{"ticker": "SCOR", "overview": {"cik": "1158172", "ticker": "SCOR", "name": "COMSCORE, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001853874-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001466605-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001853874-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001851666-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034052", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034046", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034037", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034034", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002150105-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001900502-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0002150105-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001158172-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001158172-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001158172-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001158172-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032238", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001091667-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002138705-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001663090-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001851666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001466605-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001158172-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001853874-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001853874-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001663090-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 348467.71, "sell_n": 0, "sell_sum": 0, "net": 348467.71, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-09-08"}, "metrics": {"ticker": "SCOR", "has_prices": true, "as_of": "2026-10-30", "last": 3.35, "prev_close": 3.37, "change": -0.020000000000000018, "change_pct": -0.005934718100890213, "session_volume": 23664.0, "vwap_5": 3.2983822813880614, "vwap_20": 3.586052921999734, "vwap_60": 4.6057306141378875, "vwap_250": 6.382324619170467, "high_52w": 8.99, "low_52w": 3.15, "avg_volume_20": 50244.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001853874-26-000014", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Matthew F. McLaughlin", "who_key": "McLaughlin Matthew F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101637.70999999999, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000014/0001853874-26-000014-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001466605-26-000007", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104600.00000000001, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466605/000146660526000007/0001466605-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "0001853874-26-000012", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Matthew F. McLaughlin", "who_key": "McLaughlin Matthew F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 105200.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $105K of SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000012/0001853874-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "13DG-0001140361-26-034034", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 49.99% activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001140361-26-034034-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "13DG-0001140361-26-034046", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Comscore, Inc.", "who_key": "COMSCORE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COMSCORE, INC. raises a activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158172/0001140361-26-034046-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001851666-26-000004", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "David Kline", "who_key": "Kline David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37030.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $37K of SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1851666/000185166626000004/0001851666-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0002150105-26-000006", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Smriti Sharma", "who_key": "Sharma Smriti", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150105/000215010526000006/0002150105-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001900502-26-000002", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Mary Margaret Curry", "who_key": "Curry Mary Margaret", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900502/000190050226000002/0001900502-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001140361-26-034052", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000114036126034052/0001140361-26-034052-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0001140361-26-034037", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850981/000114036126034037/0001140361-26-034037-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0001091667-26-000043", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000109166726000043/0001091667-26-000043-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001091667-26-000040", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/000109166726000040/0001091667-26-000040-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201096}, {"id": "13DG-0001104659-26-056008", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Comscore, Inc.", "who_key": "COMSCORE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COMSCORE, INC. moves to a 3.8% activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158172/0001104659-26-056008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "0001104659-25-125606", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000110465925125606/0001104659-25-125606-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444456}, {"id": "0001104659-24-083076", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on SCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000110465924083076/0001104659-24-083076-index.htm", "trade_date": "2024-07-24", "timestamp": "2024-07-24", "mins": 1197576}], "recent_buys": [{"id": "0001853874-26-000014", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Matthew F. McLaughlin", "who_key": "McLaughlin Matthew F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101637.70999999999, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000014/0001853874-26-000014-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001466605-26-000007", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104600.00000000001, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466605/000146660526000007/0001466605-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "0001853874-26-000012", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Matthew F. McLaughlin", "who_key": "McLaughlin Matthew F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 105200.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $105K of SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000012/0001853874-26-000012-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001851666-26-000004", "src": "INSIDERS", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "David Kline", "who_key": "Kline David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37030.