "volume": 2519.0}, {"date": "2017-11-24", "close": 213.2, "volume": 746.0}, {"date": "2017-11-27", "close": 213.0, "volume": 3495.0}, {"date": "2017-11-28", "close": 211.8, "volume": 2612.0}, {"date": "2017-11-29", "close": 207.6, "volume": 2408.0}, {"date": "2017-11-30", "close": 211.2, "volume": 3202.0}, {"date": "2017-12-01", "close": 216.0, "volume": 4680.0}, {"date": "2017-12-04", "close": 213.0, "volume": 4799.0}, {"date": "2017-12-05", "close": 212.6, "volume": 1726.0}, {"date": "2017-12-06", "close": 211.2, "volume": 1668.0}, {"date": "2017-12-07", "close": 212.0, "volume": 3835.0}, {"date": "2017-12-08", "close": 211.4, "volume": 4776.0}, {"date": "2017-12-11", "close": 201.6, "volume": 7012.0}, {"date": "2017-12-12", "close": 205.4, "volume": 6608.0}, {"date": "2017-12-13", "close": 209.4, "volume": 5520.0}, {"date": "2017-12-14", "close": 205.2, "volume": 5332.0}, {"date": "2017-12-15", "close": 226.2, "volume": 44554.0}, {"date": "2017-12-18", "close": 229.6, "volume": 6301.0}, {"date": "2017-12-19", "close": 228.4, "volume": 6103.0}, {"date": "2017-12-20", "close": 232.2, "volume": 3352.0}, {"date": "2017-12-21", "close": 229.6, "volume": 7038.0}, {"date": "2017-12-22", "close": 232.0, "volume": 4503.0}, {"date": "2017-12-26", "close": 237.2, "volume": 4718.0}, {"date": "2017-12-27", "close": 236.4, "volume": 5666.0}, {"date": "2017-12-28", "close": 232.4, "volume": 4504.0}, {"date": "2017-12-29", "close": 235.2, "volume": 4006.0}, {"date": "2018-01-02", "close": 240.0, "volume": 6770.0}, {"date": "2018-01-03", "close": 236.0, "volume": 3002.0}, {"date": "2018-01-04", "close": 244.2, "volume": 5351.0}, {"date": "2018-01-05", "close": 237.8, "volume": 3447.0}, {"date": "2018-01-08", "close": 234.2, "volume": 2719.0}, {"date": "2018-01-09", "close": 230.2, "volume": 2144.0}, {"date": "2018-01-10", "close": 230.8, "volume": 2638.0}, {"date": "2018-01-11", "close": 233.0, "volume": 3320.0}, {"date": "2018-01-12", "close": 230.2, "volume": 1456.0}, {"date": "2018-01-16", "close": 229.4, "volume": 3702.0}, {"date": "2018-01-17", "close": 231.2, "volume": 2925.0}, {"date": "2018-01-18", "close": 235.6, "volume": 5196.0}, {"date": "2018-01-19", "close": 235.0, "volume": 6013.0}, {"date": "2018-01-22", "close": 244.8, "volume": 5656.0}, {"date": "2018-01-23", "close": 247.0, "volume": 3454.0}, {"date": "2018-01-24", "close": 244.0, "volume": 6329.0}, {"date": "2018-01-25", "close": 244.0, "volume": 5584.0}, {"date": "2018-01-26", "close": 247.6, "volume": 3992.0}, {"date": "2018-01-29", "close": 262.2, "volume": 8744.0}, {"date": "2018-01-30", "close": 260.0, "volume": 6612.0}, {"date": "2018-01-31", "close": 258.6, "volume": 6107.0}, {"date": "2018-02-01", "close": 260.6, "volume": 3215.0}, {"date": "2018-02-02", "close": 267.6, "volume": 12521.0}, {"date": "2018-02-05", "close": 260.2, "volume": 2880.0}, {"date": "2018-02-06", "close": 267.8, "volume": 3024.0}, {"date": "2018-02-07", "close": 272.4, "volume": 4585.0}, {"date": "2018-02-08", "close": 268.0, "volume": 9276.0}, {"date": "2018-02-09", "close": 306.2, "volume": 27703.0}, {"date": "2018-02-12", "close": 299.6, "volume": 6531.0}, {"date": "2018-02-13", "close": 320.0, "volume": 13411.0}, {"date": "2018-02-14", "close": 325.0, "volume": 10284.0}, {"date": "2018-02-15", "close": 326.2, "volume": 9240.0}, {"date": "2018-02-16", "close": 292.4, "volume": 9943.0}, {"date": "2018-02-20", "close": 289.0, "volume": 6973.0}, {"date": "2018-02-21", "close": 300.4, "volume": 8923.0}, {"date": "2018-02-22", "close": 292.8, "volume": 4811.0}, {"date": "2018-02-23", "close": 302.4, "volume": 5125.0}, {"date": "2018-02-26", "close": 303.0, "volume": 2694.0}, {"date": "2018-02-27", "close": 282.6, "volume": 7797.0}, {"date": "2018-02-28", "close": 289.8, "volume": 6201.0}, {"date": "2018-03-01", "close": 284.2, "volume": 5621.0}, {"date": "2018-03-02", "close": 293.2, "volume": 2683.0}, {"date": "2018-03-05", "close": 297.8, "volume": 4305.0}, {"date": "2018-03-06", "close": 304.0, "volume": 5432.0}, {"date": "2018-03-07", "close": 317.2, "volume": 5284.0}, {"date": "2018-03-08", "close": 313.6, "volume": 3333.0}, {"date": "2018-03-09", "close": 331.0, "volume": 5254.0}, {"date": "2018-03-12", "close": 327.4, "volume": 4112.0}, {"date": "2018-03-13", "close": 299.2, "volume": 9669.0}, {"date": "2018-03-14", "close": 290.5, "volume": 6854.0}, {"date": "2018-03-15", "close": 291.4, "volume": 3988.0}, {"date": "2018-03-16", "close": 293.8, "volume": 3695.0}, {"date": "2018-03-19", "close": 288.4, "volume": 4024.0}, {"date": "2018-03-20", "close": 285.6, "volume": 5757.0}, {"date": "2018-03-21", "close": 288.8, "volume": 1966.0}, {"date": "2018-03-22", "close": 291.0, "volume": 3475.0}, {"date": "2018-03-23", "close": 311.0, "volume": 8073.0}, {"date": "2018-03-26", "close": 299.8, "volume": 2720.0}, {"date": "2018-03-27", "close": 289.8, "volume": 3663.0}, {"date": "2018-03-28", "close": 283.4, "volume": 5131.0}, {"date": "2018-03-29", "close": 281.6, "volume": 2892.0}, {"date": "2018-04-02", "close": 273.6, "volume": 5872.0}, {"date": "2018-04-03", "close": 273.4, "volume": 4975.0}, {"date": "2018-04-04", "close": 277.0, "volume": 5406.0}, {"date": "2018-04-05", "close": 278.2, "volume": 1221.0}, {"date": "2018-04-06", "close": 268.8, "volume": 2770.0}, {"date": "2018-04-09", "close": 271.2, "volume": 4315.0}, {"date": "2018-04-10", "close": 269.2, "volume": 3977.0}, {"date": "2018-04-11", "close": 269.4, "volume": 4791.0}, {"date": "2018-04-12", "close": 267.0, "volume": 4774.0}, {"date": "2018-04-13", "close": 259.0, "volume": 3137.0}, {"date": "2018-04-16", "close": 262.8, "volume": 3181.0}, {"date": "2018-04-17", "close": 268.4, "volume": 5079.0}, {"date": "2018-04-18", "close": 265.8, "volume": 1821.0}, {"date": "2018-04-19", "close": 252.6, "volume": 2937.0}, {"date": "2018-04-20", "close": 251.8, "volume": 2032.0}, {"date": "2018-04-23", "close": 248.4, "volume": 2868.0}, {"date": "2018-04-24", "close": 251.6, "volume": 1687.0}, {"date": "2018-04-25", "close": 259.2, "volume": 4228.0}, {"date": "2018-04-26", "close": 254.0, "volume": 1655.0}, {"date": "2018-04-27", "close": 243.8, "volume": 4098.0}, {"date": "2018-04-30", "close": 243.8, "volume": 1744.0}, {"date": "2018-05-01", "close": 251.4, "volume": 4694.0}, {"date": "2018-05-02", "close": 255.8, "volume": 1284.0}, {"date": "2018-05-03", "close": 255.4, "volume": 2750.0}, {"date": "2018-05-04", "close": 256.0, "volume": 2662.0}, {"date": "2018-05-07", "close": 262.0, "volume": 4374.0}, {"date": "2018-05-08", "close": 262.2, "volume": 4822.0}, {"date": "2018-05-09", "close": 251.2, "volume": 2449.0}, {"date": "2018-05-10", "close": 255.8, "volume": 3933.0}, {"date": "2018-05-11", "close": 254.8, "volume": 2935.0}, {"date": "2018-05-14", "close": 248.4, "volume": 3584.0}, {"date": "2018-05-15", "close": 256.0, "volume": 7941.0}, {"date": "2018-05-16", "close": 264.2, "volume": 11113.0}, {"date": "2018-05-17", "close": 261.4, "volume": 10796.0}, {"date": "2018-05-18", "close": 253.6, "volume": 8533.0}, {"date": "2018-05-21", "close": 250.2, "volume": 5846.0}, {"date": "2018-05-22", "close": 247.4, "volume": 2331.0}, {"date": "2018-05-23", "close": 254.8, "volume": 4045.0}, {"date": "2018-05-24", "close": 251.2, "volume": 1866.0}, {"date": "2018-05-25", "close": 263.2, "volume": 4052.0}, {"date": "2018-05-29", "close": 262.6, "volume": 5455.0}, {"date": "2018-05-30", "close": 265.0, "volume": 2371.0}, {"date": "2018-05-31", "close": 286.8, "volume": 7032.0}, {"date": "2018-06-01", "close": 291.8, "volume": 8454.0}, {"date": "2018-06-04", "close": 290.0, "volume": 4746.0}, {"date": "2018-06-05", "close": 300.6, "volume": 8155.0}, {"date": "2018-06-06", "close": 298.4, "volume": 7043.0}, {"date": "2018-06-07", "close": 289.2, "volume": 3120.0}, {"date": "2018-06-08", "close": 282.6, "volume": 5736.0}, {"date": "2018-06-11", "close": 274.6, "volume": 5842.0}, {"date": "2018-06-12", "close": 282.8, "volume": 2288.0}, {"date": "2018-06-13", "close": 290.6, "volume": 2764.0}, {"date": "2018-06-14", "close": 298.8, "volume": 5760.0}, {"date": "2018-06-15", "close": 305.8, "volume": 6984.0}, {"date": "2018-06-18", "close": 314.4, "volume": 9324.0}, {"date": "2018-06-19", "close": 305.6, "volume": 5958.0}, {"date": "2018-06-20", "close": 312.8, "volume": 6077.0}, {"date": "2018-06-21", "close": 294.4, "volume": 6743.0}, {"date": "2018-06-22", "close": 310.2, "volume": 6335.0}, {"date": "2018-06-25", "close": 308.2, "volume": 3890.0}, {"date": "2018-06-26", "close": 306.2, "volume": 3161.0}, {"date": "2018-06-27", "close": 46.8, "volume": 714316.0}, {"date": "2018-06-28", "close": 45.2, "volume": 200389.0}, {"date": "2018-06-29", "close": 53.0, "volume": 255582.0}, {"date": "2018-07-02", "close": 51.4, "volume": 93288.0}, {"date": "2018-07-03", "close": 54.0, "volume": 75022.0}, {"date": "2018-07-05", "close": 54.6, "volume": 81821.0}, {"date": "2018-07-06", "close": 57.0, "volume": 145939.0}, {"date": "2018-07-09", "close": 58.0, "volume": 99800.0}, {"date": "2018-07-10", "close": 54.6, "volume": 75826.0}, {"date": "2018-07-11", "close": 54.0, "volume": 25212.0}, {"date": "2018-07-12", "close": 54.2, "volume": 34581.0}, {"date": "2018-07-13", "close": 53.0, "volume": 48185.0}, {"date": "2018-07-16", "close": 50.6, "volume": 35466.0}, {"date": "2018-07-17", "close": 59.6, "volume": 124853.0}, {"date": "2018-07-18", "close": 58.2, "volume": 38170.0}, {"date": "2018-07-19", "close": 63.4, "volume": 88406.0}, {"date": "2018-07-20", "close": 60.2, "volume": 127425.0}, {"date": "2018-07-23", "close": 62.0, "volume": 42773.0}, {"date": "2018-07-24", "close": 59.4, "volume": 35669.0}, {"date": "2018-07-25", "close": 58.8, "volume": 23879.0}, {"date": "2018-07-26", "close": 60.4, "volume": 22974.0}, {"date": "2018-07-27", "close": 58.2, "volume": 14456.0}, {"date": "2018-07-30", "close": 58.0, "volume": 16982.0}, {"date": "2018-07-31", "close": 59.2, "volume": 10776.0}, {"date": "2018-08-01", "close": 60.4, "volume": 18949.0}, {"date": "2018-08-02", "close": 60.2, "volume": 10649.0}, {"date": "2018-08-03", "close": 60.0, "volume": 9529.0}, {"date": "2018-08-06", "close": 61.2, "volume": 12338.0}, {"date": "2018-08-07", "close": 61.4, "volume": 8720.0}, {"date": "2018-08-08", "close": 60.8, "volume": 35004.0}, {"date": "2018-08-09", "close": 63.4, "volume": 22923.0}, {"date": "2018-08-10", "close": 62.2, "volume": 9949.0}, {"date": "2018-08-13", "close": 65.0, "volume": 24675.0}, {"date": "2018-08-14", "close": 65.2, "volume": 10600.0}, {"date": "2018-08-15", "close": 57.0, "volume": 39982.0}, {"date": "2018-08-16", "close": 61.8, "volume": 28636.0}, {"date": "2018-08-17", "close": 60.2, "volume": 7984.0}, {"date": "2018-08-20", "close": 61.0, "volume": 6717.0}, {"date": "2018-08-21", "close": 60.0, "volume": 6492.0}, {"date": "2018-08-22", "close": 60.2, "volume": 9862.0}, {"date": "2018-08-23", "close": 60.2, "volume": 14692.0}, {"date": "2018-08-24", "close": 63.6, "volume": 9888.0}, {"date": "2018-08-27", "close": 60.6, "volume": 12079.0}, {"date": "2018-08-28", "close": 63.4, "volume": 10636.0}, {"date": "2018-08-29", "close": 61.8, "volume": 5785.0}, {"date": "2018-08-30", "close": 61.6, "volume": 4591.0}, {"date": "2018-08-31", "close": 62.4, "volume": 12833.0}, {"date": "2018-09-04", "close": 61.2, "volume": 25625.0}, {"date": "2018-09-05", "close": 60.6, "volume": 9328.0}, {"date": "2018-09-06", "close": 59.0, "volume": 8640.0}, {"date": "2018-09-07", "close": 59.0, "volume": 6042.0}, {"date": "2018-09-10", "close": 60.2, "volume": 7886.0}, {"date": "2018-09-11", "close": 59.8, "volume": 6713.0}, {"date": "2018-09-12", "close": 57.0, "volume": 12959.0}, {"date": "2018-09-13", "close": 57.4, "volume": 8283.0}, {"date": "2018-09-14", "close": 56.2, "volume": 7934.0}, {"date": "2018-09-17", "close": 54.2, "volume": 9807.0}, {"date": "2018-09-18", "close": 56.8, "volume": 8195.0}, {"date": "2018-09-19", "close": 55.4, "volume": 8806.0}, {"date": "2018-09-20", "close": 57.4, "volume": 19287.0}, {"date": "2018-09-21", "close": 58.6, "volume": 8573.0}, {"date": "2018-09-24", "close": 58.2, "volume": 10694.0}, {"date": "2018-09-25", "close": 58.0, "volume": 3696.0}, {"date": "2018-09-26", "close": 57.8, "volume": 2766.0}, {"date": "2018-09-27", "close": 58.4, "volume": 7317.0}, {"date": "2018-09-28", "close": 58.6, "volume": 3050.0}, {"date": "2018-10-01", "close": 57.2, "volume": 10942.0}, {"date": "2018-10-02", "close": 55.8, "volume": 7743.0}, {"date": "2018-10-03", "close": 57.0, "volume": 6928.0}, {"date": "2018-10-04", "close": 55.6, "volume": 7506.0}, {"date": "2018-10-05", "close": 54.8, "volume": 18031.0}, {"date": "2018-10-08", "close": 55.0, "volume": 5658.0}, {"date": "2018-10-09", "close": 53.6, "volume": 7540.0}, {"date": "2018-10-10", "close": 52.4, "volume": 10314.0}, {"date": "2018-10-11", "close": 53.4, "volume": 4544.0}, {"date": "2018-10-12", "close": 52.2, "volume": 3633.0}, {"date": "2018-10-15", "close": 52.0, "volume": 21697.0}, {"date": "2018-10-16", "close": 52.6, "volume": 12990.0}, {"date": "2018-10-17", "close": 52.2, "volume": 7622.0}, {"date": "2018-10-18", "close": 53.2, "volume": 10284.0}, {"date": "2018-10-19", "close": 51.8, "volume": 6428.0}, {"date": "2018-10-22", "close": 51.0, "volume": 8108.0}, {"date": "2018-10-23", "close": 53.4, "volume": 6729.0}, {"date": "2018-10-24", "close": 51.4, "volume": 3816.0}, {"date": "2018-10-25", "close": 52.2, "volume": 5239.0}, {"date": "2018-10-26", "close": 53.0, "volume": 6564.0}, {"date": "2018-10-29", "close": 51.4, "volume": 4708.0}, {"date": "2018-10-30", "close": 51.2, "volume": 4511.0}, {"date": "2018-10-31", "close": 51.6, "volume": 5368.0}, {"date": "2018-11-01", "close": 54.2, "volume": 5094.0}, {"date": "2018-11-02", "close": 53.0, "volume": 1767.0}, {"date": "2018-11-05", "close": 51.4, "volume": 1584.0}, {"date": "2018-11-06", "close": 52.2, "volume": 3572.0}, {"date": "2018-11-07", "close": 50.6, "volume": 10839.0}, {"date": "2018-11-08", "close": 50.4, "volume": 1886.0}, {"date": "2018-11-09", "close": 46.8, "volume": 8460.0}, {"date": "2018-11-12", "close": 45.2, "volume": 6036.0}, {"date": "2018-11-13", "close": 44.8, "volume": 3093.0}, {"date": "2018-11-14", "close": 43.0, "volume": 9538.0}, {"date": "2018-11-15", "close": 42.7, "volume": 3440.0}, {"date": "2018-11-16", "close": 43.2, "volume": 10001.0}, {"date": "2018-11-19", "close": 44.0, "volume": 2830.0}, {"date": "2018-11-20", "close": 44.0, "volume": 8365.0}, {"date": "2018-11-21", "close": 44.0, "volume": 6399.0}, {"date": "2018-11-23", "close": 45.2, "volume": 4241.0}, {"date": "2018-11-26", "close": 45.4, "volume": 7442.0}, {"date": "2018-11-27", "close": 47.2, "volume": 5076.0}, {"date": "2018-11-28", "close": 47.2, "volume": 7101.0}, {"date": "2018-11-29", "close": 45.2, "volume": 15992.0}, {"date": "2018-11-30", "close": 47.4, "volume": 11716.0}, {"date": "2018-12-03", "close": 49.4, "volume": 3558.0}, {"date": "2018-12-04", "close": 49.0, "volume": 5282.0}, {"date": "2018-12-06", "close": 47.8, "volume": 2744.0}, {"date": "2018-12-07", "close": 46.0, "volume": 5567.0}, {"date": "2018-12-10", "close": 46.5, "volume": 2565.0}, {"date": "2018-12-11", "close": 46.4, "volume": 901.0}, {"date": "2018-12-12", "close": 46.6, "volume": 6730.0}, {"date": "2018-12-13", "close": 45.4, "volume": 3451.0}, {"date": "2018-12-14", "close": 45.8, "volume": 2874.0}, {"date": "2018-12-17", "close": 46.2, "volume": 4648.0}, {"date": "2018-12-18", "close": 46.0, "volume": 2324.0}, {"date": "2018-12-19", "close": 45.8, "volume": 2861.0}, {"date": "2018-12-20", "close": 44.0, "volume": 7695.0}, {"date": "2018-12-21", "close": 42.2, "volume": 11612.0}, {"date": "2018-12-24", "close": 42.4, "volume": 2417.0}, {"date": "2018-12-26", "close": 41.6, "volume": 3678.0}, {"date": "2018-12-27", "close": 42.0, "volume": 12986.0}, {"date": "2018-12-28", "close": 41.4, "volume": 3794.0}, {"date": "2018-12-31", "close": 43.2, "volume": 4911.0}, {"date": "2019-01-02", "close": 