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $37K of SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1851666/000185166626000004/0001851666-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}], "institutional": [{"id": "13DG-0001140361-26-034034", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Charter Communications, Inc. /MO/", "who_key": "CHARTER COMMUNICATIONS, INC. /MO/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CHARTER COMMUNICATIONS, INC. /MO/ moves to a 49.99% activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1091667/0001140361-26-034034-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "13DG-0001140361-26-034046", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Comscore, Inc.", "who_key": "COMSCORE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COMSCORE, INC. raises a activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158172/0001140361-26-034046-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "13DG-0001104659-26-056008", "src": "13DG", "ticker": "SCOR", "cik": "1158172", "company": "COMSCORE, INC.", "company_raw": "COMSCORE, INC.", "who": "Comscore, Inc.", "who_key": "COMSCORE, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "COMSCORE, INC. moves to a 3.8% activist stake in SCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1158172/0001104659-26-056008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}], "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": "comScore, Inc. - Common Stock", "new_value": "COMSCORE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158172", "applied": 1, "detected_at": "2026-10-27T10:11:54.467486"}]}, "key_people": [{"who": "Matthew F. McLaughlin", "who_key": "McLaughlin Matthew F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 206837.71, "sold": 0, "net": 206837.71, "trades": 2, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 101637.70999999999, "date": "2026-09-08", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000014/0001853874-26-000014-index.htm"}, {"action": "BUY", "amount": 105200.0, "date": "2026-08-26", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000012/0001853874-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 101637.70999999999, "date": "2026-09-08", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1853874/000185387426000014/0001853874-26-000014-index.htm"}}, {"who": "William Paul Livek", "who_key": "LIVEK WILLIAM PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104600.00000000001, "sold": 0, "net": 104600.00000000001, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 104600.00000000001, "date": "2026-08-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1466605/000146660526000007/0001466605-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 104600.00000000001, "date": "2026-08-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1466605/000146660526000007/0001466605-26-000007-index.htm"}}, {"who": "David Kline", "who_key": "Kline David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 37030.0, "sold": 0, "net": 37030.0, "trades": 1, "top_score": 34.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37030.0, "date": "2026-08-20", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851666/000185166626000004/0001851666-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 37030.0, "date": "2026-08-20", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851666/000185166626000004/0001851666-26-000004-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 37030.0}, {"date": "2026-08-26", "net": 105200.0}, {"date": "2026-08-28", "net": 104600.00000000001}, {"date": "2026-09-08", "net": 101637.70999999999}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001853874-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001466605-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001853874-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001851666-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034052", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034046", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034037", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034034", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002150105-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001900502-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0002150105-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001158172-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001158172-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001158172-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001158172-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032238", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001091667-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002138705-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001663090-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001851666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001466605-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001158172-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001853874-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001853874-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001663090-26-000003", "price_sensitive": false}], "performance": {"ticker": "SCOR", "has_prices": true, "summary": {"n": 4, "avg": -0.34377157175424883, "win_rate": 0.0, "best": -0.32048681541582147, "worst": -0.3606870229007634, "as_of": "2026-10-30"}, "buys": [{"who": "McLaughlin Matthew F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 101637.70999999999, "date": "2026-09-08", "score": 50.6, "ref_price": 4.93, "return": -0.32048681541582147}, {"who": "LIVEK WILLIAM PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104600.00000000001, "date": "2026-08-28", "score": 40.8, "ref_price": 5.16, "return": -0.3507751937984496}, {"who": "McLaughlin Matthew F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 105200.0, "date": "2026-08-26", "score": 51.4, "ref_price": 5.24, "return": -0.3606870229007634}, {"who": "Kline David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37030.0, "date": "2026-08-20", "score": 34.0, "ref_price": 5.1, "return": -0.34313725490196073}]}, "price_series": [{"date": "2016-10-31", "close": 575.8, "volume": 51613.0}, {"date": "2016-11-01", "close": 572.0, "volume": 29060.0}, {"date": "2016-11-02", "close": 565.2, "volume": 30337.0}, {"date": "2016-11-03", "close": 554.2, "volume": 23752.0}, {"date": "2016-11-04", "close": 542.2, "volume": 21624.0}, {"date": "2016-11-07", "close": 550.0, "volume": 22248.0}, {"date": "2016-11-08", "close": 552.4, "volume": 17031.0}, {"date": "2016-11-09", "close": 562.8, "volume": 26065.0}, {"date": "2016-11-10", "close": 555.0, "volume": 38482.0}, {"date": "2016-11-11", "close": 574.4, "volume": 21489.0}, {"date": "2016-11-14", "close": 580.8, "volume": 13059.0}, {"date": "2016-11-15", "close": 584.8, "volume": 13504.0}, {"date": "2016-11-16", "close": 595.0, "volume": 10265.0}, {"date": "2016-11-17", "close": 590.4, "volume": 12797.0}, {"date": "2016-11-18", "close": 596.4, "volume": 14383.0}, {"date": "2016-11-21", "close": 592.0, "volume": 10487.0}, {"date": "2016-11-22", "close": 600.0, "volume": 9504.0}, {"date": "2016-11-23", "close": 610.0, "volume": 7789.0}, {"date": "2016-11-25", "close": 578.8, "volume": 19458.0}, {"date": "2016-11-28", "close": 575.2, "volume": 11821.0}, {"date": "2016-11-29", "close": 583.0, "volume": 16565.0}, {"date": "2016-11-30", "close": 580.8, "volume": 54874.0}, {"date": "2016-12-01", "close": 574.0, "volume": 22714.0}, {"date": "2016-12-02", "close": 579.0, "volume": 19542.0}, {"date": "2016-12-05", "close": 583.2, "volume": 21374.0}, {"date": "2016-12-06", "close": 601.4, "volume": 20614.0}, {"date": "2016-12-07", "close": 603.4, "volume": 22127.0}, {"date": "2016-12-08", "close": 637.0, "volume": 33405.0}, {"date": "2016-12-09", "close": 654.8, "volume": 36831.0}, {"date": "2016-12-12", "close": 639.8, "volume": 16881.0}, {"date": "2016-12-13", "close": 643.4, "volume": 24628.0}, {"date": "2016-12-14", "close": 648.8, "volume": 19541.0}, {"date": "2016-12-15", "close": 657.4, "volume": 17704.0}, {"date": "2016-12-16", "close": 657.2, "volume": 46404.0}, {"date": "2016-12-19", "close": 679.6, "volume": 23087.0}, {"date": "2016-12-20", "close": 690.0, "volume": 35106.0}, {"date": "2016-12-21", "close": 667.6, "volume": 30853.0}, {"date": "2016-12-22", "close": 650.4, "volume": 16490.0}, {"date": "2016-12-23", "close": 653.4, "volume": 19731.0}, {"date": "2016-12-27", "close": 650.8, "volume": 13840.0}, {"date": "2016-12-28", "close": 639.2, "volume": 14316.0}, {"date": "2016-12-29", "close": 637.2, "volume": 11512.0}, {"date": "2016-12-30", "close": 631.6, "volume": 13079.0}, {"date": "2017-01-03", "close": 635.8, "volume": 16036.0}, {"date": "2017-01-04", "close": 652.2, "volume": 12732.0}, {"date": "2017-01-05", "close": 660.0, "volume": 11804.0}, {"date": "2017-01-06", "close": 653.6, "volume": 10329.0}, {"date": "2017-01-09", "close": 657.8, "volume": 10801.0}, {"date": "2017-01-10", "close": 663.2, "volume": 12073.0}, {"date": "2017-01-11", "close": 655.0, "volume": 8414.0}, {"date": "2017-01-12", "close": 642.2, "volume": 9932.0}, {"date": "2017-01-13", "close": 650.2, "volume": 10369.0}, {"date": "2017-01-17", "close": 642.6, "volume": 10102.0}, {"date": "2017-01-18", "close": 646.8, "volume": 10481.0}, {"date": "2017-01-19", "close": 639.4, "volume": 5820.0}, {"date": "2017-01-20", "close": 645.2, "volume": 9562.0}, {"date": "2017-01-23", "close": 636.0, "volume": 9495.0}, {"date": "2017-01-24", "close": 646.2, "volume": 15815.0}, {"date": "2017-01-25", "close": 657.2, "volume": 16874.0}, {"date": "2017-01-26", "close": 653.2, "volume": 9685.0}, {"date": "2017-01-27", "close": 660.6, "volume": 9578.0}, {"date": "2017-01-30", "close": 657.6, "volume": 12633.0}, {"date": "2017-01-31", "close": 671.0, "volume": 18174.0}, {"date": "2017-02-01", "close": 659.0, "volume": 24413.0}, {"date": "2017-02-02", "close": 648.0, "volume": 14778.0}, {"date": "2017-02-03", "close": 648.8, "volume": 12963.0}, {"date": "2017-02-06", "close": 464.4, "volume": 361076.0}, {"date": "2017-02-07", "close": 457.2, "volume": 836194.0}, {"date": "2017-02-08", "close": 459.6, "volume": 188750.0}, {"date": "2017-02-09", "close": 470.0, "volume": 162654.0}, {"date": "2017-02-10", "close": 456.2, "volume": 536642.0}, {"date": "2017-02-13", "close": 456.0, "volume": 72704.0}, {"date": "2017-02-14", "close": 439.0, "volume": 55700.0}, {"date": "2017-02-15", "close": 449.8, "volume": 74793.0}, {"date": "2017-02-16", "close": 463.0, "volume": 102968.0}, {"date": "2017-02-17", "close": 486.0, "volume": 70859.0}, {"date": "2017-02-21", "close": 488.4, "volume": 51144.0}, {"date": "2017-02-22", "close": 481.0, "volume": 52610.0}, {"date": "2017-02-23", "close": 480.0, "volume": 52499.0}, {"date": "2017-02-24", "close": 489.8, "volume": 57540.0}, {"date": "2017-02-27", "close": 485.6, "volume": 18541.0}, {"date": "2017-02-28", "close": 479.8, "volume": 25637.0}, {"date": "2017-03-01", "close": 479.6, "volume": 16653.0}, {"date": "2017-03-02", "close": 473.4, "volume": 30157.0}, {"date": "2017-03-03", "close": 460.0, "volume": 47638.0}, {"date": "2017-03-06", "close": 444.4, "volume": 36027.0}, {"date": "2017-03-07", "close": 435.5, "volume": 21994.0}, {"date": "2017-03-08", "close": 433.0, "volume": 81158.0}, {"date": "2017-03-09", "close": 430.2, "volume": 14691.0}, {"date": "2017-03-10", "close": 422.8, "volume": 18798.0}, {"date": "2017-03-13", "close": 441.46, "volume": 10555.0}, {"date": "2017-03-14", "close": 441.0, "volume": 7285.0}, {"date": "2017-03-15", "close": 442.0, "volume": 7631.0}, {"date": "2017-03-16", "close": 439.8, "volume": 3323.0}, {"date": "2017-03-17", "close": 437.0, "volume": 9595.0}, {"date": "2017-03-20", "close": 436.4, "volume": 6896.0}, {"date": "2017-03-21", "close": 435.8, "volume": 8803.0}, {"date": "2017-03-22", "close": 426.6, "volume": 39875.0}, {"date": "2017-03-23", "close": 428.0, "volume": 12147.0}, {"date": "2017-03-24", "close": 427.2, "volume": 5187.0}, {"date": "2017-03-27", "close": 435.0, "volume": 5989.0}, {"date": "2017-03-28", "close": 435.6, "volume": 12857.0}, {"date": "2017-03-29", "close": 435.0, "volume": 7988.0}, {"date": "2017-03-30", "close": 431.0, "volume": 33185.0}, {"date": "2017-03-31", "close": 431.8, "volume": 12102.0}, {"date": "2017-04-03", "close": 439.0, "volume": 4755.0}, {"date": "2017-04-04", "close": 438.4, "volume": 5230.0}, {"date": "2017-04-05", "close": 440.6, "volume": 12471.0}, {"date": "2017-04-06", "close": 463.8, "volume": 69976.0}, {"date": "2017-04-07", "close": 479.0, "volume": 35955.0}, {"date": "2017-04-10", "close": 477.0, "volume": 9658.0}, {"date": "2017-04-11", "close": 487.0, "volume": 5322.0}, {"date": "2017-04-12", "close": 501.8, "volume": 36079.0}, {"date": "2017-04-13", "close": 514.0, "volume": 15489.0}, {"date": "2017-04-17", "close": 522.0, "volume": 8597.0}, {"date": "2017-04-18", "close": 534.0, "volume": 21063.0}, {"date": "2017-04-19", "close": 530.8, "volume": 21854.0}, {"date": "2017-04-20", "close": 523.6, "volume": 35191.0}, {"date": "2017-04-21", "close": 510.0, "volume": 7824.0}, {"date": "2017-04-24", "close": 495.0, "volume": 19410.0}, {"date": "2017-04-25", "close": 495.0, "volume": 2823.0}, {"date": "2017-04-26", "close": 494.6, "volume": 4093.0}, {"date": "2017-04-27", "close": 508.0, "volume": 44088.0}, {"date": "2017-04-28", "close": 514.0, "volume": 1103.0}, {"date": "2017-05-01", "close": 514.0, "volume": 2347.0}, {"date": "2017-05-02", "close": 511.4, "volume": 28320.0}, {"date": "2017-05-03", "close": 503.0, "volume": 1449.0}, {"date": "2017-05-04", "close": 503.6, "volume": 33728.0}, {"date": "2017-05-05", "close": 504.4, "volume": 7967.0}, {"date": "2017-05-08", "close": 508.4, "volume": 25784.0}, {"date": "2017-05-09", "close": 505.0, "volume": 5604.0}, {"date": "2017-05-10", "close": 510.6, "volume": 14166.0}, {"date": "2017-05-11", "close": 520.2, "volume": 2612.0}, {"date": "2017-05-12", "close": 524.0, "volume": 3860.0}, {"date": "2017-05-15", "close": 521.6, "volume": 1204.0}, {"date": "2017-05-16", "close": 526.6, "volume": 14502.0}, {"date": "2017-05-17", "close": 520.0, "volume": 1687.0}, {"date": "2017-05-18", "close": 520.6, "volume": 1111.0}, {"date": "2017-05-19", "close": 520.0, "volume": 17882.0}, {"date": "2017-05-22", "close": 520.0, "volume": 7545.0}, {"date": "2017-05-23", "close": 514.8, "volume": 1786.0}, {"date": "2017-05-24", "close": 502.0, "volume": 5841.0}, {"date": "2017-05-25", "close": 499.0, "volume": 37340.0}, {"date": "2017-05-26", "close": 496.0, "volume": 2201.0}, {"date": "2017-05-30", "close": 496.2, "volume": 12932.0}, {"date": "2017-05-31", "close": 502.0, "volume": 28471.0}, {"date": "2017-06-01", "close": 503.2, "volume": 25199.0}, {"date": "2017-06-02", "close": 507.2, "volume": 1220.0}, {"date": "2017-06-05", "close": 507.8, "volume": 13398.0}, {"date": "2017-06-06", "close": 507.5, "volume": 248.0}, {"date": "2017-06-07", "close": 514.0, "volume": 17320.0}, {"date": "2017-06-08", "close": 512.2, "volume": 937.0}, {"date": "2017-06-09", "close": 513.0, "volume": 7917.0}, {"date": "2017-06-12", "close": 514.4, "volume": 2595.0}, {"date": "2017-06-13", "close": 515.0, "volume": 2194.0}, {"date": "2017-06-14", "close": 515.0, "volume": 1488.0}, {"date": "2017-06-15", "close": 514.4, "volume": 24276.0}, {"date": "2017-06-16", "close": 514.6, "volume": 947.0}, {"date": "2017-06-19", "close": 514.0, "volume": 212.0}, {"date": "2017-06-20", "close": 514.0, "volume": 1676.0}, {"date": "2017-06-21", "close": 521.0, "volume": 8096.0}, {"date": "2017-06-22", "close": 521.0, "volume": 4845.0}, {"date": "2017-06-23", "close": 520.0, "volume": 1217.0}, {"date": "2017-06-26", "close": 524.4, "volume": 3642.0}, {"date": "2017-06-27", "close": 525.0, "volume": 2668.0}, {"date": "2017-06-28", "close": 527.0, "volume": 3415.0}, {"date": "2017-06-29", "close": 524.0, "volume": 1459.0}, {"date": "2017-06-30", "close": 525.0, "volume": 2842.0}, {"date": "2017-07-03", "close": 529.6, "volume": 700.0}, {"date": "2017-07-05", "close": 524.0, "volume": 