46.6, "volume": 4258.0}, {"date": "2019-01-03", "close": 44.6, "volume": 4464.0}, {"date": "2019-01-04", "close": 48.6, "volume": 5211.0}, {"date": "2019-01-07", "close": 49.2, "volume": 5455.0}, {"date": "2019-01-08", "close": 48.8, "volume": 6569.0}, {"date": "2019-01-09", "close": 50.2, "volume": 1808.0}, {"date": "2019-01-10", "close": 48.6, "volume": 667.0}, {"date": "2019-01-11", "close": 49.0, "volume": 809.0}, {"date": "2019-01-14", "close": 48.0, "volume": 2366.0}, {"date": "2019-01-15", "close": 46.2, "volume": 2736.0}, {"date": "2019-01-16", "close": 47.2, "volume": 2422.0}, {"date": "2019-01-17", "close": 47.2, "volume": 1919.0}, {"date": "2019-01-18", "close": 47.664, "volume": 3718.0}, {"date": "2019-01-22", "close": 47.8, "volume": 2444.0}, {"date": "2019-01-23", "close": 46.0, "volume": 1244.0}, {"date": "2019-01-24", "close": 46.4, "volume": 1828.0}, {"date": "2019-01-25", "close": 46.2, "volume": 741.0}, {"date": "2019-01-28", "close": 45.6, "volume": 3029.0}, {"date": "2019-01-29", "close": 45.0, "volume": 1382.0}, {"date": "2019-01-30", "close": 44.8, "volume": 1247.0}, {"date": "2019-01-31", "close": 46.0, "volume": 3883.0}, {"date": "2019-02-01", "close": 47.8, "volume": 4228.0}, {"date": "2019-02-04", "close": 46.8, "volume": 5272.0}, {"date": "2019-02-05", "close": 46.7, "volume": 1410.0}, {"date": "2019-02-06", "close": 48.0, "volume": 8391.0}, {"date": "2019-02-07", "close": 49.0, "volume": 5805.0}, {"date": "2019-02-08", "close": 49.0, "volume": 3080.0}, {"date": "2019-02-11", "close": 48.8, "volume": 2349.0}, {"date": "2019-02-12", "close": 50.4, "volume": 8336.0}, {"date": "2019-02-13", "close": 51.6, "volume": 10406.0}, {"date": "2019-02-14", "close": 53.6, "volume": 5401.0}, {"date": "2019-02-15", "close": 53.6, "volume": 4491.0}, {"date": "2019-02-19", "close": 52.4, "volume": 2553.0}, {"date": "2019-02-20", "close": 51.8, "volume": 3416.0}, {"date": "2019-02-21", "close": 51.2, "volume": 2105.0}, {"date": "2019-02-22", "close": 51.1, "volume": 18677.0}, {"date": "2019-02-25", "close": 52.0, "volume": 3656.0}, {"date": "2019-02-26", "close": 54.2, "volume": 4983.0}, {"date": "2019-02-27", "close": 53.2, "volume": 1639.0}, {"date": "2019-02-28", "close": 52.8, "volume": 1049.0}, {"date": "2019-03-01", "close": 55.6, "volume": 3475.0}, {"date": "2019-03-04", "close": 55.2, "volume": 3401.0}, {"date": "2019-03-05", "close": 53.6, "volume": 2189.0}, {"date": "2019-03-06", "close": 47.2, "volume": 12400.0}, {"date": "2019-03-07", "close": 53.4, "volume": 11729.0}, {"date": "2019-03-08", "close": 53.4, "volume": 2903.0}, {"date": "2019-03-11", "close": 53.2, "volume": 2925.0}, {"date": "2019-03-12", "close": 53.0, "volume": 6346.0}, {"date": "2019-03-13", "close": 53.4, "volume": 4841.0}, {"date": "2019-03-14", "close": 52.8, "volume": 3043.0}, {"date": "2019-03-15", "close": 54.6, "volume": 5881.0}, {"date": "2019-03-18", "close": 54.4, "volume": 5404.0}, {"date": "2019-03-19", "close": 54.4, "volume": 5683.0}, {"date": "2019-03-20", "close": 55.6, "volume": 4349.0}, {"date": "2019-03-21", "close": 55.8, "volume": 5946.0}, {"date": "2019-03-22", "close": 54.4, "volume": 4678.0}, {"date": "2019-03-25", "close": 53.4, "volume": 4623.0}, {"date": "2019-03-26", "close": 53.8, "volume": 2324.0}, {"date": "2019-03-27", "close": 54.0, "volume": 2847.0}, {"date": "2019-03-28", "close": 53.8, "volume": 1689.0}, {"date": "2019-03-29", "close": 53.9, "volume": 2775.0}, {"date": "2019-04-01", "close": 54.6, "volume": 3386.0}, {"date": "2019-04-02", "close": 53.4, "volume": 2082.0}, {"date": "2019-04-03", "close": 53.4, "volume": 3864.0}, {"date": "2019-04-04", "close": 53.4, "volume": 2722.0}, {"date": "2019-04-05", "close": 52.6, "volume": 4215.0}, {"date": "2019-04-08", "close": 54.0, "volume": 762.0}, {"date": "2019-04-09", "close": 52.6, "volume": 1717.0}, {"date": "2019-04-10", "close": 52.8, "volume": 1785.0}, {"date": "2019-04-11", "close": 52.2, "volume": 1578.0}, {"date": "2019-04-12", "close": 51.4, "volume": 2279.0}, {"date": "2019-04-15", "close": 51.0, "volume": 2847.0}, {"date": "2019-04-16", "close": 52.4, "volume": 1944.0}, {"date": "2019-04-17", "close": 51.6, "volume": 2464.0}, {"date": "2019-04-18", "close": 51.8, "volume": 1053.0}, {"date": "2019-04-22", "close": 53.0, "volume": 1603.0}, {"date": "2019-04-23", "close": 53.2, "volume": 1000.0}, {"date": "2019-04-24", "close": 54.6, "volume": 7006.0}, {"date": "2019-04-25", "close": 54.4, "volume": 4477.0}, {"date": "2019-04-26", "close": 53.4, "volume": 779.0}, {"date": "2019-04-29", "close": 54.0, "volume": 531.0}, {"date": "2019-04-30", "close": 53.4, "volume": 951.0}, {"date": "2019-05-01", "close": 53.4, "volume": 3489.0}, {"date": "2019-05-02", "close": 54.2, "volume": 2443.0}, {"date": "2019-05-03", "close": 53.8, "volume": 6914.0}, {"date": "2019-05-06", "close": 55.0, "volume": 4064.0}, {"date": "2019-05-07", "close": 53.6, "volume": 2984.0}, {"date": "2019-05-08", "close": 55.4, "volume": 857.0}, {"date": "2019-05-09", "close": 55.4, "volume": 553.0}, {"date": "2019-05-10", "close": 55.4, "volume": 382.0}, {"date": "2019-05-13", "close": 54.6, "volume": 557.0}, {"date": "2019-05-14", "close": 53.7, "volume": 2021.0}, {"date": "2019-05-15", "close": 54.0, "volume": 903.0}, {"date": "2019-05-16", "close": 54.2, "volume": 1574.0}, {"date": "2019-05-17", "close": 53.6, "volume": 561.0}, {"date": "2019-05-20", "close": 53.6, "volume": 1524.0}, {"date": "2019-05-21", "close": 53.6, "volume": 4102.0}, {"date": "2019-05-22", "close": 52.4, "volume": 1234.0}, {"date": "2019-05-23", "close": 51.4, "volume": 2749.0}, {"date": "2019-05-24", "close": 52.4, "volume": 1602.0}, {"date": "2019-05-28", "close": 52.4, "volume": 4689.0}, {"date": "2019-05-29", "close": 53.0, "volume": 2627.0}, {"date": "2019-05-30", "close": 53.2, "volume": 2048.0}, {"date": "2019-05-31", "close": 52.2, "volume": 3008.0}, {"date": "2019-06-03", "close": 51.6, "volume": 2534.0}, {"date": "2019-06-04", "close": 49.8, "volume": 2354.0}, {"date": "2019-06-05", "close": 46.6, "volume": 5576.0}, {"date": "2019-06-06", "close": 45.8, "volume": 6342.0}, {"date": "2019-06-07", "close": 47.6, "volume": 1865.0}, {"date": "2019-06-10", "close": 48.4, "volume": 1598.0}, {"date": "2019-06-11", "close": 46.4, "volume": 1390.0}, {"date": "2019-06-12", "close": 46.0, "volume": 770.0}, {"date": "2019-06-13", "close": 45.4, "volume": 3014.0}, {"date": "2019-06-14", "close": 46.0, "volume": 585.0}, {"date": "2019-06-17", "close": 45.7, "volume": 1109.0}, {"date": "2019-06-18", "close": 46.8, "volume": 1316.0}, {"date": "2019-06-19", "close": 46.4, "volume": 830.0}, {"date": "2019-06-20", "close": 47.8, "volume": 2592.0}, {"date": "2019-06-21", "close": 46.8, "volume": 1142.0}, {"date": "2019-06-24", "close": 47.6, "volume": 437.0}, {"date": "2019-06-25", "close": 47.6, "volume": 563.0}, {"date": "2019-06-26", "close": 48.0, "volume": 945.0}, {"date": "2019-06-27", "close": 47.8, "volume": 2452.0}, {"date": "2019-06-28", "close": 47.2, "volume": 2468.0}, {"date": "2019-07-01", "close": 46.6, "volume": 8686.0}, {"date": "2019-07-02", "close": 48.2, "volume": 603.0}, {"date": "2019-07-03", "close": 47.8, "volume": 1672.0}, {"date": "2019-07-05", "close": 47.2, "volume": 2035.0}, {"date": "2019-07-08", "close": 48.6, "volume": 1615.0}, {"date": "2019-07-09", "close": 48.4, "volume": 1433.0}, {"date": "2019-07-10", "close": 47.6, "volume": 2250.0}, {"date": "2019-07-11", "close": 48.0, "volume": 9177.0}, {"date": "2019-07-12", "close": 48.2, "volume": 6028.0}, {"date": "2019-07-15", "close": 49.0, "volume": 6093.0}, {"date": "2019-07-16", "close": 50.2, "volume": 3226.0}, {"date": "2019-07-17", "close": 48.8, "volume": 2224.0}, {"date": "2019-07-18", "close": 49.4, "volume": 3657.0}, {"date": "2019-07-19", "close": 48.6, "volume": 2801.0}, {"date": "2019-07-22", "close": 49.2, "volume": 1684.0}, {"date": "2019-07-23", "close": 55.2, "volume": 24839.0}, {"date": "2019-07-24", "close": 55.2, "volume": 10310.0}, {"date": "2019-07-25", "close": 53.0, "volume": 1993.0}, {"date": "2019-07-26", "close": 54.6, "volume": 1690.0}, {"date": "2019-07-29", "close": 52.2, "volume": 1657.0}, {"date": "2019-07-30", "close": 54.4, "volume": 2461.0}, {"date": "2019-07-31", "close": 53.4, "volume": 3138.0}, {"date": "2019-08-01", "close": 57.2, "volume": 8972.0}, {"date": "2019-08-02", "close": 58.0, "volume": 6686.0}, {"date": "2019-08-05", "close": 57.6, "volume": 3780.0}, {"date": "2019-08-06", "close": 58.4, "volume": 67905.0}, {"date": "2019-08-07", "close": 65.6, "volume": 39608.0}, {"date": "2019-08-08", "close": 69.4, "volume": 20943.0}, {"date": "2019-08-09", "close": 73.6, "volume": 25696.0}, {"date": "2019-08-12", "close": 76.0, "volume": 12305.0}, {"date": "2019-08-13", "close": 78.4, "volume": 24235.0}, {"date": "2019-08-14", "close": 80.6, "volume": 13337.0}, {"date": "2019-08-15", "close": 78.8, "volume": 9910.0}, {"date": "2019-08-16", "close": 79.0, "volume": 6563.0}, {"date": "2019-08-19", "close": 78.0, "volume": 10039.0}, {"date": "2019-08-20", "close": 75.2, "volume": 3859.0}, {"date": "2019-08-21", "close": 74.0, "volume": 11061.0}, {"date": "2019-08-22", "close": 72.2, "volume": 3191.0}, {"date": "2019-08-23", "close": 71.3, "volume": 4210.0}, {"date": "2019-08-26", "close": 68.0, "volume": 8767.0}, {"date": "2019-08-27", "close": 67.8, "volume": 4967.0}, {"date": "2019-08-28", "close": 62.4, "volume": 4202.0}, {"date": "2019-08-29", "close": 69.8, "volume": 5598.0}, {"date": "2019-08-30", "close": 66.8, "volume": 1939.0}, {"date": "2019-09-03", "close": 56.0, "volume": 7627.0}, {"date": "2019-09-04", "close": 53.2, "volume": 5663.0}, {"date": "2019-09-05", "close": 53.6, "volume": 6895.0}, {"date": "2019-09-06", "close": 53.0, "volume": 13225.0}, {"date": "2019-09-09", "close": 58.0, "volume": 9987.0}, {"date": "2019-09-10", "close": 62.2, "volume": 7877.0}, {"date": "2019-09-11", "close": 64.6, "volume": 13526.0}, {"date": "2019-09-12", "close": 68.8, "volume": 8413.0}, {"date": "2019-09-13", "close": 70.6, "volume": 3768.0}, {"date": "2019-09-16", "close": 70.9, "volume": 4470.0}, {"date": "2019-09-17", "close": 70.8, "volume": 2851.0}, {"date": "2019-09-18", "close": 73.4, "volume": 3846.0}, {"date": "2019-09-19", "close": 66.8, "volume": 4467.0}, {"date": "2019-09-20", "close": 66.6, "volume": 4580.0}, {"date": "2019-09-23", "close": 64.2, "volume": 5979.0}, {"date": "2019-09-24", "close": 64.0, "volume": 2916.0}, {"date": "2019-09-25", "close": 64.8, "volume": 1354.0}, {"date": "2019-09-26", "close": 63.2, "volume": 1373.0}, {"date": "2019-09-27", "close": 61.0, "volume": 1455.0}, {"date": "2019-09-30", "close": 57.0, "volume": 5044.0}, {"date": "2019-10-01", "close": 56.4, "volume": 3631.0}, {"date": "2019-10-02", "close": 56.2, "volume": 3651.0}, {"date": "2019-10-03", "close": 58.8, "volume": 1590.0}, {"date": "2019-10-04", "close": 57.4, "volume": 1448.0}, {"date": "2019-10-07", "close": 57.2, "volume": 2996.0}, {"date": "2019-10-08", "close": 55.8, "volume": 2299.0}, {"date": "2019-10-09", "close": 53.0, "volume": 2148.0}, {"date": "2019-10-10", "close": 56.4, "volume": 2959.0}, {"date": "2019-10-11", "close": 57.8, "volume": 1459.0}, {"date": "2019-10-14", "close": 55.2, "volume": 2075.0}, {"date": "2019-10-15", "close": 57.1, "volume": 1382.0}, {"date": "2019-10-16", "close": 58.2, "volume": 1215.0}, {"date": "2019-10-17", "close": 54.8, "volume": 2625.0}, {"date": "2019-10-18", "close": 55.6, "volume": 983.0}, {"date": "2019-10-21", "close": 54.2, "volume": 4972.0}, {"date": "2019-10-22", "close": 54.4, "volume": 1083.0}, {"date": "2019-10-23", "close": 56.2, "volume": 544.0}, {"date": "2019-10-24", "close": 57.2, "volume": 2167.0}, {"date": "2019-10-25", "close": 60.4, "volume": 3475.0}, {"date": "2019-10-28", "close": 60.0, "volume": 1173.0}, {"date": "2019-10-29", "close": 59.2, "volume": 2675.0}, {"date": "2019-10-30", "close": 59.6, "volume": 1135.0}, {"date": "2019-10-31", "close": 59.6, "volume": 842.0}, {"date": "2019-11-01", "close": 60.0, "volume": 1979.0}, {"date": "2019-11-04", "close": 61.8, "volume": 1980.0}, {"date": "2019-11-05", "close": 58.6, "volume": 4289.0}, {"date": "2019-11-06", "close": 59.0, "volume": 2192.0}, {"date": "2019-11-07", "close": 58.8, "volume": 3238.0}, {"date": "2019-11-08", "close": 58.8, "volume": 2572.0}, {"date": "2019-11-11", "close": 59.6, "volume": 1093.0}, {"date": "2019-11-12", "close": 59.4, "volume": 1225.0}, {"date": "2019-11-13", "close": 58.4, "volume": 1272.0}, {"date": "2019-11-14", "close": 56.2, "volume": 547.0}, {"date": "2019-11-15", "close": 57.0, "volume": 2513.0}, {"date": "2019-11-18", "close": 60.0, "volume": 5098.0}, {"date": "2019-11-19", "close": 60.0, "volume": 4578.0}, {"date": "2019-11-20", "close": 65.0, "volume": 20136.0}, {"date": "2019-11-21", "close": 64.2, "volume": 12937.0}, {"date": "2019-11-22", "close": 69.4, "volume": 7944.0}, {"date": "2019-11-25", "close": 84.8, "volume": 19664.0}, {"date": "2019-11-26", "close": 102.8, "volume": 57688.0}, {"date": "2019-11-27", "close": 109.2, "volume": 24047.0}, {"date": "2019-11-29", "close": 111.6, "volume": 33703.0}, {"date": "2019-12-02", "close": 106.0, "volume": 22678.0}, {"date": "2019-12-03", "close": 104.6, "volume": 11307.0}, {"date": "2019-12-04", "close": 97.6, "volume": 8021.0}, {"date": "2019-12-05", "close": 88.8, "volume": 8522.0}, {"date": "2019-12-06", "close": 81.2, "volume": 11352.0}, {"date": "2019-12-09", "close": 125.6, "volume": 108780.0}, {"date": "2019-12-10", "close": 159.2, "volume": 166626.0}, {"date": "2019-12-11", "close": 155.4, "volume": 32112.0}, {"date": "2019-12-12", "close": 166.5, "volume": 44418.0}, {"date": "2019-12-13", "close": 164.0, "volume": 14557.0}, {"date": "2019-12-16", "close": 162.8, "volume": 15957.0}, {"date": "2019-12-17", "close": 184.4, "volume": 37302.0}, {"date": "2019-12-18", "close": 204.2, "volume": 278791.0}, {"date": "2019-12-19", "close": 213.6, "volume": 57271.0}, {"date": "2019-12-20", "close": 213.6, "volume": 41085.0}, {"date": "2019-12-23", "close": 254.4, "volume": 85801.0}, {"date": "2019-12-24", "close": 250.6, "volume": 22995.0}, {"date": "2019-12-26", "close": 233.2, "volume": 25547.0}, {"date": "2019-12-27", "close": 243.6, "volume": 51574.0}, {"date": "2019-12-30", "close": 233.6, "volume": 50094.0}, {"date": "2019-12-31", "close": 246.4, "volume": 28046.0}, {"date": "2020-01-02", "close": 237.0, "volume": 29767.0}, {"date": "2020-01-03", "close": 217.0, "volume": 32257.0}, {"date": "2020-01-06", "close": 224.6, "volume": 23097.0}, {"date": "2020-01-07", "close": 219.6, "volume": 23384.0}, {"date": "2020-01-08", "close": 198.8, "volume": 28110.0}, {"date": "2020-01-09", "close": 180.8, "volume": 27125.0}, {"date": "2020-01-10", "close": 175.0, "volume": 36197.0}, {"date": "2020-01-13", "close": 167.0, "volume": 34626.0}, {"date": "2020-01-14", "close": 166.4, "volume": 23140.0}, {"date": "2020-01-15", "close": 193.2, "volume": 30865.0}, {"date": "2020-01-16", "close": 209.2, "volume": 31563.0}, {"date": "2020-01-17", "close": 211.2, "volume": 16363.0}, {"date": "2020-01-21", "close": 222.2, "volume": 25905.0}, {"date": "2020-01-22", "close": 227.6, "volume": 27755.0}, {"date": "2020-01-23", "close": 225.6, "volume": 15870.0}, {"date": "2020-01-24", "close": 212.0, "volume": 21837.0}, {"date": "2020-01-27", "close": 221.2, "volume": 12599.0}, {"date": "2020-01-28", "close": 227.6, "volume": 14069.0}, {"date": "2020-01-29", "close": 226.8, "volume": 11274.0}, {"date": "2020-01-30", "close": 235.2, "volume": 17819.0}, {"date": "2020-01-31", "close": 247.2, "volume": 16240.0}, {"date": "2020-02-03", "close": 248.8, "volume": 17635.0}, {"date": "2020-02-04", "close": 264.2, "volume": 26647.0}, {"date": "2020-02-05", "close": 272.6, "volume": 13250.0}, {"date": "2020-02-06", "close": 272.8, "volume": 8269.0}, {"date": "2020-02-07", "close": 270.4, "volume": 7471.0}, {"date": "2020-02-10", "close": 251.0, "volume": 