2151.0}, {"date": "2017-07-06", "close": 531.0, "volume": 4512.0}, {"date": "2017-07-07", "close": 539.0, "volume": 3058.0}, {"date": "2017-07-10", "close": 531.0, "volume": 1783.0}, {"date": "2017-07-11", "close": 540.0, "volume": 488.0}, {"date": "2017-07-12", "close": 540.0, "volume": 8178.0}, {"date": "2017-07-13", "close": 542.0, "volume": 3915.0}, {"date": "2017-07-14", "close": 554.0, "volume": 863.0}, {"date": "2017-07-17", "close": 545.0, "volume": 3545.0}, {"date": "2017-07-18", "close": 549.0, "volume": 683.0}, {"date": "2017-07-19", "close": 547.2, "volume": 1076.0}, {"date": "2017-07-20", "close": 545.0, "volume": 354.0}, {"date": "2017-07-21", "close": 546.0, "volume": 800.0}, {"date": "2017-07-24", "close": 547.2, "volume": 4482.0}, {"date": "2017-07-25", "close": 558.0, "volume": 12761.0}, {"date": "2017-07-26", "close": 565.0, "volume": 23555.0}, {"date": "2017-07-27", "close": 570.0, "volume": 6786.0}, {"date": "2017-07-28", "close": 601.8, "volume": 14309.0}, {"date": "2017-07-31", "close": 600.42, "volume": 55638.0}, {"date": "2017-08-01", "close": 600.0, "volume": 7490.0}, {"date": "2017-08-02", "close": 602.0, "volume": 3354.0}, {"date": "2017-08-03", "close": 597.0, "volume": 6613.0}, {"date": "2017-08-04", "close": 596.0, "volume": 2776.0}, {"date": "2017-08-07", "close": 593.0, "volume": 2945.0}, {"date": "2017-08-08", "close": 588.0, "volume": 7732.0}, {"date": "2017-08-09", "close": 580.0, "volume": 3543.0}, {"date": "2017-08-10", "close": 581.0, "volume": 1225.0}, {"date": "2017-08-11", "close": 575.0, "volume": 512.0}, {"date": "2017-08-14", "close": 574.0, "volume": 587.0}, {"date": "2017-08-15", "close": 574.0, "volume": 552.0}, {"date": "2017-08-16", "close": 574.0, "volume": 2084.0}, {"date": "2017-08-17", "close": 576.0, "volume": 991.0}, {"date": "2017-08-18", "close": 571.8, "volume": 1533.0}, {"date": "2017-08-21", "close": 584.0, "volume": 2778.0}, {"date": "2017-08-22", "close": 598.5, "volume": 11493.0}, {"date": "2017-08-23", "close": 594.0, "volume": 5404.0}, {"date": "2017-08-24", "close": 595.6, "volume": 2945.0}, {"date": "2017-08-25", "close": 594.0, "volume": 1221.0}, {"date": "2017-08-28", "close": 591.6, "volume": 542.0}, {"date": "2017-08-29", "close": 585.6, "volume": 10210.0}, {"date": "2017-08-30", "close": 583.0, "volume": 1554.0}, {"date": "2017-08-31", "close": 581.0, "volume": 4442.0}, {"date": "2017-09-01", "close": 579.0, "volume": 5800.0}, {"date": "2017-09-05", "close": 577.8, "volume": 2578.0}, {"date": "2017-09-06", "close": 577.4, "volume": 9821.0}, {"date": "2017-09-07", "close": 577.0, "volume": 1242.0}, {"date": "2017-09-08", "close": 575.0, "volume": 15693.0}, {"date": "2017-09-11", "close": 571.0, "volume": 38437.0}, {"date": "2017-09-12", "close": 597.0, "volume": 11682.0}, {"date": "2017-09-13", "close": 589.0, "volume": 8524.0}, {"date": "2017-09-14", "close": 589.0, "volume": 694.0}, {"date": "2017-09-15", "close": 585.0, "volume": 384.0}, {"date": "2017-09-18", "close": 588.0, "volume": 3907.0}, {"date": "2017-09-19", "close": 582.0, "volume": 1714.0}, {"date": "2017-09-20", "close": 583.0, "volume": 326.0}, {"date": "2017-09-21", "close": 577.0, "volume": 3182.0}, {"date": "2017-09-22", "close": 582.0, "volume": 649.0}, {"date": "2017-09-25", "close": 575.0, "volume": 2471.0}, {"date": "2017-09-26", "close": 568.0, "volume": 124.0}, {"date": "2017-09-27", "close": 568.0, "volume": 2265.0}, {"date": "2017-09-28", "close": 564.0, "volume": 4266.0}, {"date": "2017-09-29", "close": 575.0, "volume": 10431.0}, {"date": "2017-10-02", "close": 575.0, "volume": 3348.0}, {"date": "2017-10-03", "close": 574.0, "volume": 2324.0}, {"date": "2017-10-04", "close": 580.0, "volume": 5484.0}, {"date": "2017-10-05", "close": 577.0, "volume": 3039.0}, {"date": "2017-10-06", "close": 580.6, "volume": 1112.0}, {"date": "2017-10-09", "close": 578.0, "volume": 353.0}, {"date": "2017-10-10", "close": 572.8, "volume": 328.0}, {"date": "2017-10-11", "close": 570.0, "volume": 922.0}, {"date": "2017-10-12", "close": 570.0, "volume": 456.0}, {"date": "2017-10-13", "close": 567.0, "volume": 1670.0}, {"date": "2017-10-16", "close": 562.0, "volume": 1590.0}, {"date": "2017-10-17", "close": 561.0, "volume": 1943.0}, {"date": "2017-10-18", "close": 561.0, "volume": 1955.0}, {"date": "2017-10-19", "close": 554.0, "volume": 3564.0}, {"date": "2017-10-20", "close": 560.0, "volume": 590.0}, {"date": "2017-10-23", "close": 561.0, "volume": 5573.0}, {"date": "2017-10-24", "close": 559.8, "volume": 2988.0}, {"date": "2017-10-25", "close": 580.0, "volume": 47721.0}, {"date": "2017-10-26", "close": 594.4, "volume": 47135.0}, {"date": "2017-10-27", "close": 593.6, "volume": 2709.0}, {"date": "2017-10-30", "close": 599.8, "volume": 4785.0}, {"date": "2017-10-31", "close": 597.4, "volume": 6290.0}, {"date": "2017-11-01", "close": 593.6, "volume": 4498.0}, {"date": "2017-11-02", "close": 595.0, "volume": 7263.0}, {"date": "2017-11-03", "close": 596.0, "volume": 11020.0}, {"date": "2017-11-06", "close": 598.0, "volume": 3045.0}, {"date": "2017-11-07", "close": 601.0, "volume": 9452.0}, {"date": "2017-11-08", "close": 602.8, "volume": 1108.0}, {"date": "2017-11-09", "close": 602.0, "volume": 2701.0}, {"date": "2017-11-10", "close": 601.0, "volume": 239.0}, {"date": "2017-11-13", "close": 601.4, "volume": 374.0}, {"date": "2017-11-14", "close": 595.0, "volume": 1610.0}, {"date": "2017-11-15", "close": 580.648, "volume": 2595.0}, {"date": "2017-11-16", "close": 587.0, "volume": 1146.0}, {"date": "2017-11-17", "close": 581.8, "volume": 2025.0}, {"date": "2017-11-20", "close": 581.0, "volume": 1921.0}, {"date": "2017-11-21", "close": 583.0, "volume": 3107.0}, {"date": "2017-11-22", "close": 583.0, "volume": 1512.0}, {"date": "2017-11-24", "close": 585.0, "volume": 114.0}, {"date": "2017-11-27", "close": 583.0, "volume": 22412.0}, {"date": "2017-11-28", "close": 584.0, "volume": 1963.0}, {"date": "2017-11-29", "close": 581.0, "volume": 95.0}, {"date": "2017-11-30", "close": 579.8, "volume": 288.0}, {"date": "2017-12-01", "close": 571.8, "volume": 784.0}, {"date": "2017-12-04", "close": 573.8, "volume": 402.0}, {"date": "2017-12-05", "close": 570.2, "volume": 9466.0}, {"date": "2017-12-06", "close": 569.8, "volume": 1346.0}, {"date": "2017-12-07", "close": 559.6, "volume": 3064.0}, {"date": "2017-12-08", "close": 559.0, "volume": 1384.0}, {"date": "2017-12-11", "close": 556.0, "volume": 754.0}, {"date": "2017-12-12", "close": 549.0, "volume": 1268.0}, {"date": "2017-12-13", "close": 552.2, "volume": 8071.0}, {"date": "2017-12-14", "close": 550.0, "volume": 40903.0}, {"date": "2017-12-15", "close": 550.0, "volume": 5431.0}, {"date": "2017-12-18", "close": 551.0, "volume": 33229.0}, {"date": "2017-12-19", "close": 551.2, "volume": 1501.0}, {"date": "2017-12-20", "close": 550.2, "volume": 1738.0}, {"date": "2017-12-21", "close": 555.0, "volume": 11823.0}, {"date": "2017-12-22", "close": 558.0, "volume": 540.0}, {"date": "2017-12-26", "close": 555.0, "volume": 3439.0}, {"date": "2017-12-27", "close": 555.0, "volume": 2394.0}, {"date": "2017-12-28", "close": 574.0, "volume": 1373.0}, {"date": "2017-12-29", "close": 570.0, "volume": 1183.0}, {"date": "2018-01-02", "close": 568.4, "volume": 3307.0}, {"date": "2018-01-03", "close": 570.0, "volume": 6336.0}, {"date": "2018-01-04", "close": 572.0, "volume": 5345.0}, {"date": "2018-01-05", "close": 570.0, "volume": 497.0}, {"date": "2018-01-08", "close": 570.0, "volume": 1874.0}, {"date": "2018-01-09", "close": 570.0, "volume": 2993.0}, {"date": "2018-01-10", "close": 570.08, "volume": 3213.0}, {"date": "2018-01-11", "close": 575.9, "volume": 804.0}, {"date": "2018-01-12", "close": 582.0, "volume": 4948.0}, {"date": "2018-01-16", "close": 489.0, "volume": 25233.0}, {"date": "2018-01-17", "close": 488.6, "volume": 26728.0}, {"date": "2018-01-18", "close": 480.0, "volume": 27612.0}, {"date": "2018-01-19", "close": 480.0, "volume": 3669.0}, {"date": "2018-01-22", "close": 475.0, "volume": 3650.0}, {"date": "2018-01-23", "close": 473.0, "volume": 18386.0}, {"date": "2018-01-24", "close": 474.0, "volume": 14360.0}, {"date": "2018-01-25", "close": 477.4, "volume": 1641.0}, {"date": "2018-01-26", "close": 475.0, "volume": 7647.0}, {"date": "2018-01-29", "close": 472.4, "volume": 4362.0}, {"date": "2018-01-30", "close": 460.6, "volume": 2707.0}, {"date": "2018-01-31", "close": 453.0, "volume": 29586.0}, {"date": "2018-02-01", "close": 453.0, "volume": 2206.0}, {"date": "2018-02-02", "close": 441.0, "volume": 1903.0}, {"date": "2018-02-05", "close": 440.0, "volume": 2335.0}, {"date": "2018-02-06", "close": 429.0, "volume": 7072.0}, {"date": "2018-02-07", "close": 432.0, "volume": 807.0}, {"date": "2018-02-08", "close": 421.0, "volume": 1716.0}, {"date": "2018-02-09", "close": 420.0, "volume": 17757.0}, {"date": "2018-02-12", "close": 426.0, "volume": 2187.0}, {"date": "2018-02-13", "close": 425.0, "volume": 3594.0}, {"date": "2018-02-14", "close": 428.0, "volume": 4645.0}, {"date": "2018-02-15", "close": 435.0, "volume": 1212.0}, {"date": "2018-02-16", "close": 434.0, "volume": 6490.0}, {"date": "2018-02-20", "close": 434.0, "volume": 525.0}, {"date": "2018-02-21", "close": 430.0, "volume": 1455.0}, {"date": "2018-02-22", "close": 430.225, "volume": 485.0}, {"date": "2018-02-23", "close": 435.0, "volume": 957.0}, {"date": "2018-02-26", "close": 435.0, "volume": 1586.0}, {"date": "2018-02-27", "close": 440.0, "volume": 1530.0}, {"date": "2018-02-28", "close": 440.0, "volume": 18029.0}, {"date": "2018-03-01", "close": 452.0, "volume": 3644.0}, {"date": "2018-03-02", "close": 464.0, "volume": 14188.0}, {"date": "2018-03-05", "close": 510.0, "volume": 5967.0}, {"date": "2018-03-06", "close": 505.0, "volume": 1881.0}, {"date": "2018-03-07", "close": 513.0, "volume": 2536.0}, {"date": "2018-03-08", "close": 514.8, "volume": 1752.0}, {"date": "2018-03-09", "close": 517.6, "volume": 12289.0}, {"date": "2018-03-12", "close": 530.0, "volume": 1829.0}, {"date": "2018-03-13", "close": 521.8, "volume": 2927.0}, {"date": "2018-03-14", "close": 536.0, "volume": 3613.0}, {"date": "2018-03-15", "close": 525.8, "volume": 673.0}, {"date": "2018-03-16", "close": 526.0, "volume": 422.0}, {"date": "2018-03-19", "close": 522.0, "volume": 1364.0}, {"date": "2018-03-20", "close": 520.0, "volume": 1353.0}, {"date": "2018-03-21", "close": 516.0, "volume": 2082.0}, {"date": "2018-03-22", "close": 522.0, "volume": 199.0}, {"date": "2018-03-23", "close": 520.2, "volume": 9477.0}, {"date": "2018-03-26", "close": 478.0, "volume": 29780.0}, {"date": "2018-03-27", "close": 490.0, "volume": 4442.0}, {"date": "2018-03-28", "close": 486.6, "volume": 2308.0}, {"date": "2018-03-29", "close": 481.4, "volume": 2879.0}, {"date": "2018-04-02", "close": 477.4, "volume": 1710.0}, {"date": "2018-04-03", "close": 478.0, "volume": 698.0}, {"date": "2018-04-04", "close": 475.0, "volume": 694.0}, {"date": "2018-04-05", "close": 470.0, "volume": 1455.0}, {"date": "2018-04-06", "close": 465.0, "volume": 77.0}, {"date": "2018-04-09", "close": 460.0, "volume": 1389.0}, {"date": "2018-04-10", "close": 454.0, "volume": 671.0}, {"date": "2018-04-11", "close": 442.6, "volume": 857.0}, {"date": "2018-04-12", "close": 445.0, "volume": 3200.0}, {"date": "2018-04-13", "close": 443.0, "volume": 1466.0}, {"date": "2018-04-16", "close": 426.0, "volume": 5412.0}, {"date": "2018-04-17", "close": 423.0, "volume": 5942.0}, {"date": "2018-04-18", "close": 423.0, "volume": 6600.0}, {"date": "2018-04-19", "close": 420.4, "volume": 2072.0}, {"date": "2018-04-20", "close": 422.0, "volume": 5883.0}, {"date": "2018-04-23", "close": 431.0, "volume": 5981.0}, {"date": "2018-04-24", "close": 429.8, "volume": 582.0}, {"date": "2018-04-25", "close": 427.0, "volume": 562.0}, {"date": "2018-04-26", "close": 429.0, "volume": 33005.0}, {"date": "2018-04-27", "close": 426.0, "volume": 228.0}, {"date": "2018-04-30", "close": 424.0, "volume": 402.0}, {"date": "2018-05-01", "close": 424.8, "volume": 7993.0}, {"date": "2018-05-02", "close": 419.0, "volume": 1145.0}, {"date": "2018-05-03", "close": 400.2, "volume": 693.0}, {"date": "2018-05-04", "close": 404.2, "volume": 1951.0}, {"date": "2018-05-07", "close": 408.2, "volume": 4597.0}, {"date": "2018-05-08", "close": 401.8, "volume": 2304.0}, {"date": "2018-05-09", "close": 393.0, "volume": 841.0}, {"date": "2018-05-10", "close": 413.0, "volume": 21890.0}, {"date": "2018-05-11", "close": 410.0, "volume": 1125.0}, {"date": "2018-05-14", "close": 408.0, "volume": 11837.0}, {"date": "2018-05-15", "close": 410.0, "volume": 1027.0}, {"date": "2018-05-16", "close": 429.8, "volume": 545.0}, {"date": "2018-05-17", "close": 435.0, "volume": 1070.0}, {"date": "2018-05-18", "close": 454.8, "volume": 10871.0}, {"date": "2018-05-21", "close": 455.0, "volume": 187.0}, {"date": "2018-05-22", "close": 463.0, "volume": 3453.0}, {"date": "2018-05-23", "close": 467.6, "volume": 2145.0}, {"date": "2018-05-24", "close": 477.6, "volume": 1874.0}, {"date": "2018-05-25", "close": 474.6, "volume": 702.0}, {"date": "2018-05-29", "close": 492.0, "volume": 928.0}, {"date": "2018-05-30", "close": 502.0, "volume": 5697.0}, {"date": "2018-05-31", "close": 500.0, "volume": 8533.0}, {"date": "2018-06-01", "close": 481.0, "volume": 5176.0}, {"date": "2018-06-04", "close": 489.6, "volume": 1933.0}, {"date": "2018-06-05", "close": 484.6, "volume": 7909.0}, {"date": "2018-06-06", "close": 476.4, "volume": 3576.0}, {"date": "2018-06-07", "close": 466.0, "volume": 888.0}, {"date": "2018-06-08", "close": 469.6, "volume": 2942.0}, {"date": "2018-06-11", "close": 469.6, "volume": 1229.0}, {"date": "2018-06-12", "close": 495.0, "volume": 8654.0}, {"date": "2018-06-13", "close": 492.6, "volume": 1670.0}, {"date": "2018-06-14", "close": 480.8, "volume": 2630.0}, {"date": "2018-06-15", "close": 507.6, "volume": 7650.0}, {"date": "2018-06-18", "close": 490.0, "volume": 5411.0}, {"date": "2018-06-19", "close": 500.0, "volume": 1279.0}, {"date": "2018-06-20", "close": 496.0, "volume": 7796.0}, {"date": "2018-06-21", "close": 484.2, "volume": 1001.0}, {"date": "2018-06-22", "close": 450.0, "volume": 8621.0}, {"date": "2018-06-25", "close": 435.6, "volume": 3298.0}, {"date": "2018-06-26", "close": 434.0, "volume": 2521.0}, {"date": "2018-06-27", "close": 422.4, "volume": 5975.0}, {"date": "2018-06-28", "close": 420.6, "volume": 2716.0}, {"date": "2018-06-29", "close": 436.0, "volume": 8053.0}, {"date": "2018-07-02", "close": 439.0, "volume": 5628.0}, {"date": "2018-07-03", "close": 449.6, "volume": 1134.0}, {"date": "2018-07-05", "close": 447.4, "volume": 3208.0}, {"date": "2018-07-06", "close": 453.0, "volume": 4944.0}, {"date": "2018-07-09", "close": 444.8, "volume": 2765.0}, {"date": "2018-07-10", "close": 445.0, "volume": 1477.0}, {"date": "2018-07-11", "close": 445.8, "volume": 6468.0}, {"date": "2018-07-12", "close": 444.0, "volume": 1586.0}, {"date": "2018-07-13", "close": 442.8, "volume": 3936.0}, {"date": "2018-07-16", "close": 429.0, "volume": 1799.0}, {"date": "2018-07-17", "close": 429.2, "volume": 3977.0}, {"date": "2018-07-18", "close": 425.0, "volume": 4101.0}, {"date": "2018-07-19", "close": 419.4, "volume": 5509.0}, {"date": "2018-07-20", "close": 412.2, "volume": 10418.0}, {"date": "2018-07-23", "close": 407.4, "volume": 8638.0}, {"date": "2018-07-24", "close": 413.2, "volume": 4051.0}, {"date": "2018-07-25", "close": 409.4, "volume": 2816.0}, {"date": "2018-07-26", "close": 399.6, "volume": 2749.0}, {"date": "2018-07-27", "close": 393.4, "volume": 1876.0}, {"date": "2018-07-30", "close": 392.4, "volume": 8532.0}, {"date": "2018-07-31", "close": 400.0, "volume": 7655.0}, {"date": "2018-08-01", "close": 386.0, "volume": 