15088.0}, {"date": "2020-02-11", "close": 237.8, "volume": 13796.0}, {"date": "2020-02-12", "close": 239.4, "volume": 13184.0}, {"date": "2020-02-13", "close": 240.8, "volume": 12008.0}, {"date": "2020-02-14", "close": 221.2, "volume": 15640.0}, {"date": "2020-02-18", "close": 222.2, "volume": 18144.0}, {"date": "2020-02-19", "close": 214.2, "volume": 20276.0}, {"date": "2020-02-20", "close": 212.0, "volume": 11324.0}, {"date": "2020-02-21", "close": 205.4, "volume": 8081.0}, {"date": "2020-02-24", "close": 202.0, "volume": 12206.0}, {"date": "2020-02-25", "close": 215.0, "volume": 14497.0}, {"date": "2020-02-26", "close": 200.0, "volume": 13844.0}, {"date": "2020-02-27", "close": 203.2, "volume": 15661.0}, {"date": "2020-02-28", "close": 194.0, "volume": 12817.0}, {"date": "2020-03-02", "close": 212.4, "volume": 13341.0}, {"date": "2020-03-03", "close": 213.8, "volume": 14578.0}, {"date": "2020-03-04", "close": 212.6, "volume": 8719.0}, {"date": "2020-03-05", "close": 211.6, "volume": 9772.0}, {"date": "2020-03-06", "close": 188.4, "volume": 18177.0}, {"date": "2020-03-09", "close": 168.6, "volume": 11229.0}, {"date": "2020-03-10", "close": 168.4, "volume": 12966.0}, {"date": "2020-03-11", "close": 159.2, "volume": 20011.0}, {"date": "2020-03-12", "close": 150.6, "volume": 15094.0}, {"date": "2020-03-13", "close": 135.8, "volume": 25282.0}, {"date": "2020-03-16", "close": 128.8, "volume": 19820.0}, {"date": "2020-03-17", "close": 140.6, "volume": 11582.0}, {"date": "2020-03-18", "close": 122.4, "volume": 17201.0}, {"date": "2020-03-19", "close": 144.0, "volume": 27421.0}, {"date": "2020-03-20", "close": 160.6, "volume": 19595.0}, {"date": "2020-03-23", "close": 181.8, "volume": 17467.0}, {"date": "2020-03-24", "close": 183.6, "volume": 22533.0}, {"date": "2020-03-25", "close": 183.8, "volume": 17751.0}, {"date": "2020-03-26", "close": 197.6, "volume": 12748.0}, {"date": "2020-03-27", "close": 211.2, "volume": 17762.0}, {"date": "2020-03-30", "close": 221.4, "volume": 21143.0}, {"date": "2020-03-31", "close": 227.6, "volume": 15401.0}, {"date": "2020-04-01", "close": 216.0, "volume": 23857.0}, {"date": "2020-04-02", "close": 216.0, "volume": 13555.0}, {"date": "2020-04-03", "close": 202.0, "volume": 15586.0}, {"date": "2020-04-06", "close": 199.0, "volume": 7746.0}, {"date": "2020-04-07", "close": 199.0, "volume": 15187.0}, {"date": "2020-04-08", "close": 211.8, "volume": 18378.0}, {"date": "2020-04-09", "close": 227.0, "volume": 11901.0}, {"date": "2020-04-13", "close": 240.4, "volume": 12470.0}, {"date": "2020-04-14", "close": 270.2, "volume": 22410.0}, {"date": "2020-04-15", "close": 249.4, "volume": 12889.0}, {"date": "2020-04-16", "close": 253.8, "volume": 7432.0}, {"date": "2020-04-17", "close": 279.2, "volume": 17406.0}, {"date": "2020-04-20", "close": 268.6, "volume": 17976.0}, {"date": "2020-04-21", "close": 272.6, "volume": 11862.0}, {"date": "2020-04-22", "close": 275.8, "volume": 12459.0}, {"date": "2020-04-23", "close": 249.6, "volume": 13147.0}, {"date": "2020-04-24", "close": 250.6, "volume": 9970.0}, {"date": "2020-04-27", "close": 238.8, "volume": 13306.0}, {"date": "2020-04-28", "close": 215.0, "volume": 17163.0}, {"date": "2020-04-29", "close": 230.0, "volume": 8737.0}, {"date": "2020-04-30", "close": 222.8, "volume": 12189.0}, {"date": "2020-05-01", "close": 213.4, "volume": 6109.0}, {"date": "2020-05-04", "close": 221.2, "volume": 8049.0}, {"date": "2020-05-05", "close": 256.8, "volume": 13837.0}, {"date": "2020-05-06", "close": 250.0, "volume": 6492.0}, {"date": "2020-05-07", "close": 283.2, "volume": 15891.0}, {"date": "2020-05-08", "close": 285.6, "volume": 7390.0}, {"date": "2020-05-11", "close": 266.2, "volume": 14366.0}, {"date": "2020-05-12", "close": 273.4, "volume": 8585.0}, {"date": "2020-05-13", "close": 262.0, "volume": 15385.0}, {"date": "2020-05-14", "close": 260.0, "volume": 5671.0}, {"date": "2020-05-15", "close": 264.8, "volume": 6129.0}, {"date": "2020-05-18", "close": 259.2, "volume": 12907.0}, {"date": "2020-05-19", "close": 244.0, "volume": 9250.0}, {"date": "2020-05-20", "close": 255.6, "volume": 5919.0}, {"date": "2020-05-21", "close": 258.4, "volume": 7178.0}, {"date": "2020-05-22", "close": 256.8, "volume": 4156.0}, {"date": "2020-05-26", "close": 243.2, "volume": 12356.0}, {"date": "2020-05-27", "close": 242.8, "volume": 9999.0}, {"date": "2020-05-28", "close": 242.0, "volume": 5162.0}, {"date": "2020-05-29", "close": 243.6, "volume": 28105.0}, {"date": "2020-06-01", "close": 271.6, "volume": 15305.0}, {"date": "2020-06-02", "close": 265.8, "volume": 9374.0}, {"date": "2020-06-03", "close": 256.0, "volume": 7883.0}, {"date": "2020-06-04", "close": 243.8, "volume": 9278.0}, {"date": "2020-06-05", "close": 244.0, "volume": 10752.0}, {"date": "2020-06-08", "close": 273.8, "volume": 21140.0}, {"date": "2020-06-09", "close": 299.0, "volume": 26391.0}, {"date": "2020-06-10", "close": 289.4, "volume": 25790.0}, {"date": "2020-06-11", "close": 252.4, "volume": 18302.0}, {"date": "2020-06-12", "close": 256.0, "volume": 12524.0}, {"date": "2020-06-15", "close": 253.0, "volume": 16327.0}, {"date": "2020-06-16", "close": 265.8, "volume": 18839.0}, {"date": "2020-06-17", "close": 270.4, "volume": 14530.0}, {"date": "2020-06-18", "close": 305.6, "volume": 32422.0}, {"date": "2020-06-19", "close": 338.8, "volume": 42598.0}, {"date": "2020-06-22", "close": 311.8, "volume": 27396.0}, {"date": "2020-06-23", "close": 341.0, "volume": 34316.0}, {"date": "2020-06-24", "close": 331.4, "volume": 33456.0}, {"date": "2020-06-25", "close": 340.4, "volume": 33974.0}, {"date": "2020-06-26", "close": 307.6, "volume": 233886.0}, {"date": "2020-06-29", "close": 302.8, "volume": 21548.0}, {"date": "2020-06-30", "close": 332.0, "volume": 29782.0}, {"date": "2020-07-01", "close": 340.2, "volume": 16502.0}, {"date": "2020-07-02", "close": 280.0, "volume": 131534.0}, {"date": "2020-07-06", "close": 287.0, "volume": 59813.0}, {"date": "2020-07-07", "close": 290.2, "volume": 43116.0}, {"date": "2020-07-08", "close": 278.6, "volume": 23645.0}, {"date": "2020-07-09", "close": 258.6, "volume": 16405.0}, {"date": "2020-07-10", "close": 242.6, "volume": 29425.0}, {"date": "2020-07-13", "close": 221.6, "volume": 26983.0}, {"date": "2020-07-14", "close": 222.4, "volume": 17528.0}, {"date": "2020-07-15", "close": 235.1, "volume": 17343.0}, {"date": "2020-07-16", "close": 227.0, "volume": 12900.0}, {"date": "2020-07-17", "close": 227.2, "volume": 15327.0}, {"date": "2020-07-20", "close": 239.0, "volume": 16051.0}, {"date": "2020-07-21", "close": 235.6, "volume": 12126.0}, {"date": "2020-07-22", "close": 229.8, "volume": 8809.0}, {"date": "2020-07-23", "close": 220.8, "volume": 14269.0}, {"date": "2020-07-24", "close": 211.2, "volume": 13889.0}, {"date": "2020-07-27", "close": 209.8, "volume": 15028.0}, {"date": "2020-07-28", "close": 203.6, "volume": 18140.0}, {"date": "2020-07-29", "close": 201.0, "volume": 17304.0}, {"date": "2020-07-30", "close": 204.4, "volume": 13011.0}, {"date": "2020-07-31", "close": 193.6, "volume": 20978.0}, {"date": "2020-08-03", "close": 206.0, "volume": 18095.0}, {"date": "2020-08-04", "close": 204.0, "volume": 8414.0}, {"date": "2020-08-05", "close": 212.4, "volume": 10449.0}, {"date": "2020-08-06", "close": 213.8, "volume": 6839.0}, {"date": "2020-08-07", "close": 237.6, "volume": 16279.0}, {"date": "2020-08-10", "close": 240.0, "volume": 14774.0}, {"date": "2020-08-11", "close": 232.0, "volume": 10427.0}, {"date": "2020-08-12", "close": 239.8, "volume": 12023.0}, {"date": "2020-08-13", "close": 239.4, "volume": 20938.0}, {"date": "2020-08-14", "close": 245.8, "volume": 11216.0}, {"date": "2020-08-17", "close": 250.0, "volume": 12350.0}, {"date": "2020-08-18", "close": 252.0, "volume": 13795.0}, {"date": "2020-08-19", "close": 265.6, "volume": 12556.0}, {"date": "2020-08-20", "close": 267.4, "volume": 12168.0}, {"date": "2020-08-21", "close": 250.8, "volume": 9920.0}, {"date": "2020-08-24", "close": 239.4, "volume": 13893.0}, {"date": "2020-08-25", "close": 252.4, "volume": 9605.0}, {"date": "2020-08-26", "close": 247.8, "volume": 6268.0}, {"date": "2020-08-27", "close": 243.8, "volume": 8161.0}, {"date": "2020-08-28", "close": 248.2, "volume": 4943.0}, {"date": "2020-08-31", "close": 254.2, "volume": 14729.0}, {"date": "2020-09-01", "close": 254.4, "volume": 8968.0}, {"date": "2020-09-02", "close": 257.6, "volume": 6271.0}, {"date": "2020-09-03", "close": 247.0, "volume": 11633.0}, {"date": "2020-09-04", "close": 250.2, "volume": 8905.0}, {"date": "2020-09-08", "close": 245.0, "volume": 9726.0}, {"date": "2020-09-09", "close": 252.6, "volume": 11519.0}, {"date": "2020-09-10", "close": 244.2, "volume": 11394.0}, {"date": "2020-09-11", "close": 243.4, "volume": 4510.0}, {"date": "2020-09-14", "close": 257.2, "volume": 14632.0}, {"date": "2020-09-15", "close": 254.2, "volume": 7992.0}, {"date": "2020-09-16", "close": 266.6, "volume": 11438.0}, {"date": "2020-09-17", "close": 280.4, "volume": 8645.0}, {"date": "2020-09-18", "close": 277.9, "volume": 21462.0}, {"date": "2020-09-21", "close": 246.0, "volume": 13189.0}, {"date": "2020-09-22", "close": 236.6, "volume": 7000.0}, {"date": "2020-09-23", "close": 228.2, "volume": 12859.0}, {"date": "2020-09-24", "close": 224.6, "volume": 8798.0}, {"date": "2020-09-25", "close": 232.2, "volume": 9908.0}, {"date": "2020-09-28", "close": 227.0, "volume": 9723.0}, {"date": "2020-09-29", "close": 236.0, "volume": 9650.0}, {"date": "2020-09-30", "close": 240.0, "volume": 12454.0}, {"date": "2020-10-01", "close": 245.0, "volume": 11483.0}, {"date": "2020-10-02", "close": 245.6, "volume": 9567.0}, {"date": "2020-10-05", "close": 255.8, "volume": 8739.0}, {"date": "2020-10-06", "close": 249.4, "volume": 5703.0}, {"date": "2020-10-07", "close": 256.0, "volume": 7270.0}, {"date": "2020-10-08", "close": 267.2, "volume": 7111.0}, {"date": "2020-10-09", "close": 270.0, "volume": 8247.0}, {"date": "2020-10-12", "close": 256.6, "volume": 6466.0}, {"date": "2020-10-13", "close": 249.0, "volume": 7447.0}, {"date": "2020-10-14", "close": 237.2, "volume": 13508.0}, {"date": "2020-10-15", "close": 244.2, "volume": 20898.0}, {"date": "2020-10-16", "close": 249.0, "volume": 22020.0}, {"date": "2020-10-19", "close": 246.0, "volume": 6905.0}, {"date": "2020-10-20", "close": 232.6, "volume": 9634.0}, {"date": "2020-10-21", "close": 214.4, "volume": 8543.0}, {"date": "2020-10-22", "close": 222.8, "volume": 7340.0}, {"date": "2020-10-23", "close": 228.8, "volume": 14606.0}, {"date": "2020-10-26", "close": 224.2, "volume": 5623.0}, {"date": "2020-10-27", "close": 226.2, "volume": 3737.0}, {"date": "2020-10-28", "close": 219.4, "volume": 4366.0}, {"date": "2020-10-29", "close": 216.8, "volume": 5231.0}, {"date": "2020-10-30", "close": 209.8, "volume": 7626.0}, {"date": "2020-11-02", "close": 203.4, "volume": 12170.0}, {"date": "2020-11-03", "close": 221.0, "volume": 8035.0}, {"date": "2020-11-04", "close": 229.6, "volume": 6806.0}, {"date": "2020-11-05", "close": 224.4, "volume": 9035.0}, {"date": "2020-11-06", "close": 223.8, "volume": 8568.0}, {"date": "2020-11-09", "close": 232.0, "volume": 17212.0}, {"date": "2020-11-10", "close": 236.8, "volume": 11179.0}, {"date": "2020-11-11", "close": 237.8, "volume": 13946.0}, {"date": "2020-11-12", "close": 250.0, "volume": 17502.0}, {"date": "2020-11-13", "close": 255.0, "volume": 12899.0}, {"date": "2020-11-16", "close": 244.0, "volume": 9337.0}, {"date": "2020-11-17", "close": 242.4, "volume": 9252.0}, {"date": "2020-11-18", "close": 241.0, "volume": 10017.0}, {"date": "2020-11-19", "close": 244.2, "volume": 5550.0}, {"date": "2020-11-20", "close": 250.4, "volume": 7246.0}, {"date": "2020-11-23", "close": 257.2, "volume": 10778.0}, {"date": "2020-11-24", "close": 242.4, "volume": 12985.0}, {"date": "2020-11-25", "close": 254.8, "volume": 7869.0}, {"date": "2020-11-27", "close": 269.0, "volume": 5729.0}, {"date": "2020-11-30", "close": 253.8, "volume": 10180.0}, {"date": "2020-12-01", "close": 255.8, "volume": 10918.0}, {"date": "2020-12-02", "close": 244.0, "volume": 9696.0}, {"date": "2020-12-03", "close": 240.0, "volume": 5984.0}, {"date": "2020-12-04", "close": 238.0, "volume": 7501.0}, {"date": "2020-12-07", "close": 250.0, "volume": 6915.0}, {"date": "2020-12-08", "close": 254.0, "volume": 9167.0}, {"date": "2020-12-09", "close": 240.0, "volume": 10027.0}, {"date": "2020-12-10", "close": 245.0, "volume": 11466.0}, {"date": "2020-12-11", "close": 247.8, "volume": 7460.0}, {"date": "2020-12-14", "close": 252.0, "volume": 8809.0}, {"date": "2020-12-15", "close": 260.2, "volume": 9754.0}, {"date": "2020-12-16", "close": 247.6, "volume": 9222.0}, {"date": "2020-12-17", "close": 248.2, "volume": 12709.0}, {"date": "2020-12-18", "close": 229.6, "volume": 80553.0}, {"date": "2020-12-21", "close": 227.2, "volume": 13168.0}, {"date": "2020-12-22", "close": 234.0, "volume": 20033.0}, {"date": "2020-12-23", "close": 215.4, "volume": 14709.0}, {"date": "2020-12-24", "close": 291.2, "volume": 367228.0}, {"date": "2020-12-28", "close": 284.2, "volume": 50510.0}, {"date": "2020-12-29", "close": 286.2, "volume": 34330.0}, {"date": "2020-12-30", "close": 286.4, "volume": 20467.0}, {"date": "2020-12-31", "close": 282.0, "volume": 16148.0}, {"date": "2021-01-04", "close": 282.6, "volume": 16403.0}, {"date": "2021-01-05", "close": 292.2, "volume": 17752.0}, {"date": "2021-01-06", "close": 301.0, "volume": 19681.0}, {"date": "2021-01-07", "close": 315.6, "volume": 18428.0}, {"date": "2021-01-08", "close": 281.0, "volume": 51754.0}, {"date": "2021-01-11", "close": 279.8, "volume": 19460.0}, {"date": "2021-01-12", "close": 278.2, "volume": 13783.0}, {"date": "2021-01-13", "close": 257.8, "volume": 13563.0}, {"date": "2021-01-14", "close": 265.4, "volume": 13716.0}, {"date": "2021-01-15", "close": 267.8, "volume": 22560.0}, {"date": "2021-01-19", "close": 271.1, "volume": 15806.0}, {"date": "2021-01-20", "close": 272.0, "volume": 11512.0}, {"date": "2021-01-21", "close": 260.0, "volume": 13208.0}, {"date": "2021-01-22", "close": 266.8, "volume": 12584.0}, {"date": "2021-01-25", "close": 272.4, "volume": 9037.0}, {"date": "2021-01-26", "close": 269.0, "volume": 9737.0}, {"date": "2021-01-27", "close": 255.0, "volume": 11849.0}, {"date": "2021-01-28", "close": 252.2, "volume": 6603.0}, {"date": "2021-01-29", "close": 252.0, "volume": 8241.0}, {"date": "2021-02-01", "close": 261.6, "volume": 7007.0}, {"date": "2021-02-02", "close": 267.0, "volume": 11588.0}, {"date": "2021-02-03", "close": 254.8, "volume": 10658.0}, {"date": "2021-02-04", "close": 258.2, "volume": 6527.0}, {"date": "2021-02-05", "close": 277.8, "volume": 15074.0}, {"date": "2021-02-08", "close": 287.6, "volume": 18562.0}, {"date": "2021-02-09", "close": 285.0, "volume": 15345.0}, {"date": "2021-02-10", "close": 266.6, "volume": 12634.0}, {"date": "2021-02-11", "close": 255.8, "volume": 12500.0}, {"date": "2021-02-12", "close": 249.6, "volume": 9236.0}, {"date": "2021-02-16", "close": 257.2, "volume": 8828.0}, {"date": "2021-02-17", "close": 269.6, "volume": 13928.0}, {"date": "2021-02-18", "close": 255.8, "volume": 13689.0}, {"date": "2021-02-19", "close": 264.0, "volume": 7909.0}, {"date": "2021-02-22", "close": 252.8, "volume": 7683.0}, {"date": "2021-02-23", "close": 245.4, "volume": 12370.0}, {"date": "2021-02-24", "close": 252.8, "volume": 7680.0}, {"date": "2021-02-25", "close": 248.6, "volume": 9767.0}, {"date": "2021-02-26", "close": 240.8, "volume": 12955.0}, {"date": "2021-03-01", "close": 247.0, "volume": 5865.0}, {"date": "2021-03-02", "close": 237.6, "volume": 5587.0}, {"date": "2021-03-03", "close": 234.2, "volume": 8312.0}, {"date": "2021-03-04", "close": 228.6, "volume": 12620.0}, {"date": "2021-03-05", "close": 243.2, "volume": 12026.0}, {"date": "2021-03-08", "close": 232.8, "volume": 7609.0}, {"date": "2021-03-09", "close": 237.0, "volume": 8558.0}, {"date": "2021-03-10", "close": 234.2, "volume": 5581.0}, {"date": "2021-03-11", "close": 