11673.0}, {"date": "2018-08-02", "close": 393.6, "volume": 8390.0}, {"date": "2018-08-03", "close": 389.8, "volume": 2264.0}, {"date": "2018-08-06", "close": 390.2, "volume": 3280.0}, {"date": "2018-08-07", "close": 389.0, "volume": 3867.0}, {"date": "2018-08-08", "close": 394.8, "volume": 7404.0}, {"date": "2018-08-09", "close": 391.0, "volume": 4989.0}, {"date": "2018-08-10", "close": 391.6, "volume": 8565.0}, {"date": "2018-08-13", "close": 385.2, "volume": 7680.0}, {"date": "2018-08-14", "close": 372.2, "volume": 5830.0}, {"date": "2018-08-15", "close": 388.4, "volume": 11989.0}, {"date": "2018-08-16", "close": 377.8, "volume": 6414.0}, {"date": "2018-08-17", "close": 374.8, "volume": 4942.0}, {"date": "2018-08-20", "close": 379.4, "volume": 7406.0}, {"date": "2018-08-21", "close": 380.0, "volume": 8241.0}, {"date": "2018-08-22", "close": 382.0, "volume": 7907.0}, {"date": "2018-08-23", "close": 378.4, "volume": 11738.0}, {"date": "2018-08-24", "close": 379.2, "volume": 6708.0}, {"date": "2018-08-27", "close": 381.6, "volume": 7394.0}, {"date": "2018-08-28", "close": 381.4, "volume": 10596.0}, {"date": "2018-08-29", "close": 379.0, "volume": 6671.0}, {"date": "2018-08-30", "close": 382.2, "volume": 12320.0}, {"date": "2018-08-31", "close": 377.8, "volume": 7119.0}, {"date": "2018-09-04", "close": 374.8, "volume": 12972.0}, {"date": "2018-09-05", "close": 361.6, "volume": 12721.0}, {"date": "2018-09-06", "close": 361.2, "volume": 11181.0}, {"date": "2018-09-07", "close": 363.6, "volume": 15677.0}, {"date": "2018-09-10", "close": 375.0, "volume": 24426.0}, {"date": "2018-09-11", "close": 384.8, "volume": 18187.0}, {"date": "2018-09-12", "close": 394.8, "volume": 28066.0}, {"date": "2018-09-13", "close": 395.4, "volume": 19371.0}, {"date": "2018-09-14", "close": 395.0, "volume": 24506.0}, {"date": "2018-09-17", "close": 390.0, "volume": 17944.0}, {"date": "2018-09-18", "close": 389.2, "volume": 21208.0}, {"date": "2018-09-19", "close": 400.2, "volume": 27713.0}, {"date": "2018-09-20", "close": 411.4, "volume": 32710.0}, {"date": "2018-09-21", "close": 410.4, "volume": 114783.0}, {"date": "2018-09-24", "close": 375.8, "volume": 25026.0}, {"date": "2018-09-25", "close": 368.0, "volume": 16447.0}, {"date": "2018-09-26", "close": 362.4, "volume": 13207.0}, {"date": "2018-09-27", "close": 360.8, "volume": 9693.0}, {"date": "2018-09-28", "close": 364.6, "volume": 16036.0}, {"date": "2018-10-01", "close": 361.4, "volume": 11217.0}, {"date": "2018-10-02", "close": 361.6, "volume": 8516.0}, {"date": "2018-10-03", "close": 373.4, "volume": 8691.0}, {"date": "2018-10-04", "close": 370.2, "volume": 6218.0}, {"date": "2018-10-05", "close": 364.8, "volume": 5096.0}, {"date": "2018-10-08", "close": 357.8, "volume": 7836.0}, {"date": "2018-10-09", "close": 358.2, "volume": 7770.0}, {"date": "2018-10-10", "close": 343.2, "volume": 10731.0}, {"date": "2018-10-11", "close": 344.6, "volume": 18324.0}, {"date": "2018-10-12", "close": 345.0, "volume": 5806.0}, {"date": "2018-10-15", "close": 338.0, "volume": 11482.0}, {"date": "2018-10-16", "close": 339.4, "volume": 38369.0}, {"date": "2018-10-17", "close": 338.0, "volume": 10539.0}, {"date": "2018-10-18", "close": 323.4, "volume": 15582.0}, {"date": "2018-10-19", "close": 318.0, "volume": 6933.0}, {"date": "2018-10-22", "close": 319.8, "volume": 6047.0}, {"date": "2018-10-23", "close": 323.0, "volume": 5355.0}, {"date": "2018-10-24", "close": 318.4, "volume": 6878.0}, {"date": "2018-10-25", "close": 315.2, "volume": 4466.0}, {"date": "2018-10-26", "close": 307.0, "volume": 6451.0}, {"date": "2018-10-29", "close": 302.8, "volume": 8907.0}, {"date": "2018-10-30", "close": 310.6, "volume": 23398.0}, {"date": "2018-10-31", "close": 319.0, "volume": 11421.0}, {"date": "2018-11-01", "close": 332.4, "volume": 4552.0}, {"date": "2018-11-02", "close": 333.6, "volume": 4901.0}, {"date": "2018-11-05", "close": 340.4, "volume": 4140.0}, {"date": "2018-11-06", "close": 344.0, "volume": 11220.0}, {"date": "2018-11-07", "close": 330.2, "volume": 5491.0}, {"date": "2018-11-08", "close": 340.4, "volume": 6315.0}, {"date": "2018-11-09", "close": 356.4, "volume": 19305.0}, {"date": "2018-11-12", "close": 341.6, "volume": 11080.0}, {"date": "2018-11-13", "close": 348.4, "volume": 11714.0}, {"date": "2018-11-14", "close": 336.4, "volume": 8384.0}, {"date": "2018-11-15", "close": 340.0, "volume": 8746.0}, {"date": "2018-11-16", "close": 339.0, "volume": 10081.0}, {"date": "2018-11-19", "close": 332.2, "volume": 6814.0}, {"date": "2018-11-20", "close": 321.8, "volume": 9062.0}, {"date": "2018-11-21", "close": 328.0, "volume": 4336.0}, {"date": "2018-11-23", "close": 333.0, "volume": 2537.0}, {"date": "2018-11-26", "close": 334.2, "volume": 5809.0}, {"date": "2018-11-27", "close": 332.0, "volume": 5987.0}, {"date": "2018-11-28", "close": 326.8, "volume": 4986.0}, {"date": "2018-11-29", "close": 322.0, "volume": 9388.0}, {"date": "2018-11-30", "close": 315.6, "volume": 23381.0}, {"date": "2018-12-03", "close": 311.0, "volume": 10561.0}, {"date": "2018-12-04", "close": 297.2, "volume": 9497.0}, {"date": "2018-12-06", "close": 298.6, "volume": 13272.0}, {"date": "2018-12-07", "close": 299.2, "volume": 5892.0}, {"date": "2018-12-10", "close": 308.0, "volume": 5425.0}, {"date": "2018-12-11", "close": 312.8, "volume": 4375.0}, {"date": "2018-12-12", "close": 320.6, "volume": 4612.0}, {"date": "2018-12-13", "close": 314.0, "volume": 5391.0}, {"date": "2018-12-14", "close": 311.4, "volume": 5657.0}, {"date": "2018-12-17", "close": 295.8, "volume": 11710.0}, {"date": "2018-12-18", "close": 292.6, "volume": 8472.0}, {"date": "2018-12-19", "close": 282.0, "volume": 13780.0}, {"date": "2018-12-20", "close": 275.8, "volume": 64427.0}, {"date": "2018-12-21", "close": 265.4, "volume": 13739.0}, {"date": "2018-12-24", "close": 263.8, "volume": 5602.0}, {"date": "2018-12-26", "close": 268.0, "volume": 12484.0}, {"date": "2018-12-27", "close": 270.4, "volume": 11885.0}, {"date": "2018-12-28", "close": 273.6, "volume": 9958.0}, {"date": "2018-12-31", "close": 288.6, "volume": 8619.0}, {"date": "2019-01-02", "close": 297.2, "volume": 12631.0}, {"date": "2019-01-03", "close": 293.0, "volume": 4720.0}, {"date": "2019-01-04", "close": 304.2, "volume": 5628.0}, {"date": "2019-01-07", "close": 313.2, "volume": 10659.0}, {"date": "2019-01-08", "close": 320.0, "volume": 6452.0}, {"date": "2019-01-09", "close": 319.4, "volume": 3693.0}, {"date": "2019-01-10", "close": 332.0, "volume": 6001.0}, {"date": "2019-01-11", "close": 335.6, "volume": 4329.0}, {"date": "2019-01-14", "close": 335.4, "volume": 5318.0}, {"date": "2019-01-15", "close": 342.6, "volume": 5434.0}, {"date": "2019-01-16", "close": 347.6, "volume": 5314.0}, {"date": "2019-01-17", "close": 340.0, "volume": 4419.0}, {"date": "2019-01-18", "close": 354.0, "volume": 4830.0}, {"date": "2019-01-22", "close": 356.0, "volume": 5710.0}, {"date": "2019-01-23", "close": 359.6, "volume": 4564.0}, {"date": "2019-01-24", "close": 370.4, "volume": 5038.0}, {"date": "2019-01-25", "close": 384.4, "volume": 7392.0}, {"date": "2019-01-28", "close": 388.6, "volume": 4910.0}, {"date": "2019-01-29", "close": 386.6, "volume": 4676.0}, {"date": "2019-01-30", "close": 387.2, "volume": 5803.0}, {"date": "2019-01-31", "close": 393.8, "volume": 4495.0}, {"date": "2019-02-01", "close": 401.0, "volume": 8767.0}, {"date": "2019-02-04", "close": 406.2, "volume": 7538.0}, {"date": "2019-02-05", "close": 418.8, "volume": 7799.0}, {"date": "2019-02-06", "close": 420.4, "volume": 6476.0}, {"date": "2019-02-07", "close": 418.6, "volume": 3587.0}, {"date": "2019-02-08", "close": 426.0, "volume": 4144.0}, {"date": "2019-02-11", "close": 433.4, "volume": 5296.0}, {"date": "2019-02-12", "close": 440.0, "volume": 6149.0}, {"date": "2019-02-13", "close": 442.6, "volume": 4961.0}, {"date": "2019-02-14", "close": 451.0, "volume": 8282.0}, {"date": "2019-02-15", "close": 455.2, "volume": 6589.0}, {"date": "2019-02-19", "close": 447.4, "volume": 4686.0}, {"date": "2019-02-20", "close": 449.8, "volume": 5775.0}, {"date": "2019-02-21", "close": 446.8, "volume": 7197.0}, {"date": "2019-02-22", "close": 456.8, "volume": 11311.0}, {"date": "2019-02-25", "close": 464.4, "volume": 9375.0}, {"date": "2019-02-26", "close": 455.4, "volume": 3876.0}, {"date": "2019-02-27", "close": 447.8, "volume": 7749.0}, {"date": "2019-02-28", "close": 436.2, "volume": 15050.0}, {"date": "2019-03-01", "close": 461.4, "volume": 19712.0}, {"date": "2019-03-04", "close": 461.8, "volume": 12153.0}, {"date": "2019-03-05", "close": 464.2, "volume": 19116.0}, {"date": "2019-03-06", "close": 461.8, "volume": 6228.0}, {"date": "2019-03-07", "close": 463.0, "volume": 8219.0}, {"date": "2019-03-08", "close": 453.8, "volume": 7723.0}, {"date": "2019-03-11", "close": 457.2, "volume": 8045.0}, {"date": "2019-03-12", "close": 456.0, "volume": 8525.0}, {"date": "2019-03-13", "close": 450.4, "volume": 10449.0}, {"date": "2019-03-14", "close": 448.4, "volume": 5697.0}, {"date": "2019-03-15", "close": 446.4, "volume": 21204.0}, {"date": "2019-03-18", "close": 437.8, "volume": 7178.0}, {"date": "2019-03-19", "close": 438.2, "volume": 5396.0}, {"date": "2019-03-20", "close": 437.8, "volume": 4845.0}, {"date": "2019-03-21", "close": 431.2, "volume": 4995.0}, {"date": "2019-03-22", "close": 418.0, "volume": 6021.0}, {"date": "2019-03-25", "close": 414.0, "volume": 3384.0}, {"date": "2019-03-26", "close": 414.8, "volume": 4034.0}, {"date": "2019-03-27", "close": 407.0, "volume": 4592.0}, {"date": "2019-03-28", "close": 405.2, "volume": 7628.0}, {"date": "2019-03-29", "close": 405.0, "volume": 13947.0}, {"date": "2019-04-01", "close": 284.8, "volume": 97252.0}, {"date": "2019-04-02", "close": 281.2, "volume": 69995.0}, {"date": "2019-04-03", "close": 279.4, "volume": 26869.0}, {"date": "2019-04-04", "close": 273.0, "volume": 18280.0}, {"date": "2019-04-05", "close": 266.2, "volume": 22057.0}, {"date": "2019-04-08", "close": 265.2, "volume": 14210.0}, {"date": "2019-04-09", "close": 263.0, "volume": 11280.0}, {"date": "2019-04-10", "close": 262.0, "volume": 8914.0}, {"date": "2019-04-11", "close": 262.4, "volume": 13966.0}, {"date": "2019-04-12", "close": 262.4, "volume": 9349.0}, {"date": "2019-04-15", "close": 266.8, "volume": 10615.0}, {"date": "2019-04-16", "close": 266.0, "volume": 6873.0}, {"date": "2019-04-17", "close": 264.4, "volume": 7668.0}, {"date": "2019-04-18", "close": 258.4, "volume": 7156.0}, {"date": "2019-04-22", "close": 252.0, "volume": 8349.0}, {"date": "2019-04-23", "close": 252.6, "volume": 10365.0}, {"date": "2019-04-24", "close": 247.0, "volume": 8513.0}, {"date": "2019-04-25", "close": 246.4, "volume": 10549.0}, {"date": "2019-04-26", "close": 255.2, "volume": 13969.0}, {"date": "2019-04-29", "close": 252.0, "volume": 8888.0}, {"date": "2019-04-30", "close": 251.0, "volume": 8594.0}, {"date": "2019-05-01", "close": 245.6, "volume": 6371.0}, {"date": "2019-05-02", "close": 243.4, "volume": 7681.0}, {"date": "2019-05-03", "close": 250.4, "volume": 14800.0}, {"date": "2019-05-06", "close": 253.2, "volume": 8762.0}, {"date": "2019-05-07", "close": 250.0, "volume": 6841.0}, {"date": "2019-05-08", "close": 253.4, "volume": 6682.0}, {"date": "2019-05-09", "close": 226.8, "volume": 29331.0}, {"date": "2019-05-10", "close": 225.6, "volume": 22929.0}, {"date": "2019-05-13", "close": 223.6, "volume": 29778.0}, {"date": "2019-05-14", "close": 219.8, "volume": 17375.0}, {"date": "2019-05-15", "close": 218.6, "volume": 10874.0}, {"date": "2019-05-16", "close": 216.2, "volume": 13361.0}, {"date": "2019-05-17", "close": 217.6, "volume": 12432.0}, {"date": "2019-05-20", "close": 214.8, "volume": 9476.0}, {"date": "2019-05-21", "close": 215.6, "volume": 16388.0}, {"date": "2019-05-22", "close": 207.0, "volume": 20393.0}, {"date": "2019-05-23", "close": 207.0, "volume": 25378.0}, {"date": "2019-05-24", "close": 205.2, "volume": 7899.0}, {"date": "2019-05-28", "close": 199.0, "volume": 12176.0}, {"date": "2019-05-29", "close": 192.0, "volume": 18543.0}, {"date": "2019-05-30", "close": 188.4, "volume": 11055.0}, {"date": "2019-05-31", "close": 182.4, "volume": 25241.0}, {"date": "2019-06-03", "close": 179.4, "volume": 9601.0}, {"date": "2019-06-04", "close": 177.4, "volume": 18656.0}, {"date": "2019-06-05", "close": 169.8, "volume": 22482.0}, {"date": "2019-06-06", "close": 168.0, "volume": 14000.0}, {"date": "2019-06-07", "close": 168.4, "volume": 20793.0}, {"date": "2019-06-10", "close": 168.8, "volume": 19562.0}, {"date": "2019-06-11", "close": 167.4, "volume": 17793.0}, {"date": "2019-06-12", "close": 168.4, "volume": 16633.0}, {"date": "2019-06-13", "close": 171.2, "volume": 14811.0}, {"date": "2019-06-14", "close": 167.2, "volume": 8502.0}, {"date": "2019-06-17", "close": 167.6, "volume": 13100.0}, {"date": "2019-06-18", "close": 165.4, "volume": 24984.0}, {"date": "2019-06-19", "close": 164.8, "volume": 15353.0}, {"date": "2019-06-20", "close": 165.6, "volume": 15202.0}, {"date": "2019-06-21", "close": 155.0, "volume": 18677.0}, {"date": "2019-06-24", "close": 148.8, "volume": 50088.0}, {"date": "2019-06-25", "close": 122.0, "volume": 67238.0}, {"date": "2019-06-26", "close": 111.4, "volume": 72476.0}, {"date": "2019-06-27", "close": 106.4, "volume": 94101.0}, {"date": "2019-06-28", "close": 103.2, "volume": 498238.0}, {"date": "2019-07-01", "close": 107.6, "volume": 55721.0}, {"date": "2019-07-02", "close": 110.6, "volume": 36694.0}, {"date": "2019-07-03", "close": 107.4, "volume": 15753.0}, {"date": "2019-07-05", "close": 106.0, "volume": 38701.0}, {"date": "2019-07-08", "close": 106.6, "volume": 23393.0}, {"date": "2019-07-09", "close": 103.0, "volume": 42553.0}, {"date": "2019-07-10", "close": 96.8, "volume": 45468.0}, {"date": "2019-07-11", "close": 95.6, "volume": 40901.0}, {"date": "2019-07-12", "close": 92.6, "volume": 21439.0}, {"date": "2019-07-15", "close": 87.4, "volume": 28414.0}, {"date": "2019-07-16", "close": 86.0, "volume": 69078.0}, {"date": "2019-07-17", "close": 84.6, "volume": 29482.0}, {"date": "2019-07-18", "close": 74.0, "volume": 56031.0}, {"date": "2019-07-19", "close": 76.8, "volume": 40850.0}, {"date": "2019-07-22", "close": 72.0, "volume": 70196.0}, {"date": "2019-07-23", "close": 74.4, "volume": 34017.0}, {"date": "2019-07-24", "close": 75.2, "volume": 32127.0}, {"date": "2019-07-25", "close": 71.0, "volume": 17071.0}, {"date": "2019-07-26", "close": 69.8, "volume": 20538.0}, {"date": "2019-07-29", "close": 64.8, "volume": 19008.0}, {"date": "2019-07-30", "close": 65.2, "volume": 21586.0}, {"date": "2019-07-31", "close": 66.0, "volume": 28973.0}, {"date": "2019-08-01", "close": 64.6, "volume": 33971.0}, {"date": "2019-08-02", "close": 64.4, "volume": 25891.0}, {"date": "2019-08-05", "close": 61.8, "volume": 24988.0}, {"date": "2019-08-06", "close": 60.4, "volume": 30823.0}, {"date": "2019-08-07", "close": 40.4, "volume": 126485.0}, {"date": "2019-08-08", "close": 39.4, "volume": 84402.0}, {"date": "2019-08-09", "close": 40.0, "volume": 51918.0}, {"date": "2019-08-12", "close": 37.6, "volume": 41357.0}, {"date": "2019-08-13", "close": 38.6, "volume": 42971.0}, {"date": "2019-08-14", "close": 35.8, "volume": 38802.0}, {"date": "2019-08-15", "close": 29.6, "volume": 57280.0}, {"date": "2019-08-16", "close": 32.2, "volume": 63185.0}, {"date": "2019-08-19", "close": 31.0, "volume": 42498.0}, {"date": "2019-08-20", "close": 34.8, "volume": 63755.0}, {"date": "2019-08-21", "close": 38.8, "volume": 66069.0}, {"date": "2019-08-22", "close": 38.2, "volume": 67221.0}, {"date": "2019-08-23", "close": 36.0, "volume": 59601.0}, {"date": "2019-08-26", "close": 39.6, "volume": 45557.0}, {"date": "2019-08-27", "close": 