250.8, "volume": 7535.0}, {"date": "2021-03-12", "close": 238.8, "volume": 7221.0}, {"date": "2021-03-15", "close": 236.6, "volume": 6175.0}, {"date": "2021-03-16", "close": 230.6, "volume": 6177.0}, {"date": "2021-03-17", "close": 225.2, "volume": 11758.0}, {"date": "2021-03-18", "close": 229.4, "volume": 14875.0}, {"date": "2021-03-19", "close": 235.0, "volume": 45004.0}, {"date": "2021-03-22", "close": 244.2, "volume": 14660.0}, {"date": "2021-03-23", "close": 237.8, "volume": 19233.0}, {"date": "2021-03-24", "close": 230.2, "volume": 16751.0}, {"date": "2021-03-25", "close": 233.6, "volume": 17152.0}, {"date": "2021-03-26", "close": 239.0, "volume": 10802.0}, {"date": "2021-03-29", "close": 235.6, "volume": 11583.0}, {"date": "2021-03-30", "close": 239.2, "volume": 7826.0}, {"date": "2021-03-31", "close": 246.2, "volume": 11674.0}, {"date": "2021-04-01", "close": 251.6, "volume": 12304.0}, {"date": "2021-04-05", "close": 262.4, "volume": 10622.0}, {"date": "2021-04-06", "close": 243.0, "volume": 10707.0}, {"date": "2021-04-07", "close": 240.4, "volume": 5392.0}, {"date": "2021-04-08", "close": 241.6, "volume": 6318.0}, {"date": "2021-04-09", "close": 239.4, "volume": 6059.0}, {"date": "2021-04-12", "close": 243.0, "volume": 10042.0}, {"date": "2021-04-13", "close": 244.2, "volume": 7081.0}, {"date": "2021-04-14", "close": 243.0, "volume": 7975.0}, {"date": "2021-04-15", "close": 244.0, "volume": 6137.0}, {"date": "2021-04-16", "close": 239.2, "volume": 6066.0}, {"date": "2021-04-19", "close": 241.4, "volume": 6922.0}, {"date": "2021-04-20", "close": 240.8, "volume": 8406.0}, {"date": "2021-04-21", "close": 246.6, "volume": 6783.0}, {"date": "2021-04-22", "close": 247.0, "volume": 12555.0}, {"date": "2021-04-23", "close": 247.0, "volume": 9146.0}, {"date": "2021-04-26", "close": 261.8, "volume": 13601.0}, {"date": "2021-04-27", "close": 251.0, "volume": 7698.0}, {"date": "2021-04-28", "close": 255.8, "volume": 9295.0}, {"date": "2021-04-29", "close": 259.8, "volume": 6265.0}, {"date": "2021-04-30", "close": 249.8, "volume": 6649.0}, {"date": "2021-05-03", "close": 254.2, "volume": 6893.0}, {"date": "2021-05-04", "close": 226.4, "volume": 9687.0}, {"date": "2021-05-05", "close": 226.8, "volume": 7352.0}, {"date": "2021-05-06", "close": 224.6, "volume": 8125.0}, {"date": "2021-05-07", "close": 231.6, "volume": 5308.0}, {"date": "2021-05-10", "close": 214.8, "volume": 7312.0}, {"date": "2021-05-11", "close": 228.0, "volume": 6869.0}, {"date": "2021-05-12", "close": 213.6, "volume": 9000.0}, {"date": "2021-05-13", "close": 207.8, "volume": 7713.0}, {"date": "2021-05-14", "close": 224.2, "volume": 8079.0}, {"date": "2021-05-17", "close": 217.6, "volume": 4764.0}, {"date": "2021-05-18", "close": 218.4, "volume": 3878.0}, {"date": "2021-05-19", "close": 209.4, "volume": 7229.0}, {"date": "2021-05-20", "close": 209.4, "volume": 8387.0}, {"date": "2021-05-21", "close": 208.8, "volume": 5428.0}, {"date": "2021-05-24", "close": 202.4, "volume": 8938.0}, {"date": "2021-05-25", "close": 197.4, "volume": 10801.0}, {"date": "2021-05-26", "close": 200.4, "volume": 8663.0}, {"date": "2021-05-27", "close": 200.0, "volume": 6119.0}, {"date": "2021-05-28", "close": 200.6, "volume": 4812.0}, {"date": "2021-06-01", "close": 196.0, "volume": 10474.0}, {"date": "2021-06-02", "close": 193.4, "volume": 8109.0}, {"date": "2021-06-03", "close": 189.2, "volume": 14067.0}, {"date": "2021-06-04", "close": 197.2, "volume": 5855.0}, {"date": "2021-06-07", "close": 202.2, "volume": 14507.0}, {"date": "2021-06-08", "close": 216.0, "volume": 12981.0}, {"date": "2021-06-09", "close": 209.0, "volume": 8645.0}, {"date": "2021-06-10", "close": 212.6, "volume": 6447.0}, {"date": "2021-06-11", "close": 208.0, "volume": 11611.0}, {"date": "2021-06-14", "close": 211.8, "volume": 13777.0}, {"date": "2021-06-15", "close": 204.8, "volume": 5875.0}, {"date": "2021-06-16", "close": 201.0, "volume": 9010.0}, {"date": "2021-06-17", "close": 205.2, "volume": 5314.0}, {"date": "2021-06-18", "close": 203.0, "volume": 41503.0}, {"date": "2021-06-21", "close": 201.6, "volume": 8141.0}, {"date": "2021-06-22", "close": 199.8, "volume": 5276.0}, {"date": "2021-06-23", "close": 199.6, "volume": 3977.0}, {"date": "2021-06-24", "close": 203.0, "volume": 5089.0}, {"date": "2021-06-25", "close": 205.0, "volume": 62507.0}, {"date": "2021-06-28", "close": 196.6, "volume": 6857.0}, {"date": "2021-06-29", "close": 187.4, "volume": 9510.0}, {"date": "2021-06-30", "close": 184.6, "volume": 10256.0}, {"date": "2021-07-01", "close": 193.2, "volume": 5958.0}, {"date": "2021-07-02", "close": 192.0, "volume": 3858.0}, {"date": "2021-07-06", "close": 184.4, "volume": 3459.0}, {"date": "2021-07-07", "close": 181.2, "volume": 6909.0}, {"date": "2021-07-08", "close": 177.8, "volume": 8874.0}, {"date": "2021-07-09", "close": 184.2, "volume": 2719.0}, {"date": "2021-07-12", "close": 181.8, "volume": 3475.0}, {"date": "2021-07-13", "close": 175.2, "volume": 7129.0}, {"date": "2021-07-14", "close": 174.2, "volume": 4718.0}, {"date": "2021-07-15", "close": 167.2, "volume": 7798.0}, {"date": "2021-07-16", "close": 168.6, "volume": 4563.0}, {"date": "2021-07-19", "close": 165.4, "volume": 7709.0}, {"date": "2021-07-20", "close": 176.8, "volume": 7454.0}, {"date": "2021-07-21", "close": 169.4, "volume": 4022.0}, {"date": "2021-07-22", "close": 163.4, "volume": 3845.0}, {"date": "2021-07-23", "close": 160.2, "volume": 4709.0}, {"date": "2021-07-26", "close": 153.6, "volume": 5243.0}, {"date": "2021-07-27", "close": 144.0, "volume": 15413.0}, {"date": "2021-07-28", "close": 147.8, "volume": 9536.0}, {"date": "2021-07-29", "close": 144.8, "volume": 4781.0}, {"date": "2021-07-30", "close": 139.8, "volume": 8563.0}, {"date": "2021-08-02", "close": 143.6, "volume": 4523.0}, {"date": "2021-08-03", "close": 136.0, "volume": 21237.0}, {"date": "2021-08-04", "close": 133.0, "volume": 36635.0}, {"date": "2021-08-05", "close": 150.0, "volume": 9653.0}, {"date": "2021-08-06", "close": 140.6, "volume": 9589.0}, {"date": "2021-08-09", "close": 139.0, "volume": 6887.0}, {"date": "2021-08-10", "close": 141.8, "volume": 7098.0}, {"date": "2021-08-11", "close": 141.2, "volume": 4970.0}, {"date": "2021-08-12", "close": 139.8, "volume": 7652.0}, {"date": "2021-08-13", "close": 136.2, "volume": 5747.0}, {"date": "2021-08-16", "close": 138.2, "volume": 9420.0}, {"date": "2021-08-17", "close": 135.4, "volume": 9365.0}, {"date": "2021-08-18", "close": 127.4, "volume": 7196.0}, {"date": "2021-08-19", "close": 121.0, "volume": 6814.0}, {"date": "2021-08-20", "close": 124.8, "volume": 6695.0}, {"date": "2021-08-23", "close": 130.2, "volume": 8254.0}, {"date": "2021-08-24", "close": 122.0, "volume": 21839.0}, {"date": "2021-08-25", "close": 129.4, "volume": 17386.0}, {"date": "2021-08-26", "close": 126.6, "volume": 5212.0}, {"date": "2021-08-27", "close": 156.2, "volume": 76379.0}, {"date": "2021-08-30", "close": 162.6, "volume": 28153.0}, {"date": "2021-08-31", "close": 163.0, "volume": 10442.0}, {"date": "2021-09-01", "close": 161.2, "volume": 9253.0}, {"date": "2021-09-02", "close": 154.8, "volume": 10583.0}, {"date": "2021-09-03", "close": 154.8, "volume": 7459.0}, {"date": "2021-09-07", "close": 151.8, "volume": 8028.0}, {"date": "2021-09-08", "close": 150.4, "volume": 7740.0}, {"date": "2021-09-09", "close": 152.4, "volume": 9544.0}, {"date": "2021-09-10", "close": 151.8, "volume": 6680.0}, {"date": "2021-09-13", "close": 153.4, "volume": 8791.0}, {"date": "2021-09-14", "close": 154.2, "volume": 8681.0}, {"date": "2021-09-15", "close": 160.8, "volume": 10292.0}, {"date": "2021-09-16", "close": 161.2, "volume": 7593.0}, {"date": "2021-09-17", "close": 164.8, "volume": 51833.0}, {"date": "2021-09-20", "close": 155.4, "volume": 8590.0}, {"date": "2021-09-21", "close": 150.6, "volume": 3527.0}, {"date": "2021-09-22", "close": 150.6, "volume": 3373.0}, {"date": "2021-09-23", "close": 153.6, "volume": 2515.0}, {"date": "2021-09-24", "close": 145.4, "volume": 6601.0}, {"date": "2021-09-27", "close": 154.0, "volume": 6271.0}, {"date": "2021-09-28", "close": 146.2, "volume": 4146.0}, {"date": "2021-09-29", "close": 144.4, "volume": 5266.0}, {"date": "2021-09-30", "close": 144.6, "volume": 3321.0}, {"date": "2021-10-01", "close": 145.6, "volume": 5526.0}, {"date": "2021-10-04", "close": 137.2, "volume": 5780.0}, {"date": "2021-10-05", "close": 134.2, "volume": 4656.0}, {"date": "2021-10-06", "close": 132.6, "volume": 3713.0}, {"date": "2021-10-07", "close": 134.0, "volume": 4668.0}, {"date": "2021-10-08", "close": 132.8, "volume": 2546.0}, {"date": "2021-10-11", "close": 131.8, "volume": 1789.0}, {"date": "2021-10-12", "close": 141.0, "volume": 6568.0}, {"date": "2021-10-13", "close": 145.6, "volume": 5308.0}, {"date": "2021-10-14", "close": 147.4, "volume": 4606.0}, {"date": "2021-10-15", "close": 144.4, "volume": 5892.0}, {"date": "2021-10-18", "close": 137.0, "volume": 5504.0}, {"date": "2021-10-19", "close": 140.2, "volume": 4663.0}, {"date": "2021-10-20", "close": 146.0, "volume": 4002.0}, {"date": "2021-10-21", "close": 140.2, "volume": 3709.0}, {"date": "2021-10-22", "close": 136.8, "volume": 4597.0}, {"date": "2021-10-25", "close": 136.2, "volume": 3298.0}, {"date": "2021-10-26", "close": 140.0, "volume": 4533.0}, {"date": "2021-10-27", "close": 131.2, "volume": 5079.0}, {"date": "2021-10-28", "close": 137.0, "volume": 5987.0}, {"date": "2021-10-29", "close": 146.6, "volume": 10089.0}, {"date": "2021-11-01", "close": 150.4, "volume": 7329.0}, {"date": "2021-11-02", "close": 147.2, "volume": 5038.0}, {"date": "2021-11-03", "close": 155.0, "volume": 7150.0}, {"date": "2021-11-04", "close": 148.8, "volume": 4597.0}, {"date": "2021-11-05", "close": 153.8, "volume": 8619.0}, {"date": "2021-11-08", "close": 141.2, "volume": 5257.0}, {"date": "2021-11-09", "close": 136.0, "volume": 9569.0}, {"date": "2021-11-10", "close": 133.2, "volume": 13903.0}, {"date": "2021-11-11", "close": 127.8, "volume": 11145.0}, {"date": "2021-11-12", "close": 126.8, "volume": 11835.0}, {"date": "2021-11-15", "close": 125.4, "volume": 9260.0}, {"date": "2021-11-16", "close": 121.4, "volume": 10132.0}, {"date": "2021-11-17", "close": 118.2, "volume": 16783.0}, {"date": "2021-11-18", "close": 109.4, "volume": 20932.0}, {"date": "2021-11-19", "close": 106.0, "volume": 19954.0}, {"date": "2021-11-22", "close": 98.2, "volume": 25300.0}, {"date": "2021-11-23", "close": 106.4, "volume": 22389.0}, {"date": "2021-11-24", "close": 105.8, "volume": 9601.0}, {"date": "2021-11-26", "close": 102.2, "volume": 6733.0}, {"date": "2021-11-29", "close": 98.8, "volume": 14015.0}, {"date": "2021-11-30", "close": 107.2, "volume": 39639.0}, {"date": "2021-12-01", "close": 97.0, "volume": 8954.0}, {"date": "2021-12-02", "close": 105.4, "volume": 20002.0}, {"date": "2021-12-03", "close": 104.2, "volume": 14215.0}, {"date": "2021-12-06", "close": 108.0, "volume": 12801.0}, {"date": "2021-12-07", "close": 108.4, "volume": 10394.0}, {"date": "2021-12-08", "close": 107.6, "volume": 4224.0}, {"date": "2021-12-09", "close": 104.4, "volume": 6585.0}, {"date": "2021-12-10", "close": 101.8, "volume": 8121.0}, {"date": "2021-12-13", "close": 98.2, "volume": 6735.0}, {"date": "2021-12-14", "close": 93.0, "volume": 4771.0}, {"date": "2021-12-15", "close": 98.0, "volume": 8809.0}, {"date": "2021-12-16", "close": 96.6, "volume": 5850.0}, {"date": "2021-12-17", "close": 101.6, "volume": 11109.0}, {"date": "2021-12-20", "close": 99.0, "volume": 12003.0}, {"date": "2021-12-21", "close": 98.4, "volume": 11070.0}, {"date": "2021-12-22", "close": 108.6, "volume": 10681.0}, {"date": "2021-12-23", "close": 110.4, "volume": 6487.0}, {"date": "2021-12-27", "close": 109.0, "volume": 6369.0}, {"date": "2021-12-28", "close": 107.4, "volume": 7792.0}, {"date": "2021-12-29", "close": 104.4, "volume": 11303.0}, {"date": "2021-12-30", "close": 102.0, "volume": 9664.0}, {"date": "2021-12-31", "close": 96.4, "volume": 11169.0}, {"date": "2022-01-03", "close": 104.6, "volume": 11283.0}, {"date": "2022-01-04", "close": 97.0, "volume": 10800.0}, {"date": "2022-01-05", "close": 90.0, "volume": 6803.0}, {"date": "2022-01-06", "close": 85.4, "volume": 6726.0}, {"date": "2022-01-07", "close": 82.0, "volume": 4953.0}, {"date": "2022-01-10", "close": 84.0, "volume": 12242.0}, {"date": "2022-01-11", "close": 77.2, "volume": 13975.0}, {"date": "2022-01-12", "close": 74.6, "volume": 11568.0}, {"date": "2022-01-13", "close": 73.8, "volume": 17613.0}, {"date": "2022-01-14", "close": 76.6, "volume": 16472.0}, {"date": "2022-01-18", "close": 69.2, "volume": 11291.0}, {"date": "2022-01-19", "close": 69.2, "volume": 12119.0}, {"date": "2022-01-20", "close": 67.4, "volume": 7176.0}, {"date": "2022-01-21", "close": 65.0, "volume": 8279.0}, {"date": "2022-01-24", "close": 69.2, "volume": 10953.0}, {"date": "2022-01-25", "close": 70.8, "volume": 13988.0}, {"date": "2022-01-26", "close": 69.2, "volume": 13558.0}, {"date": "2022-01-27", "close": 64.2, "volume": 13058.0}, {"date": "2022-01-28", "close": 71.2, "volume": 18817.0}, {"date": "2022-01-31", "close": 71.4, "volume": 14177.0}, {"date": "2022-02-01", "close": 73.8, "volume": 8871.0}, {"date": "2022-02-02", "close": 67.4, "volume": 11599.0}, {"date": "2022-02-03", "close": 63.4, "volume": 9878.0}, {"date": "2022-02-04", "close": 65.6, "volume": 11537.0}, {"date": "2022-02-07", "close": 65.6, "volume": 7404.0}, {"date": "2022-02-08", "close": 63.0, "volume": 8375.0}, {"date": "2022-02-09", "close": 63.4, "volume": 18526.0}, {"date": "2022-02-10", "close": 62.0, "volume": 18552.0}, {"date": "2022-02-11", "close": 56.8, "volume": 13158.0}, {"date": "2022-02-14", "close": 56.2, "volume": 6987.0}, {"date": "2022-02-15", "close": 58.4, "volume": 9564.0}, {"date": "2022-02-16", "close": 56.2, "volume": 5801.0}, {"date": "2022-02-17", "close": 53.2, "volume": 5820.0}, {"date": "2022-02-18", "close": 53.6, "volume": 7841.0}, {"date": "2022-02-22", "close": 52.8, "volume": 5509.0}, {"date": "2022-02-23", "close": 50.8, "volume": 7286.0}, {"date": "2022-02-24", "close": 56.0, "volume": 6308.0}, {"date": "2022-02-25", "close": 54.0, "volume": 15145.0}, {"date": "2022-02-28", "close": 51.6, "volume": 6690.0}, {"date": "2022-03-01", "close": 50.8, "volume": 6626.0}, {"date": "2022-03-02", "close": 54.4, "volume": 13205.0}, {"date": "2022-03-03", "close": 47.0, "volume": 11626.0}, {"date": "2022-03-04", "close": 46.4, "volume": 9987.0}, {"date": "2022-03-07", "close": 45.6, "volume": 8609.0}, {"date": "2022-03-08", "close": 45.8, "volume": 6706.0}, {"date": "2022-03-09", "close": 51.2, "volume": 9314.0}, {"date": "2022-03-10", "close": 47.2, "volume": 7024.0}, {"date": "2022-03-11", "close": 42.6, "volume": 7165.0}, {"date": "2022-03-14", "close": 36.2, "volume": 18927.0}, {"date": "2022-03-15", "close": 37.6, "volume": 19929.0}, {"date": "2022-03-16", "close": 39.8, "volume": 11277.0}, {"date": "2022-03-17", "close": 42.0, "volume": 6464.0}, {"date": "2022-03-18", "close": 42.8, "volume": 11104.0}, {"date": "2022-03-21", "close": 38.6, "volume": 13802.0}, {"date": "2022-03-22", "close": 38.0, "volume": 21802.0}, {"date": "2022-03-23", "close": 35.6, "volume": 16174.0}, {"date": "2022-03-24", "close": 37.6, "volume": 8632.0}, {"date": "2022-03-25", "close": 36.4, "volume": 8853.0}, {"date": "2022-03-28", "close": 35.6, "volume": 15048.0}, {"date": "2022-03-29", "close": 34.4, "volume": 28931.0}, {"date": "2022-03-30", "close": 38.4, "volume": 21981.0}, {"date": "2022-03-31", "close": 37.6, "volume": 9628.0}, {"date": "2022-04-01", "close": 36.8, "volume": 12060.0}, {"date": "2022-04-04", "close": 45.0, "volume": 31532.0}, {"date": "2022-04-05", "close": 40.6, "volume": 12292.0}, {"date": "2022-04-06", "close": 38.8, "volume": 5298.0}, {"date": "2022-04-07", "close": 38.4, "volume": 19444.0}, {"date": "2022-04-08", "close": 35.6, "volume": 10139.0}, {"date": "2022-04-11", "close": 32.6, "volume": 14611.0}, {"date": "2022-04-12", "close": 32.0, "volume": 7901.0}, {"date": "2022-04-13", "close": 28.4, "volume": 87334.0}, {"date": "2022-04-14", "close": 27.6, "volume": 18138.0}, {"date": "2022-04-18", "close": 27.4, "volume": 25332.0}, {"date": "2022-04-19", "close": 28.4, "volume": 10962.0}, {"date": "2022-04-20", "close": 29.6, "volume": 13741.0}, {"date": "2022-04-21", "close": 28.0, "volume": 9083.0}, {"date": "2022-04-22", "close": 27.4, "volume": 8043.0}, {"date": "2022-04-25", "close": 26.8, "volume": 17061.0}, {"date": "2022-04-26", "close": 25.8, "volume": 14344.0}, {"date": "2022-04-27", "close": 25.0, "volume": 7163.0}, {"date": "2022-04-28", "close": 24.8, "volume": 9104.0}, {"date": "2022-04-29", "close": 24.4, "volume": 20261.0}, {"date": "2022-05-02", "close": 25.0, "volume": 9093.0}, {"date": "2022-05-03", "close": 26.2, "volume": 9201.0}, {"date": "2022-05-04", "close": 27.8, "volume": 13619.0}, {"date": "2022-05-05", "close": 26.2, "volume": 7294.0}, {"date": "2022-05-06", "close": 24.6, "volume": 6232.0}, {"date": "2022-05-09", "close": 22.8, "volume": 10490.0}, {"date": "2022-05-10", "close": 23.0, "volume": 49157.0}, {"date": "2022-05-11", "close": 20.7, "volume": 12219.0}, {"date": "2022-05-12", "close": 21.4, "volume": 29755.0}, {"date": "2022-05-13", "close": 19.602, "volume": 25560.0}, {"date": "2022-05-16", "close": 21.8, "volume": 21192.0}, {"date": "2022-05-17", "close": 22.0, "volume": 13058.0}, {"date": "2022-05-18", "close": 21.6, "volume": 8363.0}, {"date": "2022-05-19", "close": 22.2, "volume": 7168.0}, {"date": "2022-05-20", "close": 21.2, "volume": 9804.0}, {"date": "2022-05-23", "close": 20.8, "volume": 4335.0}, {"date": "2022-05-24", "close": 18.802, "volume": 15228.0}, {"date": "2022-05-25", "close": 19.684, "volume": 6106.0}, {"date": "2022-05-26", "close": 20.4, "volume": 8110.0}, {"date": "2022-05-27", "close": 19.998, "volume": 9842.0}, {"date": "2022-05-31", "close": 20.0, "volume": 9162.0}, {"date": "2022-06-01", "close": 19.4, "volume": 14104.0}, {"date": "2022-06-02", "close": 18.306, "volume": 36365.0}, {"date": "2022-06-03", "close": 19.322, "volume": 8836.0}, {"date": "2022-06-06", "close": 19.87, "volume": 16502.0}, {"date": "2022-06-07", "close": 21.2, "volume": 15330.0}, {"date": "2022-06-08", "close": 22.0, "volume": 39487.0}, {"date": "2022-06-09", "close": 20.4, "volume": 17664.0}, {"date": "2022-06-10", "close": 20.2, "volume": 11768.0}, {"date": "2022-06-13", "close": 19.212, "volume": 11764.0}, {"date": "2022-06-14", "close": 19.044, "volume": 6973.0}, {"date": "2022-06-15", "close": 19.488, "volume": 6231.0}, {"date": "2022-06-16", "close": 19.564, "volume": 11745.0}, {"date": "2022-06-17", "close": 20.0, "volume": 21131.0}, {"date": "2022-06-21", "close": 19.484, "volume": 18256.0}, {"date": "2022-06-22", "close": 19.54, "volume": 12744.0}, {"date": "2022-06-23", "close": 22.2, "volume": 29479.0}, {"date": "2022-06-24", "close": 21.6, "volume": 200623.0}, {"date": "2022-06-27", "close": 20.4, "volume": 29837.0}, {"date": "2022-06-28", "close": 20.8, "volume": 13809.0}, {"date": "2022-06-29", "close": 20.4, "volume": 8621.0}, {"date": "2022-06-30", "close": 20.6, "volume": 4190.0}, {"date": "2022-07-01", "close": 19.802, "volume": 8691.0}, {"date": "2022-07-05", "close": 20.2, "volume": 7038.0}, {"date": "2022-07-06", "close": 20.2, "volume": 5875.0}, {"date": "2022-07-07", "close": 22.4, "volume": 11810.0}, {"date": "2022-07-08", "close": 22.2, "volume": 11231.0}, {"date": "2022-07-11", "close": 20.6, "volume": 18512.0}, {"date": "2022-07-12", "close": 21.0, "volume": 10113.0}, {"date": "2022-07-13", "close": 20.8, "volume": 11374.0}, {"date": "2022-07-14", "close": 20.8, "volume": 11531.0}, {"date": "2022-07-15", "close": 21.6, "volume": 3544.0}, {"date": "2022-07-18", "close": 23.8, "volume": 11543.0}, {"date": "2022-07-19", "close": 24.6, "volume": 6725.0}, {"date": "2022-07-20", "close": 26.6, "volume": 6975.0}, {"date": "2022-07-21", "close": 25.4, "volume": 6982.0}, {"date": "2022-07-22", "close": 23.6, "volume": 4311.0}, {"date": "2022-07-25", "close": 23.4, "volume": 3743.0}, {"date": "2022-07-26", "close": 21.4, "volume": 5552.0}, {"date": "2022-07-27", "close": 21.0, "volume": 4123.0}, {"date": "2022-07-28", "close": 19.998, "volume": 12422.0}, {"date": "2022-07-29", "close": 20.2, "volume": 4563.0}, {"date": "2022-08-01", "close": 20.0, "volume": 8932.0}, {"date": "2022-08-02", "close": 19.802, "volume": 7398.0}, {"date": "2022-08-03", "close": 20.2, "volume": 11098.0}, {"date": "2022-08-04", "close": 21.4, "volume": 20005.0}, {"date": "2022-08-05", "close": 21.0, "volume": 5605.0}, {"date": "2022-08-08", "close": 21.2, "volume": 2877.0}, {"date": "2022-08-09", "close": 19.512, "volume": 15348.0}, {"date": "2022-08-10", "close": 19.666, "volume": 13763.0}, {"date": "2022-08-11", "close": 20.4, "volume": 174136.0}, {"date": "2022-08-12", "close": 23.6, "volume": 96324.0}, {"date": "2022-08-15", "close": 23.6, "volume": 19673.0}, {"date": "2022-08-16", "close": 22.2, "volume": 16589.0}, {"date": "2022-08-17", "close": 22.2, "volume": 15338.0}, {"date": "2022-08-18", "close": 22.2, "volume": 18382.0}, {"date": "2022-08-19", "close": 21.8, "volume": 7749.0}, {"date": "2022-08-22", "close": 21.8, "volume": 6723.0}, {"date": "2022-08-23", "close": 22.2, "volume": 4047.0}, {"date": "2022-08-24", "close": 23.4, "volume": 5384.0}, {"date": "2022-08-25", "close": 24.0, "volume": 5377.0}, {"date": "2022-08-26", "close": 22.0, "volume": 10574.0}, {"date": "2022-08-29", "close": 20.8, "volume": 6381.0}, {"date": "2022-08-30", "close": 20.8, "volume": 4463.0}, {"date": "2022-08-31", "close": 20.6, "volume": 5692.0}, {"date": "2022-09-01", "close": 20.8, "volume": 17250.0}, {"date": "2022-09-02", "close": 20.2, "volume": 2276.0}, {"date": "2022-09-06", "close": 20.1, "volume": 4391.0}, {"date": "2022-09-07", "close": 20.4, "volume": 3441.0}, {"date": "2022-09-08", "close": 20.6, "volume": 3086.0}, {"date": "2022-09-09", "close": 21.8, "volume": 8402.0}, {"date": "2022-09-12", "close": 21.4, "volume": 9510.0}, {"date": "2022-09-13", "close": 20.0, "volume": 9417.0}, {"date": "2022-09-14", "close": 19.6, "volume": 5969.0}, {"date": "2022-09-15", "close": 20.2, "volume": 5101.0}, {"date": "2022-09-16", "close": 19.0, "volume": 10884.0}, {"date": "2022-09-19", "close": 18.924, "volume": 3976.0}, {"date": "2022-09-20", "close": 18.682, "volume": 4632.0}, {"date": "2022-09-21", "close": 16.0, "volume": 19141.0}, {"date": "2022-09-22", "close": 14.8, "volume": 9328.0}, {"date": "2022-09-23", "close": 13.776, "volume": 8987.0}, {"date": "2022-09-26", "close": 13.56, "volume": 8630.0}, {"date": "2022-09-27", "close": 13.496, "volume": 5931.0}, {"date": "2022-09-28", "close": 13.302, "volume": 5555.0}, {"date": "2022-09-29", "close": 12.692, "volume": 3590.0}, {"date": "2022-09-30", "close": 12.8, "volume": 2555.0}, {"date": "2022-10-03", "close": 13.35, "volume": 1776.0}, {"date": "2022-10-04", "close": 13.6, "volume": 2315.0}, {"date": "2022-10-05", "close": 13.6, "volume": 1835.0}, {"date": "2022-10-06", "close": 13.234, "volume": 3395.0}, {"date": "2022-10-07", "close": 12.698, "volume": 3361.0}, {"date": "2022-10-10", "close": 11.44, "volume": 8197.0}, {"date": "2022-10-11", "close": 11.392, "volume": 2573.0}, {"date": "2022-10-12", "close": 11.48, "volume": 4102.0}, {"date": "2022-10-13", "close": 11.24, "volume": 3897.0}, {"date": "2022-10-14", "close": 11.832, "volume": 4610.0}, {"date": "2022-10-17", "close": 12.0, "volume": 7837.0}, {"date": "2022-10-18", "close": 12.126, "volume": 3489.0}, {"date": "2022-10-19", "close": 12.202, "volume": 8557.0}, {"date": "2022-10-20", "close": 11.4, "volume": 4901.0}, {"date": "2022-10-21", "close": 12.602, "volume": 6967.0}, {"date": "2022-10-24", "close": 12.114, "volume": 5021.0}, {"date": "2022-10-25", "close": 12.174, "volume": 2140.0}, {"date": "2022-10-26", "close": 12.008, "volume": 6171.0}, {"date": "2022-10-27", "close": 12.068, "volume": 2973.0}, {"date": "2022-10-28", "close": 11.964, "volume": 2982.0}, {"date": "2022-10-31", "close": 11.368, "volume": 8560.0}, {"date": "2022-11-01", "close": 11.202, "volume": 6672.0}, {"date": "2022-11-02", "close": 11.26, "volume": 5311.0}, {"date": "2022-11-03", "close": 11.152, "volume": 7170.0}, {"date": "2022-11-04", "close": 10.8, "volume": 3880.0}, {"date": "2022-11-07", "close": 10.876, "volume": 864.0}, {"date": "2022-11-08", "close": 10.558, "volume": 4746.0}, {"date": "2022-11-09", "close": 10.2, "volume": 4214.0}, {"date": "2022-11-10", "close": 10.452, "volume": 4969.0}, {"date": "2022-11-11", "close": 10.808, "volume": 4049.0}, {"date": "2022-11-14", "close": 10.602, "volume": 101688.0}, {"date": "2022-11-15", "close": 8.496, "volume": 35707.0}, {"date": "2022-11-16", "close": 8.048, "volume": 11493.0}, {"date": "2022-11-17", "close": 8.402, "volume": 41163.0}, {"date": "2022-11-18", "close": 9.482, "volume": 39163.0}, {"date": "2022-11-21", "close": 9.026, "volume": 8458.0}, {"date": "2022-11-22", "close": 8.6, "volume": 19226.0}, {"date": "2022-11-23", "close": 8.8, "volume": 3334.0}, {"date": "2022-11-25", "close": 9.0, "volume": 1175.0}, {"date": "2022-11-28", "close": 8.974, "volume": 2209.0}, {"date": "2022-11-29", "close": 10.002, "volume": 6189.0}, {"date": "2022-11-30", "close": 10.2, "volume": 3492.0}, {"date": "2022-12-01", "close": 9.002, "volume": 20598.0}, {"date": "2022-12-02", "close": 9.302, "volume": 8454.0}, {"date": "2022-12-05", "close": 8.646, "volume": 8248.0}, {"date": "2022-12-06", "close": 8.462, "volume": 4303.0}, {"date": "2022-12-07", "close": 8.198, "volume": 9991.0}, {"date": "2022-12-08", "close": 8.292, "volume": 3581.0}, {"date": "2022-12-09", "close": 8.4, "volume": 4789.0}, {"date": "2022-12-12", "close": 8.998, "volume": 12694.0}, {"date": "2022-12-13", "close": 9.57, "volume": 4366.0}, {"date": "2022-12-14", "close": 9.2, "volume": 10214.0}, {"date": "2022-12-15", "close": 9.052, "volume": 1811.0}, {"date": "2022-12-16", "close": 8.708, "volume": 218855.0}, {"date": "2022-12-19", "close": 8.86, "volume": 10327.0}, {"date": "2022-12-20", "close": 8.664, "volume": 9215.0}, {"date": "2022-12-21", "close": 8.752, "volume": 4351.0}, {"date": "2022-12-22", "close": 8.494, "volume": 8913.0}, {"date": "2022-12-23", "close": 8.65, "volume": 10393.0}, {"date": "2022-12-27", "close": 8.8, "volume": 11762.0}, {"date": "2022-12-28", "close": 9.602, "volume": 33797.0}, {"date": "2022-12-29", "close": 9.98, "volume": 26216.0}, {"date": "2022-12-30", "close": 10.18, "volume": 6392.0}, {"date": "2023-01-03", "close": 10.1, "volume": 51067.0}, {"date": "2023-01-04", "close": 10.2, "volume": 3413.0}, {"date": "2023-01-05", "close": 10.112, "volume": 6985.0}, {"date": "2023-01-06", "close": 10.46, "volume": 10849.0}, {"date": "2023-01-09", "close": 11.042, "volume": 3505.0}, {"date": "2023-01-10", "close": 10.408, "volume": 4439.0}, {"date": "2023-01-11", "close": 10.4, "volume": 5931.0}, {"date": "2023-01-12", "close": 10.55, "volume": 3462.0}, {"date": "2023-01-13", "close": 11.676, "volume": 11052.0}, {"date": "2023-01-17", "close": 11.4, "volume": 2145.0}, {"date": "2023-01-18", "close": 11.4, "volume": 3412.0}, {"date": "2023-01-19", "close": 11.248, "volume": 5252.0}, {"date": "2023-01-20", "close": 11.526, "volume": 3237.0}, {"date": "2023-01-23", "close": 11.586, "volume": 2914.0}, {"date": "2023-01-24", "close": 11.8, "volume": 3422.0}, {"date": "2023-01-25", "close": 12.196, "volume": 2319.0}, {"date": "2023-01-26", "close": 12.202, "volume": 3534.0}, {"date": "2023-01-27", "close": 11.998, "volume": 1016.0}, {"date": "2023-01-30", "close": 11.6, "volume": 3813.0}, {"date": "2023-01-31", "close": 11.902, "volume": 2107.0}, {"date": "2023-02-01", "close": 11.8, "volume": 2025.0}, {"date": "2023-02-02", "close": 11.566, "volume": 18748.0}, {"date": "2023-02-03", "close": 11.802, "volume": 8004.0}, {"date": "2023-02-06", "close": 12.4002, "volume": 6955.0}, {"date": "2023-02-07", "close": 12.83, "volume": 6627.0}, {"date": "2023-02-08", "close": 12.266, "volume": 1768.0}, {"date": "2023-02-09", "close": 12.31, "volume": 6391.0}, {"date": "2023-02-10", "close": 12.526, "volume": 9108.0}, {"date": "2023-02-13", "close": 12.598, "volume": 830.0}, {"date": "2023-02-14", "close": 11.6, "volume": 12838.0}, {"date": "2023-02-15", "close": 11.8, "volume": 12756.0}, {"date": "2023-02-16", "close": 10.482, "volume": 9999.0}, {"date": "2023-02-17", "close": 10.603, "volume": 8516.0}, {"date": "2023-02-21", "close": 10.34, "volume": 5117.0}, {"date": "2023-02-22", "close": 10.2, "volume": 5456.0}, {"date": "2023-02-23", "close": 10.998, "volume": 19009.0}, {"date": "2023-02-24", "close": 10.208, "volume": 2175.0}, {"date": "2023-02-27", "close": 10.202, "volume": 2049.0}, {"date": "2023-02-28", "close": 10.07, "volume": 2151.0}, {"date": "2023-03-01", "close": 10.2, "volume": 17548.0}, {"date": "2023-03-02", "close": 10.398, "volume": 2995.0}, {"date": "2023-03-03", "close": 10.238, "volume": 2536.0}, {"date": "2023-03-06", "close": 10.48, "volume": 8667.0}, {"date": "2023-03-07", "close": 10.7, "volume": 5567.0}, {"date": "2023-03-08", "close": 10.604, "volume": 70462.0}, {"date": "2023-03-09", "close": 14.4, "volume": 542491.0}, {"date": "2023-03-10", "close": 12.602, "volume": 64933.0}, {"date": "2023-03-13", "close": 12.4, "volume": 52420.0}, {"date": "2023-03-14", "close": 12.41, "volume": 31160.0}, {"date": "2023-03-15", "close": 12.4, "volume": 19564.0}, {"date": "2023-03-16", "close": 13.974, "volume": 30772.0}, {"date": "2023-03-17", "close": 12.97, "volume": 9563.0}, {"date": "2023-03-20", "close": 13.48, "volume": 11604.0}, {"date": "2023-03-21", "close": 13.34, "volume": 24073.0}, {"date": "2023-03-22", "close": 13.2, "volume": 6441.0}, {"date": "2023-03-23", "close": 12.496, "volume": 16156.0}, {"date": "2023-03-24", "close": 12.678, "volume": 10790.0}, {"date": "2023-03-27", "close": 13.286, "volume": 13006.0}, {"date": "2023-03-28", "close": 12.4, "volume": 12027.0}, {"date": "2023-03-29", "close": 13.698, "volume": 18682.0}, {"date": "2023-03-30", "close": 13.9, "volume": 9106.0}, {"date": "2023-03-31", "close": 14.0, "volume": 13119.0}, {"date": "2023-04-03", "close": 14.0, "volume": 29142.0}, {"date": "2023-04-04", "close": 13.6, "volume": 8725.0}, {"date": "2023-04-05", "close": 14.4, "volume": 13058.0}, {"date": "2023-04-06", "close": 14.0, "volume": 5003.0}, {"date": "2023-04-10", "close": 14.6, "volume": 10325.0}, {"date": "2023-04-11", "close": 15.6, "volume": 23296.0}, {"date": "2023-04-12", "close": 15.49, "volume": 6938.0}, {"date": "2023-04-13", "close": 15.656, "volume": 11666.0}, {"date": "2023-04-14", "close": 15.8, "volume": 8059.0}, {"date": "2023-04-17", "close": 16.2, "volume": 15825.0}, {"date": "2023-04-18", "close": 15.998, "volume": 9611.0}, {"date": "2023-04-19", "close": 16.208, "volume": 5715.0}, {"date": "2023-04-20", "close": 17.474, "volume": 41944.0}, {"date": "2023-04-21", "close": 17.0, "volume": 15369.0}, {"date": "2023-04-24", "close": 16.4, "volume": 10770.0}, {"date": "2023-04-25", "close": 16.898, "volume": 4465.0}, {"date": "2023-04-26", "close": 16.988, "volume": 4513.0}, {"date": "2023-04-27", "close": 17.462, "volume": 10262.0}, {"date": "2023-04-28", "close": 17.888, "volume": 9849.0}, {"date": "2023-05-01", "close": 18.0, "volume": 15796.0}, {"date": "2023-05-02", "close": 18.198, "volume": 5449.0}, {"date": "2023-05-03", "close": 17.6, "volume": 15166.0}, {"date": "2023-05-04", "close": 17.78, "volume": 7012.0}, {"date": "2023-05-05", "close": 17.98, "volume": 5011.0}, {"date": "2023-05-08", "close": 17.6, "volume": 5941.0}, {"date": "2023-05-09", "close": 17.798, "volume": 9114.0}, {"date": "2023-05-10", "close": 17.912, "volume": 5027.0}, {"date": "2023-05-11", "close": 17.63, "volume": 1672.0}, {"date": "2023-05-12", "close": 17.6, "volume": 2717.0}, {"date": "2023-05-15", "close": 17.3, "volume": 5905.0}, {"date": "2023-05-16", "close": 17.6, "volume": 1321.0}, {"date": "2023-05-17", "close": 17.398, "volume": 2048.0}, {"date": "2023-05-18", "close": 17.556, "volume": 1604.0}, {"date": "2023-05-19", "close": 17.398, "volume": 2002.0}, {"date": "2023-05-22", "close": 17.98, "volume": 3934.0}, {"date": "2023-05-23", "close": 17.6, "volume": 4777.0}, {"date": "2023-05-24", "close": 17.306, "volume": 18884.0}, {"date": "2023-05-25", "close": 16.2, "volume": 6841.0}, {"date": "2023-05-26", "close": 16.4, "volume": 1728.0}, {"date": "2023-05-30", "close": 16.3, "volume": 4646.0}, {"date": "2023-05-31", "close": 16.0, "volume": 1321.0}, {"date": "2023-06-01", "close": 16.36, "volume": 3137.0}, {"date": "2023-06-02", "close": 16.4, "volume": 613.0}, {"date": "2023-06-05", "close": 16.178, "volume": 5536.0}, {"date": "2023-06-06", "close": 16.18, "volume": 1385.0}, {"date": "2023-06-07", "close": 15.94, "volume": 1613.0}, {"date": "2023-06-08", "close": 15.802, "volume": 2754.0}, {"date": "2023-06-09", "close": 15.602, "volume": 2727.0}, {"date": "2023-06-12", "close": 15.602, "volume": 1853.0}, {"date": "2023-06-13", "close": 15.4, "volume": 3709.0}, {"date": "2023-06-14", "close": 15.0, "volume": 3255.0}, {"date": "2023-06-15", "close": 14.8, "volume": 2323.0}, {"date": "2023-06-16", "close": 15.484, "volume": 10864.0}, {"date": "2023-06-20", "close": 15.722, "volume": 1971.0}, {"date": "2023-06-21", "close": 15.514, "volume": 1707.0}, {"date": "2023-06-22", "close": 15.202, "volume": 2488.0}, {"date": "2023-06-23", "close": 15.42, "volume": 5157.0}, {"date": "2023-06-26", "close": 15.7, "volume": 13781.0}, {"date": "2023-06-27", "close": 16.168, "volume": 10463.0}, {"date": "2023-06-28", "close": 16.2, "volume": 1857.0}, {"date": "2023-06-29", "close": 16.558, "volume": 767.0}, {"date": "2023-06-30", "close": 16.6, "volume": 1679.0}, {"date": "2023-07-03", "close": 16.502, "volume": 1281.0}, {"date": "2023-07-05", "close": 16.642, "volume": 1955.0}, {"date": "2023-07-06", "close": 16.722, "volume": 3626.0}, {"date": "2023-07-07", "close": 16.8, "volume": 2075.0}, {"date": "2023-07-10", "close": 16.6, "volume": 7076.0}, {"date": "2023-07-11", "close": 16.96, "volume": 2225.0}, {"date": "2023-07-12", "close": 16.8, "volume": 3373.0}, {"date": "2023-07-13", "close": 17.102, "volume": 8970.0}, {"date": "2023-07-14", "close": 17.6, "volume": 2661.0}, {"date": "2023-07-17", "close": 18.5, "volume": 8441.0}, {"date": "2023-07-18", "close": 14.78, "volume": 188926.0}, {"date": "2023-07-19", "close": 13.2, "volume": 64420.0}, {"date": "2023-07-20", "close": 13.4, "volume": 59316.0}, {"date": "2023-07-21", "close": 13.9, "volume": 51040.0}, {"date": "2023-07-24", "close": 13.784, "volume": 20061.0}, {"date": "2023-07-25", "close": 13.748, "volume": 26410.0}, {"date": "2023-07-26", "close": 13.76, "volume": 24538.0}, {"date": "2023-07-27", "close": 13.58, "volume": 17873.0}, {"date": "2023-07-28", "close": 13.622, "volume": 10674.0}, {"date": "2023-07-31", "close": 13.8, "volume": 9869.0}, {"date": "2023-08-01", "close": 13.6, "volume": 2814.0}, {"date": "2023-08-02", "close": 13.4, "volume": 7327.0}, {"date": "2023-08-03", "close": 13.3, "volume": 2424.0}, {"date": "2023-08-04", "close": 13.118, "volume": 8221.0}, {"date": "2023-08-07", "close": 12.998, "volume": 6889.0}, {"date": "2023-08-08", "close": 12.82, "volume": 7378.0}, {"date": "2023-08-09", "close": 12.8, "volume": 6197.0}, {"date": "2023-08-10", "close": 12.64, "volume": 7358.0}, {"date": "2023-08-11", "close": 12.4, "volume": 2064.0}, {"date": "2023-08-14", "close": 12.388, "volume": 10295.0}, {"date": "2023-08-15", "close": 13.4, "volume": 107544.0}, {"date": "2023-08-16", "close": 13.98, "volume": 19667.0}, {"date": "2023-08-17", "close": 14.48, "volume": 30354.0}, {"date": "2023-08-18", "close": 15.002, "volume": 33114.0}, {"date": "2023-08-21", "close": 14.8, "volume": 6687.0}, {"date": "2023-08-22", "close": 14.954, "volume": 2607.0}, {"date": "2023-08-23", "close": 14.798, "volume": 4432.0}, {"date": "2023-08-24", "close": 14.516, "volume": 3413.0}, {"date": "2023-08-25", "close": 14.384, "volume": 3823.0}, {"date": "2023-08-28", "close": 13.78, "volume": 6112.0}, {"date": "2023-08-29", "close": 14.198, "volume": 4072.0}, {"date": "2023-08-30", "close": 14.174, "volume": 1988.0}, {"date": "2023-08-31", "close": 15.06, "volume": 16435.0}, {"date": "2023-09-01", "close": 15.02, "volume": 18385.0}, {"date": "2023-09-05", "close": 16.112, "volume": 4164.0}, {"date": "2023-09-06", "close": 16.148, "volume": 6469.0}, {"date": "2023-09-07", "close": 16.622, "volume": 10460.0}, {"date": "2023-09-08", "close": 16.0, "volume": 14068.0}, {"date": "2023-09-11", "close": 14.6, "volume": 13125.0}, {"date": "2023-09-12", "close": 14.602, "volume": 2522.0}, {"date": "2023-09-13", "close": 14.84, "volume": 1771.0}, {"date": "2023-09-14", "close": 15.24, "volume": 824.0}, {"date": "2023-09-15", "close": 15.0, "volume": 1953.0}, {"date": "2023-09-18", "close": 15.4, "volume": 1046.0}, {"date": "2023-09-19", "close": 15.38, "volume": 1647.0}, {"date": "2023-09-20", "close": 14.82, "volume": 1064.0}, {"date": "2023-09-21", "close": 13.98, "volume": 13582.0}, {"date": "2023-09-22", "close": 13.752, "volume": 10724.0}, {"date": "2023-09-25", "close": 15.0, "volume": 22416.0}, {"date": "2023-09-26", "close": 15.24, "volume": 18215.0}, {"date": "2023-09-27", "close": 15.64, "volume": 25983.0}, {"date": "2023-09-28", "close": 16.12, "volume": 13822.0}, {"date": "2023-09-29", "close": 15.8, "volume": 9472.0}, {"date": "2023-10-02", "close": 16.08, "volume": 5425.0}, {"date": "2023-10-03", "close": 16.28, "volume": 9162.0}, {"date": "2023-10-04", "close": 16.0, "volume": 5014.0}, {"date": "2023-10-05", "close": 16.04, "volume": 14432.0}, {"date": "2023-10-06", "close": 16.56, "volume": 12159.0}, {"date": "2023-10-09", "close": 16.08, "volume": 4863.0}, {"date": "2023-10-10", "close": 16.56, "volume": 8801.0}, {"date": "2023-10-11", "close": 15.68, "volume": 1688.0}, {"date": "2023-10-12", "close": 15.0, "volume": 3622.0}, {"date": "2023-10-13", "close": 14.44, "volume": 872.0}, {"date": "2023-10-16", "close": 13.88, "volume": 3345.0}, {"date": "2023-10-17", "close": 14.24, "volume": 2908.0}, {"date": "2023-10-18", "close": 13.52, "volume": 336.0}, {"date": "2023-10-19", "close": 13.32, "volume": 3328.0}, {"date": "2023-10-20", "close": 13.12, "volume": 2283.0}, {"date": "2023-10-23", "close": 13.2, "volume": 2318.0}, {"date": "2023-10-24", "close": 14.08, "volume": 1831.0}, {"date": "2023-10-25", "close": 13.8, "volume": 2312.0}, {"date": "2023-10-26", "close": 13.6, "volume": 1186.0}, {"date": "2023-10-27", "close": 14.0, "volume": 3566.0}, {"date": "2023-10-30", "close": 13.28, "volume": 4362.0}, {"date": "2023-10-31", "close": 13.52, "volume": 1227.0}, {"date": "2023-11-01", "close": 13.66, "volume": 1804.0}, {"date": "2023-11-02", "close": 13.6, "volume": 928.0}, {"date": "2023-11-03", "close": 13.68, "volume": 3438.0}, {"date": "2023-11-06", "close": 13.68, "volume": 1638.0}, {"date": "2023-11-07", "close": 13.2, "volume": 1261.0}, {"date": "2023-11-08", "close": 13.56, "volume": 1713.0}, {"date": "2023-11-09", "close": 13.4, "volume": 1899.0}, {"date": "2023-11-10", "close": 13.84, "volume": 3040.0}, {"date": "2023-11-13", "close": 13.44, "volume": 3874.0}, {"date": "2023-11-14", "close": 14.0, "volume": 5661.0}, {"date": "2023-11-15", "close": 13.8, "volume": 6995.0}, {"date": "2023-11-16", "close": 13.16, "volume": 3924.0}, {"date": "2023-11-17", "close": 13.4, "volume": 3848.0}, {"date": "2023-11-20", "close": 13.2, "volume": 14170.0}, {"date": "2023-11-21", "close": 12.96, "volume": 2201.0}, {"date": "2023-11-22", "close": 13.88, "volume": 5574.0}, {"date": "2023-11-24", "close": 14.16, "volume": 2300.0}, {"date": "2023-11-27", "close": 14.2, "volume": 3801.0}, {"date": "2023-11-28", "close": 14.64, "volume": 10494.0}, {"date": "2023-11-29", "close": 13.64, "volume": 550.0}, {"date": "2023-11-30", "close": 13.84, "volume": 4670.0}, {"date": "2023-12-01", "close": 14.0, "volume": 8678.0}, {"date": "2023-12-04", "close": 13.96, "volume": 7329.0}, {"date": "2023-12-05", "close": 13.0, "volume": 7739.0}, {"date": "2023-12-06", "close": 13.88, "volume": 13696.0}, {"date": "2023-12-07", "close": 14.36, "volume": 5741.0}, {"date": "2023-12-08", "close": 14.18, "volume": 4228.0}, {"date": "2023-12-11", "close": 14.0, "volume": 10739.0}, {"date": "2023-12-12", "close": 13.2, "volume": 6463.0}, {"date": "2023-12-13", "close": 13.36, "volume": 8543.0}, {"date": "2023-12-14", "close": 13.54, "volume": 10300.0}, {"date": "2023-12-15", "close": 13.76, "volume": 14118.0}, {"date": "2023-12-18", "close": 13.96, "volume": 28298.0}, {"date": "2023-12-19", "close": 15.1, "volume": 85933.0}, {"date": "2023-12-20", "close": 14.25, "volume": 55670.0}, {"date": "2023-12-21", "close": 14.79, "volume": 36300.0}, {"date": "2023-12-22", "close": 15.4, "volume": 37959.0}, {"date": "2023-12-26", "close": 15.81, "volume": 45655.0}, {"date": "2023-12-27", "close": 15.82, "volume": 24716.0}, {"date": "2023-12-28", "close": 17.18, "volume": 30171.0}, {"date": "2023-12-29", "close": 19.38, "volume": 364892.0}, {"date": "2024-01-02", "close": 19.87, "volume": 123274.0}, {"date": "2024-01-03", "close": 19.57, "volume": 28712.0}, {"date": "2024-01-04", "close": 21.55, "volume": 53976.0}, {"date": "2024-01-05", "close": 22.95, "volume": 64015.0}, {"date": "2024-01-08", "close": 26.345, "volume": 108821.0}, {"date": "2024-01-09", "close": 28.16, "volume": 54421.0}, {"date": "2024-01-10", "close": 28.44, "volume": 56665.0}, {"date": "2024-01-11", "close": 31.81, "volume": 102919.0}, {"date": "2024-01-12", "close": 30.11, "volume": 65393.0}, {"date": "2024-01-16", "close": 32.3, "volume": 54151.0}, {"date": "2024-01-17", "close": 30.16, "volume": 83783.0}, {"date": "2024-01-18", "close": 30.19, "volume": 57782.0}, {"date": "2024-01-19", "close": 30.09, "volume": 67036.0}, {"date": "2024-01-22", "close": 30.1, "volume": 61332.0}, {"date": "2024-01-23", "close": 30.34, "volume": 220841.0}, {"date": "2024-01-24", "close": 30.0, "volume": 92703.0}, {"date": "2024-01-25", "close": 32.0, "volume": 116569.0}, {"date": "2024-01-26", "close": 31.7, "volume": 46562.0}, {"date": "2024-01-29", "close": 32.0, "volume": 46582.0}, {"date": "2024-01-30", "close": 31.5, "volume": 391119.0}, {"date": "2024-01-31", "close": 30.16, "volume": 163791.0}, {"date": "2024-02-01", "close": 30.76, "volume": 61541.0}, {"date": "2024-02-02", "close": 30.97, "volume": 25638.0}, {"date": "2024-02-05", "close": 31.75, "volume": 49675.0}, {"date": "2024-02-06", "close": 32.0, "volume": 72228.0}, {"date": "2024-02-07", "close": 30.435, "volume": 54582.0}, {"date": "2024-02-08", "close": 29.79, "volume": 35526.0}, {"date": "2024-02-09", "close": 31.28, "volume": 42871.0}, {"date": "2024-02-12", "close": 29.14, "volume": 40325.0}, {"date": "2024-02-13", "close": 29.91, "volume": 36574.0}, {"date": "2024-02-14", "close": 30.0, "volume": 29522.0}, {"date": "2024-02-15", "close": 30.0, "volume": 28752.0}, {"date": "2024-02-16", "close": 29.46, "volume": 18167.0}, {"date": "2024-02-20", "close": 29.8, "volume": 36442.0}, {"date": "2024-02-21", "close": 29.8, "volume": 293198.0}, {"date": "2024-02-22", "close": 30.29, "volume": 75354.0}, {"date": "2024-02-23", "close": 30.15, "volume": 108486.0}, {"date": "2024-02-26", "close": 30.44, "volume": 77634.0}, {"date": "2024-02-27", "close": 32.44, "volume": 191665.0}, {"date": "2024-02-28", "close": 30.7, "volume": 82068.0}, {"date": "2024-02-29", "close": 31.07, "volume": 33020.0}, {"date": "2024-03-01", "close": 32.0, "volume": 131935.0}, {"date": "2024-03-04", "close": 38.55, "volume": 299772.0}, {"date": "2024-03-05", "close": 37.24, "volume": 85405.0}, {"date": "2024-03-06", "close": 37.98, "volume": 61248.0}, {"date": "2024-03-07", "close": 38.68, "volume": 63850.0}, {"date": "2024-03-08", "close": 37.25, "volume": 59206.0}, {"date": "2024-03-11", "close": 36.45, "volume": 64458.0}, {"date": "2024-03-12", "close": 36.335, "volume": 270321.0}, {"date": "2024-03-13", "close": 36.06, "volume": 147925.0}, {"date": "2024-03-14", "close": 34.56, "volume": 167289.0}, {"date": "2024-03-15", "close": 37.53, "volume": 643857.0}, {"date": "2024-03-18", "close": 37.55, "volume": 272831.0}, {"date": "2024-03-19", "close": 45.06, "volume": 377095.0}, {"date": "2024-03-20", "close": 44.8, "volume": 277597.0}, {"date": "2024-03-21", "close": 49.22, "volume": 197849.0}, {"date": "2024-03-22", "close": 49.88, "volume": 215801.0}, {"date": "2024-03-25", "close": 49.03, "volume": 211713.0}, {"date": "2024-03-26", "close": 49.45, "volume": 80599.0}, {"date": "2024-03-27", "close": 49.26, "volume": 139979.0}, {"date": "2024-03-28", "close": 50.9, "volume": 411713.0}, {"date": "2024-04-01", "close": 46.78, "volume": 397276.0}, {"date": "2024-04-02", "close": 44.59, "volume": 156347.0}, {"date": "2024-04-03", "close": 43.94, "volume": 75702.0}, {"date": "2024-04-04", "close": 42.64, "volume": 481158.0}, {"date": "2024-04-05", "close": 41.31, "volume": 78856.0}, {"date": "2024-04-08", "close": 41.62, "volume": 124440.0}, {"date": "2024-04-09", "close": 40.96, "volume": 114480.0}, {"date": "2024-04-10", "close": 38.73, "volume": 79399.0}, {"date": "2024-04-11", "close": 38.33, "volume": 106862.0}, {"date": "2024-04-12", "close": 39.7, "volume": 132955.0}, {"date": "2024-04-15", "close": 37.43, "volume": 88806.0}, {"date": "2024-04-16", "close": 35.2, "volume": 110591.0}, {"date": "2024-04-17", "close": 33.64, "volume": 88228.0}, {"date": "2024-04-18", "close": 31.58, "volume": 100284.0}, {"date": "2024-04-19", "close": 30.49, "volume": 82724.0}, {"date": "2024-04-22", "close": 30.61, "volume": 116416.0}, {"date": "2024-04-23", "close": 31.17, "volume": 58205.0}, {"date": "2024-04-24", "close": 30.23, "volume": 52572.0}, {"date": "2024-04-25", "close": 29.87, "volume": 71109.0}, {"date": "2024-04-26", "close": 29.96, "volume": 47839.0}, {"date": "2024-04-29", "close": 33.4, "volume": 121085.0}, {"date": "2024-04-30", "close": 34.48, "volume": 155575.0}, {"date": "2024-05-01", "close": 33.77, "volume": 61261.0}, {"date": "2024-05-02", "close": 35.39, "volume": 78640.0}, {"date": "2024-05-03", "close": 36.63, "volume": 44192.0}, {"date": "2024-05-06", "close": 32.81, "volume": 61305.0}, {"date": "2024-05-07", "close": 33.94, "volume": 71992.0}, {"date": "2024-05-08", "close": 32.9, "volume": 60719.0}, {"date": "2024-05-09", "close": 33.21, "volume": 31505.0}, {"date": "2024-05-10", "close": 32.5, "volume": 28093.0}, {"date": "2024-05-13", "close": 30.64, "volume": 47541.0}, {"date": "2024-05-14", "close": 31.55, "volume": 82957.0}, {"date": "2024-05-15", "close": 33.59, "volume": 51187.0}, {"date": "2024-05-16", "close": 33.72, "volume": 57033.0}, {"date": "2024-05-17", "close": 33.31, "volume": 49599.0}, {"date": "2024-05-20", "close": 34.01, "volume": 96435.0}, {"date": "2024-05-21", "close": 32.52, "volume": 181911.0}, {"date": "2024-05-22", "close": 32.4, "volume": 44842.0}, {"date": "2024-05-23", "close": 31.49, "volume": 40122.0}, {"date": "2024-05-24", "close": 32.11, "volume": 48817.0}, {"date": "2024-05-28", "close": 31.71, "volume": 72000.0}, {"date": "2024-05-29", "close": 33.34, "volume": 53790.0}, {"date": "2024-05-30", "close": 34.03, "volume": 56149.0}, {"date": "2024-05-31", "close": 37.6, "volume": 138019.0}, {"date": "2024-06-03", "close": 37.23, "volume": 62937.0}, {"date": "2024-06-04", "close": 37.73, "volume": 45987.0}, {"date": "2024-06-05", "close": 37.47, "volume": 48886.0}, {"date": "2024-06-06", "close": 37.16, "volume": 65948.0}, {"date": "2024-06-07", "close": 37.88, "volume": 22570.0}, {"date": "2024-06-10", "close": 37.35, "volume": 36422.0}, {"date": "2024-06-11", "close": 37.18, "volume": 43933.0}, {"date": "2024-06-12", "close": 37.18, "volume": 48696.0}, {"date": "2024-06-13", "close": 41.99, "volume": 248155.0}, {"date": "2024-06-14", "close": 42.59, "volume": 85866.0}, {"date": "2024-06-17", "close": 40.0, "volume": 84677.0}, {"date": "2024-06-18", "close": 30.32, "volume": 209265.0}, {"date": "2024-06-20", "close": 31.07, "volume": 230040.0}, {"date": "2024-06-21", "close": 31.01, "volume": 156137.0}, {"date": "2024-06-24", "close": 31.75, "volume": 73120.0}, {"date": "2024-06-25", "close": 31.1, "volume": 111940.0}, {"date": "2024-06-26", "close": 32.01, "volume": 117317.0}, {"date": "2024-06-27", "close": 34.82, "volume": 123864.0}, {"date": "2024-06-28", "close": 36.39, "volume": 1545882.0}, {"date": "2024-07-01", "close": 40.62, "volume": 179495.0}, {"date": "2024-07-02", "close": 38.46, "volume": 303214.0}, {"date": "2024-07-03", "close": 35.98, "volume": 77158.0}, {"date": "2024-07-05", "close": 34.13, "volume": 69484.0}, {"date": "2024-07-08", "close": 36.79, "volume": 81341.0}, {"date": "2024-07-09", "close": 38.3, "volume": 79060.0}, {"date": "2024-07-10", "close": 38.56, "volume": 91998.0}, {"date": "2024-07-11", "close": 41.77, "volume": 76905.0}, {"date": "2024-07-12", "close": 42.58, "volume": 79829.0}, {"date": "2024-07-15", "close": 45.95, "volume": 249270.0}, {"date": "2024-07-16", "close": 45.75, "volume": 90008.0}, {"date": "2024-07-17", "close": 44.34, "volume": 240363.0}, {"date": "2024-07-18", "close": 41.42, "volume": 75652.0}, {"date": "2024-07-19", "close": 42.26, "volume": 74472.0}, {"date": "2024-07-22", "close": 43.32, "volume": 75980.0}, {"date": "2024-07-23", "close": 43.03, "volume": 111358.0}, {"date": "2024-07-24", "close": 42.74, "volume": 139332.0}, {"date": "2024-07-25", "close": 42.7, "volume": 153415.0}, {"date": "2024-07-26", "close": 44.83, "volume": 185724.0}, {"date": "2024-07-29", "close": 41.35, "volume": 146182.0}, {"date": "2024-07-30", "close": 39.12, "volume": 110042.0}, {"date": "2024-07-31", "close": 41.14, "volume": 79940.0}, {"date": "2024-08-01", "close": 40.51, "volume": 134538.0}, {"date": "2024-08-02", "close": 39.55, "volume": 105080.0}, {"date": "2024-08-05", "close": 36.8, "volume": 118792.0}, {"date": "2024-08-06", "close": 37.87, "volume": 84114.0}, {"date": "2024-08-07", "close": 36.29, "volume": 97602.0}, {"date": "2024-08-08", "close": 36.55, "volume": 138100.0}, {"date": "2024-08-09", "close": 35.59, "volume": 107518.0}, {"date": "2024-08-12", "close": 34.69, "volume": 144766.0}, {"date": "2024-08-13", "close": 34.18, "volume": 96108.0}, {"date": "2024-08-14", "close": 33.57, "volume": 119529.0}, {"date": "2024-08-15", "close": 35.62, "volume": 129434.0}, {"date": "2024-08-16", "close": 35.02, "volume": 45202.0}, {"date": "2024-08-19", "close": 35.81, "volume": 123713.0}, {"date": "2024-08-20", "close": 35.7, "volume": 92230.0}, {"date": "2024-08-21", "close": 35.84, "volume": 65041.0}, {"date": "2024-08-22", "close": 33.81, "volume": 29628.0}, {"date": "2024-08-23", "close": 34.94, "volume": 82930.0}, {"date": "2024-08-26", "close": 36.75, "volume": 50360.0}, {"date": "2024-08-27", "close": 35.94, "volume": 22414.0}, {"date": "2024-08-28", "close": 35.75, "volume": 37354.0}, {"date": "2024-08-29", "close": 36.4, "volume": 36819.0}, {"date": "2024-08-30", "close": 37.42, "volume": 123190.0}, {"date": "2024-09-03", "close": 32.82, "volume": 66064.0}, {"date": "2024-09-04", "close": 34.5, "volume": 53618.0}, {"date": "2024-09-05", "close": 34.38, "volume": 51174.0}, {"date": "2024-09-06", "close": 35.0, "volume": 89332.0}, {"date": "2024-09-09", "close": 35.13, "volume": 75114.0}, {"date": "2024-09-10", "close": 37.93, "volume": 74180.0}, {"date": "2024-09-11", "close": 39.34, "volume": 90227.0}, {"date": "2024-09-12", "close": 40.36, "volume": 197158.0}, {"date": "2024-09-13", "close": 41.95, "volume": 88632.0}, {"date": "2024-09-16", "close": 42.76, "volume": 144101.0}, {"date": "2024-09-17", "close": 40.27, "volume": 106878.0}, {"date": "2024-09-18", "close": 41.3, "volume": 155229.0}, {"date": "2024-09-19", "close": 41.56, "volume": 132531.0}, {"date": "2024-09-20", "close": 40.75, "volume": 192043.0}, {"date": "2024-09-23", "close": 40.12, "volume": 135025.0}, {"date": "2024-09-24", "close": 40.68, "volume": 112584.0}, {"date": "2024-09-25", "close": 41.93, "volume": 125385.0}, {"date": "2024-09-26", "close": 39.18, "volume": 73661.0}, {"date": "2024-09-27", "close": 40.33, "volume": 93110.0}, {"date": "2024-09-30", "close": 41.96, "volume": 150950.0}, {"date": "2024-10-01", "close": 39.94, "volume": 369930.0}, {"date": "2024-10-02", "close": 41.75, "volume": 130639.0}, {"date": "2024-10-03", "close": 44.41, "volume": 89919.0}, {"date": "2024-10-04", "close": 48.59, "volume": 195764.0}, {"date": "2024-10-07", "close": 47.52, "volume": 159912.0}, {"date": "2024-10-08", "close": 50.32, "volume": 150229.0}, {"date": "2024-10-09", "close": 49.55, "volume": 92633.0}, {"date": "2024-10-10", "close": 48.15, "volume": 107067.0}, {"date": "2024-10-11", "close": 49.43, "volume": 170982.0}, {"date": "2024-10-14", "close": 49.75, "volume": 125701.0}, {"date": "2024-10-15", "close": 49.97, "volume": 134184.0}, {"date": "2024-10-16", "close": 53.255, "volume": 125741.0}, {"date": "2024-10-17", "close": 52.92, "volume": 75495.0}, {"date": "2024-10-18", "close": 54.4, "volume": 98450.0}, {"date": "2024-10-21", "close": 52.66, "volume": 118402.0}, {"date": "2024-10-22", "close": 49.97, "volume": 119442.0}, {"date": "2024-10-23", "close": 48.55, "volume": 119233.0}, {"date": "2024-10-24", "close": 48.2, "volume": 112745.0}, {"date": "2024-10-25", "close": 48.37, "volume": 80712.0}, {"date": "2024-10-28", "close": 45.93, "volume": 94671.0}, {"date": "2024-10-29", "close": 45.15, "volume": 79698.0}, {"date": "2024-10-30", "close": 43.74, "volume": 58123.0}, {"date": "2024-10-31", "close": 44.01, "volume": 107270.0}, {"date": "2024-11-01", "close": 46.07, "volume": 91503.0}, {"date": "2024-11-04", "close": 66.0, "volume": 962458.0}, {"date": "2024-11-05", "close": 64.4, "volume": 337506.0}, {"date": "2024-11-06", "close": 63.91, "volume": 198682.0}, {"date": "2024-11-07", "close": 69.5, "volume": 332542.0}, {"date": "2024-11-08", "close": 68.21, "volume": 180962.0}, {"date": "2024-11-11", "close": 71.53, "volume": 425376.0}, {"date": "2024-11-12", "close": 40.0, "volume": 1991645.0}, {"date": "2024-11-13", "close": 39.66, "volume": 589645.0}, {"date": "2024-11-14", "close": 39.2, "volume": 610721.0}, {"date": "2024-11-15", "close": 34.515, "volume": 454978.0}, {"date": "2024-11-18", "close": 19.82, "volume": 1999274.0}, {"date": "2024-11-19", "close": 17.23, "volume": 1233035.0}, {"date": "2024-11-20", "close": 15.33, "volume": 802176.0}, {"date": "2024-11-21", "close": 15.59, "volume": 397982.0}, {"date": "2024-11-22", "close": 20.3, "volume": 1062923.0}, {"date": "2024-11-25", "close": 22.315, "volume": 1297671.0}, {"date": "2024-11-26", "close": 26.87, "volume": 1332381.0}, {"date": "2024-11-27", "close": 25.8, "volume": 530879.0}, {"date": "2024-11-29", "close": 25.43, "volume": 318069.0}, {"date": "2024-12-02", "close": 24.57, "volume": 555084.0}, {"date": "2024-12-03", "close": 22.34, "volume": 519047.0}, {"date": "2024-12-04", "close": 22.02, "volume": 494449.0}, {"date": "2024-12-05", "close": 21.99, "volume": 246149.0}, {"date": "2024-12-06", "close": 23.72, "volume": 252806.0}, {"date": "2024-12-09", "close": 23.31, "volume": 197809.0}, {"date": "2024-12-10", "close": 23.7, "volume": 442688.0}, {"date": "2024-12-11", "close": 23.2, "volume": 178353.0}, {"date": "2024-12-12", "close": 22.335, "volume": 304068.0}, {"date": "2024-12-13", "close": 23.51, "volume": 253097.0}, {"date": "2024-12-16", "close": 25.13, "volume": 280445.0}, {"date": "2024-12-17", "close": 23.72, "volume": 296478.0}, {"date": "2024-12-18", "close": 21.79, "volume": 303613.0}, {"date": "2024-12-19", "close": 22.075, "volume": 299837.0}, {"date": "2024-12-20", "close": 22.64, "volume": 466317.0}, {"date": "2024-12-23", "close": 22.5, "volume": 184450.0}, {"date": "2024-12-24", "close": 22.62, "volume": 76117.0}, {"date": "2024-12-26", "close": 24.1, "volume": 217217.0}, {"date": "2024-12-27", "close": 22.97, "volume": 158662.0}, {"date": "2024-12-30", "close": 22.28, "volume": 253689.0}, {"date": "2024-12-31", "close": 22.86, "volume": 349429.0}, {"date": "2025-01-02", "close": 22.89, "volume": 277990.0}, {"date": "2025-01-03", "close": 23.23, "volume": 193336.0}, {"date": "2025-01-06", "close": 23.12, "volume": 218471.0}, {"date": "2025-01-07", "close": 21.86, "volume": 202952.0}, {"date": "2025-01-08", "close": 21.49, "volume": 165671.0}, {"date": "2025-01-10", "close": 19.58, "volume": 190600.0}, {"date": "2025-01-13", "close": 18.81, "volume": 229750.0}, {"date": "2025-01-14", "close": 17.89, "volume": 282899.0}, {"date": "2025-01-15", "close": 18.54, "volume": 85442.0}, {"date": "2025-01-16", "close": 17.63, "volume": 149520.0}, {"date": "2025-01-17", "close": 16.6, "volume": 159375.0}, {"date": "2025-01-21", "close": 16.62, "volume": 202068.0}, {"date": "2025-01-22", "close": 15.95, "volume": 135647.0}, {"date": "2025-01-23", "close": 15.58, "volume": 267446.0}, {"date": "2025-01-24", "close": 15.06, "volume": 472026.0}, {"date": "2025-01-27", "close": 15.08, "volume": 241953.0}, {"date": "2025-01-28", "close": 15.48, "volume": 186768.0}, {"date": "2025-01-29", "close": 15.51, "volume": 137543.0}, {"date": "2025-01-30", "close": 15.53, "volume": 219345.0}, {"date": "2025-01-31", "close": 15.85, "volume": 329047.0}, {"date": "2025-02-03", "close": 16.84, "volume": 211246.0}, {"date": "2025-02-04", "close": 18.075, "volume": 173370.0}, {"date": "2025-02-05", "close": 21.53, "volume": 816739.0}, {"date": "2025-02-06", "close": 23.3, "volume": 1019325.0}, {"date": "2025-02-07", "close": 20.46, "volume": 314540.0}, {"date": "2025-02-10", "close": 18.89, "volume": 301383.0}, {"date": "2025-02-11", "close": 17.79, "volume": 157016.0}, {"date": "2025-02-12", "close": 18.57, "volume": 100263.0}, {"date": "2025-02-13", "close": 18.77, "volume": 133085.0}, {"date": "2025-02-14", "close": 18.42, "volume": 102861.0}, {"date": "2025-02-18", "close": 17.35, "volume": 141373.0}, {"date": "2025-02-19", "close": 16.97, "volume": 242710.0}, {"date": "2025-02-20", "close": 17.31, "volume": 120236.0}, {"date": "2025-02-21", "close": 17.36, "volume": 137367.0}, {"date": "2025-02-24", "close": 16.6, "volume": 182626.0}, {"date": "2025-02-25", "close": 16.76, "volume": 205083.0}, {"date": "2025-02-26", "close": 17.2, "volume": 126885.0}, {"date": "2025-02-27", "close": 17.1, "volume": 202599.0}, {"date": "2025-02-28", "close": 17.69, "volume": 59469.0}, {"date": "2025-03-03", "close": 16.21, "volume": 170058.0}, {"date": "2025-03-04", "close": 16.35, "volume": 144990.0}, {"date": "2025-03-05", "close": 16.91, "volume": 88912.0}, {"date": "2025-03-06", "close": 16.75, "volume": 649953.0}, {"date": "2025-03-07", "close": 17.28, "volume": 76721.0}, {"date": "2025-03-10", "close": 17.05, "volume": 127281.0}, {"date": "2025-03-11", "close": 17.67, "volume": 217546.0}, {"date": "2025-03-12", "close": 17.78, "volume": 119358.0}, {"date": "2025-03-13", "close": 16.8, "volume": 147380.0}, {"date": "2025-03-14", "close": 16.7, "volume": 221389.0}, {"date": "2025-03-17", "close": 16.87, "volume": 159463.0}, {"date": "2025-03-18", "close": 15.85, "volume": 310629.0}, {"date": "2025-03-19", "close": 15.42, "volume": 253999.0}, {"date": "2025-03-20", "close": 15.23, "volume": 138319.0}, {"date": "2025-03-21", "close": 14.21, "volume": 425537.0}, {"date": "2025-03-24", "close": 13.96, "volume": 240117.0}, {"date": "2025-03-25", "close": 14.2, "volume": 406476.0}, {"date": "2025-03-26", "close": 16.14, "volume": 219404.0}, {"date": "2025-03-27", "close": 15.33, "volume": 178606.0}, {"date": "2025-03-28", "close": 14.52, "volume": 98621.0}, {"date": "2025-03-31", "close": 11.71, "volume": 678766.0}, {"date": "2025-04-01", "close": 9.655, "volume": 560622.0}, {"date": "2025-04-02", "close": 10.46, "volume": 391066.0}, {"date": "2025-04-03", "close": 9.67, "volume": 225981.0}, {"date": "2025-04-04", "close": 8.79, "volume": 336587.0}, {"date": "2025-04-07", "close": 7.865, "volume": 545827.0}, {"date": "2025-04-08", "close": 7.34, "volume": 953510.0}, {"date": "2025-04-09", "close": 9.03, "volume": 541280.0}, {"date": "2025-04-10", "close": 8.97, "volume": 448352.0}, {"date": "2025-04-11", "close": 11.0, "volume": 644256.0}, {"date": "2025-04-14", "close": 10.89, "volume": 281771.0}, {"date": "2025-04-15", "close": 11.36, "volume": 163986.0}, {"date": "2025-04-16", "close": 10.77, "volume": 112118.0}, {"date": "2025-04-17", "close": 11.49, "volume": 190038.0}, {"date": "2025-04-21", "close": 12.02, "volume": 208113.0}, {"date": "2025-04-22", "close": 13.83, "volume": 306128.0}, {"date": "2025-04-23", "close": 15.44, "volume": 409503.0}, {"date": "2025-04-24", "close": 15.37, "volume": 152822.0}, {"date": "2025-04-25", "close": 15.41, "volume": 143551.0}, {"date": "2025-04-28", "close": 14.5, "volume": 374830.0}, {"date": "2025-04-29", "close": 13.03, "volume": 258972.0}, {"date": "2025-04-30", "close": 15.0, "volume": 168864.0}, {"date": "2025-05-01", "close": 15.4, "volume": 98855.0}, {"date": "2025-05-02", "close": 16.97, "volume": 199976.0}, {"date": "2025-05-05", "close": 15.11, "volume": 187106.0}, {"date": "2025-05-06", "close": 13.05, "volume": 652993.0}, {"date": "2025-05-07", "close": 13.86, "volume": 157873.0}, {"date": "2025-05-08", "close": 15.0, "volume": 181744.0}, {"date": "2025-05-09", "close": 14.73, "volume": 173021.0}, {"date": "2025-05-12", "close": 17.7, "volume": 363717.0}, {"date": "2025-05-13", "close": 15.51, "volume": 158307.0}, {"date": "2025-05-14", "close": 15.22, "volume": 119549.0}, {"date": "2025-05-15", "close": 19.37, "volume": 510895.0}, {"date": "2025-05-16", "close": 17.99, "volume": 313270.0}, {"date": "2025-05-19", "close": 19.52, "volume": 239144.0}, {"date": "2025-05-20", "close": 18.55, "volume": 205195.0}, {"date": "2025-05-21", "close": 17.49, "volume": 122819.0}, {"date": "2025-05-22", "close": 18.04, "volume": 91478.0}, {"date": "2025-05-23", "close": 17.28, "volume": 110750.0}, {"date": "2025-05-27", "close": 17.09, "volume": 167843.0}, {"date": "2025-05-28", "close": 17.66, "volume": 128976.0}, {"date": "2025-05-29", "close": 18.74, "volume": 149292.0}, {"date": "2025-05-30", "close": 17.01, "volume": 228470.0}, {"date": "2025-06-02", "close": 17.75, "volume": 210536.0}, {"date": "2025-06-03", "close": 20.56, "volume": 422714.0}, {"date": "2025-06-04", "close": 21.67, "volume": 264828.0}, {"date": "2025-06-05", "close": 22.92, "volume": 335616.0}, {"date": "2025-06-06", "close": 21.83, "volume": 224694.0}, {"date": "2025-06-09", "close": 19.91, "volume": 245841.0}, {"date": "2025-06-10", "close": 21.58, "volume": 128823.0}, {"date": "2025-06-11", "close": 20.92, "volume": 133476.0}, {"date": "2025-06-12", "close": 20.4, "volume": 151561.0}, {"date": "2025-06-13", "close": 19.76, "volume": 112718.0}, {"date": "2025-06-16", "close": 18.97, "volume": 158209.0}, {"date": "2025-06-17", "close": 18.42, "volume": 152182.0}, {"date": "2025-06-18", "close": 18.3, "volume": 203614.0}, {"date": "2025-06-20", "close": 17.76, "volume": 108535.0}, {"date": "2025-06-23", "close": 17.22, "volume": 92384.0}, {"date": "2025-06-24", "close": 17.2, "volume": 238965.0}, {"date": "2025-06-25", "close": 16.88, "volume": 90358.0}, {"date": "2025-06-26", "close": 16.57, "volume": 117117.0}, {"date": "2025-06-27", "close": 16.16, "volume": 436968.0}, {"date": "2025-06-30", "close": 14.95, "volume": 205629.0}, {"date": "2025-07-01", "close": 19.19, "volume": 1350529.0}, {"date": "2025-07-02", "close": 19.75, "volume": 240714.0}, {"date": "2025-07-03", "close": 20.09, "volume": 75550.0}, {"date": "2025-07-07", "close": 19.5, "volume": 221816.0}, {"date": "2025-07-08", "close": 20.28, "volume": 97331.0}, {"date": "2025-07-09", "close": 21.26, "volume": 229155.0}, {"date": "2025-07-10", "close": 21.96, "volume": 111611.0}, {"date": "2025-07-11", "close": 21.43, "volume": 113400.0}, {"date": "2025-07-14", "close": 22.26, "volume": 201066.0}, {"date": "2025-07-15", "close": 21.47, "volume": 142891.0}, {"date": "2025-07-16", "close": 22.54, "volume": 89846.0}, {"date": "2025-07-17", "close": 22.6, "volume": 135052.0}, {"date": "2025-07-18", "close": 22.34, "volume": 111114.0}, {"date": "2025-07-21", "close": 21.66, "volume": 116265.0}, {"date": "2025-07-22", "close": 21.94, "volume": 113991.0}, {"date": "2025-07-23", "close": 23.09, "volume": 161659.0}, {"date": "2025-07-24", "close": 22.81, "volume": 96399.0}, {"date": "2025-07-25", "close": 22.72, "volume": 75610.0}, {"date": "2025-07-28", "close": 21.68, "volume": 78279.0}, {"date": "2025-07-29", "close": 21.0, "volume": 182607.0}, {"date": "2025-07-30", "close": 21.87, "volume": 195163.0}, {"date": "2025-07-31", "close": 21.77, "volume": 69132.0}, {"date": "2025-08-01", "close": 21.78, "volume": 125837.0}, {"date": "2025-08-04", "close": 21.72, "volume": 51183.0}, {"date": "2025-08-05", "close": 21.45, "volume": 139566.0}, {"date": "2025-08-06", "close": 21.29, "volume": 79765.0}, {"date": "2025-08-07", "close": 21.46, "volume": 79297.0}, {"date": "2025-08-08", "close": 21.22, "volume": 66546.0}, {"date": "2025-08-11", "close": 20.35, "volume": 133288.0}, {"date": "2025-08-12", "close": 19.22, "volume": 152690.0}, {"date": "2025-08-13", "close": 21.11, "volume": 197563.0}, {"date": "2025-08-14", "close": 20.2, "volume": 168876.0}, {"date": "2025-08-15", "close": 20.51, "volume": 176800.0}, {"date": "2025-08-18", "close": 20.45, "volume": 186139.0}, {"date": "2025-08-19", "close": 19.71, "volume": 86875.0}, {"date": "2025-08-20", "close": 19.61, "volume": 47407.0}, {"date": "2025-08-21", "close": 19.75, "volume": 51034.0}, {"date": "2025-08-22", "close": 19.99, "volume": 134942.0}, {"date": "2025-08-25", "close": 19.98, "volume": 82355.0}, {"date": "2025-08-26", "close": 20.02, "volume": 98532.0}, {"date": "2025-08-27", "close": 19.695, "volume": 87974.0}, {"date": "2025-08-28", "close": 18.84, "volume": 86287.0}, {"date": "2025-08-29", "close": 18.48, "volume": 94969.0}, {"date": "2025-09-02", "close": 19.64, "volume": 56629.0}, {"date": "2025-09-03", "close": 19.87, "volume": 104458.0}, {"date": "2025-09-04", "close": 19.61, "volume": 56852.0}, {"date": "2025-09-05", "close": 19.95, "volume": 195621.0}, {"date": "2025-09-08", "close": 19.45, "volume": 103379.0}, {"date": "2025-09-09", "close": 19.25, "volume": 55926.0}, {"date": "2025-09-10", "close": 18.6, "volume": 96282.0}, {"date": "2025-09-11", "close": 20.08, "volume": 829800.0}, {"date": "2025-09-12", "close": 19.0, "volume": 123069.0}, {"date": "2025-09-15", "close": 17.45, "volume": 97551.0}, {"date": "2025-09-16", "close": 17.44, "volume": 188989.0}, {"date": "2025-09-17", "close": 17.71, "volume": 111407.0}, {"date": "2025-09-18", "close": 18.68, "volume": 131618.0}, {"date": "2025-09-19", "close": 17.2, "volume": 215471.0}, {"date": "2025-09-22", "close": 16.98, "volume": 221381.0}, {"date": "2025-09-23", "close": 16.85, "volume": 152097.0}, {"date": "2025-09-24", "close": 17.25, "volume": 128315.0}, {"date": "2025-09-25", "close": 17.405, "volume": 127774.0}, {"date": "2025-09-26", "close": 17.82, "volume": 117549.0}, {"date": "2025-09-29", "close": 17.71, "volume": 138324.0}, {"date": "2025-09-30", "close": 17.33, "volume": 128360.0}, {"date": "2025-10-01", "close": 17.975, "volume": 101096.0}, {"date": "2025-10-02", "close": 20.98, "volume": 507588.0}, {"date": "2025-10-03", "close": 22.34, "volume": 466574.0}, {"date": "2025-10-06", "close": 23.09, "volume": 307243.0}, {"date": "2025-10-07", "close": 23.47, "volume": 350759.0}, {"date": "2025-10-08", "close": 25.83, "volume": 291478.0}, {"date": "2025-10-09", "close": 31.56, "volume": 505398.0}, {"date": "2025-10-10", "close": 30.21, "volume": 251529.0}, {"date": "2025-10-13", "close": 31.62, "volume": 224177.0}, {"date": "2025-10-14", "close": 33.2, "volume": 174950.0}, {"date": "2025-10-15", "close": 34.37, "volume": 119672.0}, {"date": "2025-10-16", "close": 33.99, "volume": 284768.0}, {"date": "2025-10-17", "close": 29.03, "volume": 219244.0}, {"date": "2025-10-20", "close": 32.16, "volume": 195081.0}, {"date": "2025-10-21", "close": 31.57, "volume": 106403.0}, {"date": "2025-10-22", "close": 30.74, "volume": 107899.0}, {"date": "2025-10-23", "close": 28.71, "volume": 117583.0}, {"date": "2025-10-24", "close": 29.89, "volume": 107583.0}, {"date": "2025-10-27", "close": 32.06, "volume": 838557.0}, {"date": "2025-10-28", "close": 31.02, "volume": 150237.0}, {"date": "2025-10-29", "close": 32.67, "volume": 137571.0}, {"date": "2025-10-30", "close": 33.14, "volume": 159978.0}, {"date": "2025-10-31", "close": 34.26, "volume": 217273.0}, {"date": "2025-11-03", "close": 31.06, "volume": 571982.0}, {"date": "2025-11-04", "close": 31.8, "volume": 263463.0}, {"date": "2025-11-05", "close": 27.72, "volume": 416419.0}, {"date": "2025-11-06", "close": 26.66, "volume": 156649.0}, {"date": "2025-11-07", "close": 26.75, "volume": 321078.0}, {"date": "2025-11-10", "close": 28.3, "volume": 154627.0}, {"date": "2025-11-11", "close": 30.87, "volume": 227389.0}, {"date": "2025-11-12", "close": 31.08, "volume": 158947.0}, {"date": "2025-11-13", "close": 26.49, "volume": 450606.0}, {"date": "2025-11-14", "close": 22.77, "volume": 339020.0}, {"date": "2025-11-17", "close": 22.46, "volume": 404582.0}, {"date": "2025-11-18", "close": 21.36, "volume": 269436.0}, {"date": "2025-11-19", "close": 20.99, "volume": 130515.0}, {"date": "2025-11-20", "close": 20.4, "volume": 321320.0}, {"date": "2025-11-21", "close": 20.06, "volume": 188547.0}, {"date": "2025-11-24", "close": 20.44, "volume": 105512.0}, {"date": "2025-11-25", "close": 20.74, "volume": 116047.0}, {"date": "2025-11-26", "close": 20.99, "volume": 153081.0}, {"date": "2025-11-28", "close": 21.08, "volume": 217403.0}, {"date": "2025-12-01", "close": 20.48, "volume": 262215.0}, {"date": "2025-12-02", "close": 19.24, "volume": 217900.0}, {"date": "2025-12-03", "close": 20.12, "volume": 198739.0}, {"date": "2025-12-04", "close": 21.16, "volume": 450545.0}, {"date": "2025-12-05", "close": 20.28, "volume": 161286.0}, {"date": "2025-12-08", "close": 20.59, "volume": 209748.0}, {"date": "2025-12-09", "close": 19.74, "volume": 139071.0}, {"date": "2025-12-10", "close": 20.76, "volume": 147008.0}, {"date": "2025-12-11", "close": 21.26, "volume": 102430.0}, {"date": "2025-12-12", "close": 20.92, "volume": 144844.0}, {"date": "2025-12-15", "close": 20.26, "volume": 118772.0}, {"date": "2025-12-16", "close": 19.53, "volume": 289614.0}, {"date": "2025-12-17", "close": 19.14, "volume": 304327.0}, {"date": "2025-12-18", "close": 19.28, "volume": 223682.0}, {"date": "2025-12-19", "close": 20.55, "volume": 402837.0}, {"date": "2025-12-22", "close": 20.85, "volume": 116139.0}, {"date": "2025-12-23", "close": 20.08, "volume": 78751.0}, {"date": "2025-12-24", "close": 20.07, "volume": 55151.0}, {"date": "2025-12-26", "close": 20.01, "volume": 59618.0}, {"date": "2025-12-29", "close": 20.14, "volume": 152155.0}, {"date": "2025-12-30", "close": 22.11, "volume": 311089.0}, {"date": "2025-12-31", "close": 20.6, "volume": 157859.0}, {"date": "2026-01-02", "close": 20.16, "volume": 102942.0}, {"date": "2026-01-05", "close": 18.43, "volume": 121592.0}, {"date": "2026-01-06", "close": 18.3, "volume": 358365.0}, {"date": "2026-01-07", "close": 19.12, "volume": 334112.0}, {"date": "2026-01-08", "close": 18.68, "volume": 81082.0}, {"date": "2026-01-09", "close": 17.92, "volume": 107823.0}, {"date": "2026-01-12", "close": 17.28, "volume": 160539.0}, {"date": "2026-01-13", "close": 16.95, "volume": 196950.0}, {"date": "2026-01-14", "close": 18.8, "volume": 153701.0}, {"date": "2026-01-15", "close": 18.06, "volume": 152405.0}, {"date": "2026-01-16", "close": 17.55, "volume": 90699.0}, {"date": "2026-01-20", "close": 17.52, "volume": 78528.0}, {"date": "2026-01-21", "close": 18.31, "volume": 72796.0}, {"date": "2026-01-22", "close": 18.99, "volume": 90512.0}, {"date": "2026-01-23", "close": 18.31, "volume": 78528.0}, {"date": "2026-01-26", "close": 19.12, "volume": 156776.0}, {"date": "2026-01-27", "close": 19.87, "volume": 161685.0}, {"date": "2026-01-28", "close": 19.27, "volume": 174026.0}, {"date": "2026-01-29", "close": 18.89, "volume": 90262.0}, {"date": "2026-01-30", "close": 17.66, "volume": 147898.0}, {"date": "2026-02-02", "close": 18.33, "volume": 129967.0}, {"date": "2026-02-03", "close": 17.56, "volume": 114441.0}, {"date": "2026-02-04", "close": 17.18, "volume": 139245.0}, {"date": "2026-02-05", "close": 16.37, "volume": 213704.0}, {"date": "2026-02-06", "close": 17.23, "volume": 91235.0}, {"date": "2026-02-09", "close": 17.62, "volume": 77873.0}, {"date": "2026-02-10", "close": 17.0, "volume": 86945.0}, {"date": "2026-02-11", "close": 16.89, "volume": 113632.0}, {"date": "2026-02-12", "close": 17.0, "volume": 81270.0}, {"date": "2026-02-13", "close": 17.38, "volume": 65508.0}, {"date": "2026-02-17", "close": 17.38, "volume": 108197.0}, {"date": "2026-02-18", "close": 17.21, "volume": 51149.0}, {"date": "2026-02-19", "close": 18.62, "volume": 114266.0}, {"date": "2026-02-20", "close": 17.64, "volume": 179402.0}, {"date": "2026-02-23", "close": 18.49, "volume": 90936.0}, {"date": "2026-02-24", "close": 18.9, "volume": 55986.0}, {"date": "2026-02-25", "close": 20.09, "volume": 80328.0}, {"date": "2026-02-26", "close": 19.68, "volume": 322810.0}, {"date": "2026-02-27", "close": 23.49, "volume": 1261276.0}, {"date": "2026-03-02", "close": 20.74, "volume": 603898.0}, {"date": "2026-03-03", "close": 21.99, "volume": 196269.0}, {"date": "2026-03-04", "close": 23.91, "volume": 216308.0}, {"date": "2026-03-05", "close": 22.13, "volume": 256453.0}, {"date": "2026-03-06", "close": 22.17, "volume": 114787.0}, {"date": "2026-03-09", "close": 23.6, "volume": 102723.0}, {"date": "2026-03-10", "close": 23.07, "volume": 98497.0}, {"date": "2026-03-11", "close": 23.03, "volume": 68643.0}, {"date": "2026-03-12", "close": 22.3, "volume": 76533.0}, {"date": "2026-03-13", "close": 21.51, "volume": 258988.0}, {"date": "2026-03-16", "close": 21.57, "volume": 93513.0}, {"date": "2026-03-17", "close": 21.08, "volume": 112087.0}, {"date": "2026-03-18", "close": 19.5, "volume": 169239.0}, {"date": "2026-03-19", "close": 19.19, "volume": 192991.0}, {"date": "2026-03-20", "close": 19.05, "volume": 300286.0}, {"date": "2026-03-23", "close": 19.36, "volume": 114852.0}, {"date": "2026-03-24", "close": 20.9, "volume": 295638.0}, {"date": "2026-03-25", "close": 22.03, "volume": 178179.0}, {"date": "2026-03-26", "close": 21.41, "volume": 95631.0}, {"date": "2026-03-27", "close": 20.35, "volume": 130611.0}, {"date": "2026-03-30", "close": 19.3, "volume": 169389.0}, {"date": "2026-03-31", "close": 20.16, "volume": 92661.0}, {"date": "2026-04-01", "close": 21.66, "volume": 79666.0}, {"date": "2026-04-02", "close": 20.69, "volume": 182556.0}, {"date": "2026-04-06", "close": 20.47, "volume": 100321.0}, {"date": "2026-04-07", "close": 20.91, "volume": 70455.0}, {"date": "2026-04-08", "close": 21.61, "volume": 89409.0}, {"date": "2026-04-09", "close": 21.37, "volume": 104182.0}, {"date": "2026-04-10", "close": 20.38, "volume": 120119.0}, {"date": "2026-04-13", "close": 19.28, "volume": 195592.0}, {"date": "2026-04-14", "close": 20.76, "volume": 107840.0}, {"date": "2026-04-15", "close": 24.0, "volume": 370104.0}, {"date": "2026-04-16", "close": 25.63, "volume": 359670.0}, {"date": "2026-04-17", "close": 27.85, "volume": 326014.0}, {"date": "2026-04-20", "close": 27.74, "volume": 176697.0}, {"date": "2026-04-21", "close": 26.5, "volume": 137117.0}, {"date": "2026-04-22", "close": 27.27, "volume": 109204.0}, {"date": "2026-04-23", "close": 26.95, "volume": 134617.0}, {"date": "2026-04-24", "close": 27.03, "volume": 273140.0}, {"date": "2026-04-27", "close": 27.05, "volume": 127126.0}, {"date": "2026-04-28", "close": 27.45, "volume": 106757.0}, {"date": "2026-04-29", "close": 26.48, "volume": 246358.0}, {"date": "2026-04-30", "close": 26.09, "volume": 107817.0}, {"date": "2026-05-01", "close": 26.85, "volume": 131677.0}, {"date": "2026-05-04", "close": 28.22, "volume": 131239.0}, {"date": "2026-05-05", "close": 28.94, "volume": 143303.0}, {"date": "2026-05-06", "close": 32.33, "volume": 341495.0}, {"date": "2026-05-07", "close": 31.26, "volume": 152690.0}, {"date": "2026-05-08", "close": 30.78, "volume": 168844.0}, {"date": "2026-05-11", "close": 30.89, "volume": 116643.0}, {"date": "2026-05-12", "close": 31.54, "volume": 103485.0}, {"date": "2026-05-13", "close": 32.62, "volume": 135990.0}, {"date": "2026-05-14", "close": 31.27, "volume": 122246.0}, {"date": "2026-05-15", "close": 29.82, "volume": 87508.0}, {"date": "2026-05-18", "close": 27.98, "volume": 176813.0}, {"date": "2026-05-19", "close": 26.88, "volume": 150058.0}, {"date": "2026-05-20", "close": 26.95, "volume": 186365.0}, {"date": "2026-05-21", "close": 27.61, "volume": 135604.0}, {"date": "2026-05-22", "close": 27.71, "volume": 105384.0}, {"date": "2026-05-26", "close": 27.1, "volume": 156112.0}, {"date": "2026-05-27", "close": 26.87, "volume": 97710.0}, {"date": "2026-05-28", "close": 27.5, "volume": 63022.0}, {"date": "2026-05-29", "close": 28.34, "volume": 98436.0}, {"date": "2026-06-01", "close": 27.54, "volume": 102354.0}, {"date": "2026-06-02", "close": 26.14, "volume": 107403.0}, {"date": "2026-06-03", "close": 26.22, "volume": 87673.0}, {"date": "2026-06-04", "close": 27.48, "volume": 46199.0}, {"date": "2026-06-05", "close": 26.49, "volume": 67356.0}, {"date": "2026-06-08", "close": 28.6, "volume": 166601.0}, {"date": "2026-06-09", "close": 28.81, "volume": 549604.0}, {"date": "2026-06-10", "close": 28.01, "volume": 237443.0}, {"date": "2026-06-11", "close": 29.0, "volume": 127106.0}, {"date": "2026-06-12", "close": 29.1, "volume": 112542.0}, {"date": "2026-06-15", "close": 29.86, "volume": 116269.0}, {"date": "2026-06-16", "close": 29.35, "volume": 160707.0}, {"date": "2026-06-17", "close": 30.79, "volume": 250997.0}, {"date": "2026-06-18", "close": 31.53, "volume": 308956.0}, {"date": "2026-06-22", "close": 32.25, "volume": 175571.0}, {"date": "2026-06-23", "close": 30.86, "volume": 118370.0}, {"date": "2026-06-24", "close": 30.07, "volume": 131136.0}, {"date": "2026-06-25", "close": 30.41, "volume": 157638.0}, {"date": "2026-06-26", "close": 32.03, "volume": 504970.0}, {"date": "2026-06-29", "close": 32.28, "volume": 544624.0}, {"date": "2026-06-30", "close": 31.45, "volume": 162355.0}, {"date": "2026-07-01", "close": 33.88, "volume": 681402.0}, {"date": "2026-07-02", "close": 35.34, "volume": 363217.0}, {"date": "2026-07-06", "close": 32.56, "volume": 230214.0}, {"date": "2026-07-07", "close": 36.8, "volume": 708526.0}, {"date": "2026-07-08", "close": 38.24, "volume": 533189.0}, {"date": "2026-07-09", "close": 42.84, "volume": 436589.0}, {"date": "2026-07-10", "close": 39.63, "volume": 290583.0}, {"date": "2026-07-13", "close": 38.32, "volume": 236117.0}, {"date": "2026-07-14", "close": 39.08, "volume": 245803.0}, {"date": "2026-07-15", "close": 39.45, "volume": 181687.0}, {"date": "2026-07-16", "close": 36.5, "volume": 163515.0}, {"date": "2026-07-17", "close": 37.31, "volume": 473444.0}, {"date": "2026-07-20", "close": 37.34, "volume": 158936.0}, {"date": "2026-07-21", "close": 36.68, "volume": 226631.0}, {"date": "2026-07-22", "close": 36.11, "volume": 130318.0}, {"date": "2026-07-23", "close": 35.57, "volume": 155578.0}, {"date": "2026-07-24", "close": 34.9, "volume": 161732.0}, {"date": "2026-07-27", "close": 34.62, "volume": 241540.0}, {"date": "2026-07-28", "close": 33.22, "volume": 157413.0}, {"date": "2026-07-29", "close": 33.66, "volume": 132006.0}, {"date": "2026-07-30", "close": 33.6, "volume": 93078.0}, {"date": "2026-07-31", "close": 32.89, "volume": 162880.0}, {"date": "2026-08-03", "close": 32.87, "volume": 155549.0}, {"date": "2026-08-04", "close": 34.41, "volume": 142210.0}, {"date": "2026-08-05", "close": 35.98, "volume": 167581.0}, {"date": "2026-08-06", "close": 35.6, "volume": 94292.0}, {"date": "2026-08-07", "close": 35.69, "volume": 103221.0}], "refreshing": true}