37.0, "volume": 31872.0}, {"date": "2019-08-28", "close": 36.6, "volume": 14387.0}, {"date": "2019-08-29", "close": 36.8, "volume": 23744.0}, {"date": "2019-08-30", "close": 37.2, "volume": 41420.0}, {"date": "2019-09-03", "close": 38.6, "volume": 46488.0}, {"date": "2019-09-04", "close": 38.0, "volume": 30656.0}, {"date": "2019-09-05", "close": 40.6, "volume": 45393.0}, {"date": "2019-09-06", "close": 44.2, "volume": 72025.0}, {"date": "2019-09-09", "close": 45.0, "volume": 38529.0}, {"date": "2019-09-10", "close": 55.6, "volume": 60229.0}, {"date": "2019-09-11", "close": 56.6, "volume": 42612.0}, {"date": "2019-09-12", "close": 56.6, "volume": 28794.0}, {"date": "2019-09-13", "close": 51.4, "volume": 23203.0}, {"date": "2019-09-16", "close": 45.2, "volume": 28035.0}, {"date": "2019-09-17", "close": 42.0, "volume": 77305.0}, {"date": "2019-09-18", "close": 41.4, "volume": 43946.0}, {"date": "2019-09-19", "close": 42.6, "volume": 45736.0}, {"date": "2019-09-20", "close": 46.2, "volume": 66204.0}, {"date": "2019-09-23", "close": 47.0, "volume": 40689.0}, {"date": "2019-09-24", "close": 44.8, "volume": 66199.0}, {"date": "2019-09-25", "close": 41.2, "volume": 42258.0}, {"date": "2019-09-26", "close": 38.5, "volume": 57461.0}, {"date": "2019-09-27", "close": 37.2, "volume": 33907.0}, {"date": "2019-09-30", "close": 38.2, "volume": 89429.0}, {"date": "2019-10-01", "close": 37.4, "volume": 16971.0}, {"date": "2019-10-02", "close": 38.6, "volume": 17370.0}, {"date": "2019-10-03", "close": 40.9, "volume": 73755.0}, {"date": "2019-10-04", "close": 41.0, "volume": 39239.0}, {"date": "2019-10-07", "close": 44.4, "volume": 32032.0}, {"date": "2019-10-08", "close": 43.8, "volume": 24991.0}, {"date": "2019-10-09", "close": 43.2, "volume": 11565.0}, {"date": "2019-10-10", "close": 40.1, "volume": 25337.0}, {"date": "2019-10-11", "close": 40.8, "volume": 19741.0}, {"date": "2019-10-14", "close": 38.0, "volume": 24214.0}, {"date": "2019-10-15", "close": 37.6, "volume": 19412.0}, {"date": "2019-10-16", "close": 37.8, "volume": 16413.0}, {"date": "2019-10-17", "close": 36.0, "volume": 39103.0}, {"date": "2019-10-18", "close": 36.4, "volume": 22110.0}, {"date": "2019-10-21", "close": 40.6, "volume": 31276.0}, {"date": "2019-10-22", "close": 41.0, "volume": 43322.0}, {"date": "2019-10-23", "close": 42.4, "volume": 57951.0}, {"date": "2019-10-24", "close": 40.2, "volume": 92277.0}, {"date": "2019-10-25", "close": 39.2, "volume": 48287.0}, {"date": "2019-10-28", "close": 47.6, "volume": 104971.0}, {"date": "2019-10-29", "close": 47.0, "volume": 46983.0}, {"date": "2019-10-30", "close": 45.6, "volume": 36043.0}, {"date": "2019-10-31", "close": 46.2, "volume": 66886.0}, {"date": "2019-11-01", "close": 50.2, "volume": 60774.0}, {"date": "2019-11-04", "close": 47.4, "volume": 43126.0}, {"date": "2019-11-05", "close": 49.8, "volume": 27783.0}, {"date": "2019-11-06", "close": 63.0, "volume": 175786.0}, {"date": "2019-11-07", "close": 64.2, "volume": 77490.0}, {"date": "2019-11-08", "close": 66.0, "volume": 49982.0}, {"date": "2019-11-11", "close": 69.4, "volume": 93462.0}, {"date": "2019-11-12", "close": 64.8, "volume": 71987.0}, {"date": "2019-11-13", "close": 79.2, "volume": 153094.0}, {"date": "2019-11-14", "close": 79.8, "volume": 107540.0}, {"date": "2019-11-15", "close": 77.6, "volume": 54415.0}, {"date": "2019-11-18", "close": 77.8, "volume": 53749.0}, {"date": "2019-11-19", "close": 79.6, "volume": 37188.0}, {"date": "2019-11-20", "close": 81.0, "volume": 44338.0}, {"date": "2019-11-21", "close": 82.2, "volume": 22832.0}, {"date": "2019-11-22", "close": 85.0, "volume": 34641.0}, {"date": "2019-11-25", "close": 80.4, "volume": 48526.0}, {"date": "2019-11-26", "close": 83.2, "volume": 149828.0}, {"date": "2019-11-27", "close": 84.0, "volume": 34776.0}, {"date": "2019-11-29", "close": 81.8, "volume": 29595.0}, {"date": "2019-12-02", "close": 82.4, "volume": 46863.0}, {"date": "2019-12-03", "close": 79.2, "volume": 43289.0}, {"date": "2019-12-04", "close": 79.2, "volume": 145450.0}, {"date": "2019-12-05", "close": 79.4, "volume": 22759.0}, {"date": "2019-12-06", "close": 84.6, "volume": 48245.0}, {"date": "2019-12-09", "close": 97.4, "volume": 53129.0}, {"date": "2019-12-10", "close": 94.2, "volume": 41833.0}, {"date": "2019-12-11", "close": 94.6, "volume": 43250.0}, {"date": "2019-12-12", "close": 101.0, "volume": 82519.0}, {"date": "2019-12-13", "close": 92.8, "volume": 57682.0}, {"date": "2019-12-16", "close": 93.7, "volume": 48152.0}, {"date": "2019-12-17", "close": 98.0, "volume": 62245.0}, {"date": "2019-12-18", "close": 103.8, "volume": 60179.0}, {"date": "2019-12-19", "close": 99.6, "volume": 46326.0}, {"date": "2019-12-20", "close": 105.4, "volume": 90760.0}, {"date": "2019-12-23", "close": 101.6, "volume": 49950.0}, {"date": "2019-12-24", "close": 102.4, "volume": 23757.0}, {"date": "2019-12-26", "close": 99.8, "volume": 36350.0}, {"date": "2019-12-27", "close": 98.8, "volume": 32880.0}, {"date": "2019-12-30", "close": 97.8, "volume": 26734.0}, {"date": "2019-12-31", "close": 98.8, "volume": 55478.0}, {"date": "2020-01-02", "close": 97.4, "volume": 38727.0}, {"date": "2020-01-03", "close": 98.0, "volume": 19186.0}, {"date": "2020-01-06", "close": 99.0, "volume": 23331.0}, {"date": "2020-01-07", "close": 99.4, "volume": 16009.0}, {"date": "2020-01-08", "close": 102.6, "volume": 24310.0}, {"date": "2020-01-09", "close": 104.4, "volume": 20034.0}, {"date": "2020-01-10", "close": 100.0, "volume": 18155.0}, {"date": "2020-01-13", "close": 100.8, "volume": 13670.0}, {"date": "2020-01-14", "close": 102.6, "volume": 16459.0}, {"date": "2020-01-15", "close": 102.4, "volume": 37473.0}, {"date": "2020-01-16", "close": 105.0, "volume": 43430.0}, {"date": "2020-01-17", "close": 103.6, "volume": 21915.0}, {"date": "2020-01-21", "close": 104.0, "volume": 19355.0}, {"date": "2020-01-22", "close": 108.4, "volume": 42174.0}, {"date": "2020-01-23", "close": 103.8, "volume": 16728.0}, {"date": "2020-01-24", "close": 98.0, "volume": 35543.0}, {"date": "2020-01-27", "close": 92.2, "volume": 25816.0}, {"date": "2020-01-28", "close": 89.6, "volume": 24756.0}, {"date": "2020-01-29", "close": 85.6, "volume": 27076.0}, {"date": "2020-01-30", "close": 83.2, "volume": 18635.0}, {"date": "2020-01-31", "close": 79.0, "volume": 18834.0}, {"date": "2020-02-03", "close": 78.2, "volume": 21504.0}, {"date": "2020-02-04", "close": 79.7, "volume": 12332.0}, {"date": "2020-02-05", "close": 83.0, "volume": 23676.0}, {"date": "2020-02-06", "close": 82.6, "volume": 26446.0}, {"date": "2020-02-07", "close": 77.4, "volume": 10440.0}, {"date": "2020-02-10", "close": 75.6, "volume": 10660.0}, {"date": "2020-02-11", "close": 78.0, "volume": 19334.0}, {"date": "2020-02-12", "close": 81.9, "volume": 15319.0}, {"date": "2020-02-13", "close": 80.8, "volume": 7296.0}, {"date": "2020-02-14", "close": 78.0, "volume": 10797.0}, {"date": "2020-02-18", "close": 78.2, "volume": 14610.0}, {"date": "2020-02-19", "close": 75.0, "volume": 30384.0}, {"date": "2020-02-20", "close": 74.8, "volume": 16767.0}, {"date": "2020-02-21", "close": 73.6, "volume": 17872.0}, {"date": "2020-02-24", "close": 70.8, "volume": 22950.0}, {"date": "2020-02-25", "close": 64.2, "volume": 32935.0}, {"date": "2020-02-26", "close": 62.4, "volume": 35580.0}, {"date": "2020-02-27", "close": 59.9, "volume": 64260.0}, {"date": "2020-02-28", "close": 70.0, "volume": 117164.0}, {"date": "2020-03-02", "close": 73.4, "volume": 45269.0}, {"date": "2020-03-03", "close": 69.6, "volume": 40578.0}, {"date": "2020-03-04", "close": 70.0, "volume": 26039.0}, {"date": "2020-03-05", "close": 62.8, "volume": 46515.0}, {"date": "2020-03-06", "close": 56.6, "volume": 74509.0}, {"date": "2020-03-09", "close": 52.2, "volume": 23474.0}, {"date": "2020-03-10", "close": 59.0, "volume": 30232.0}, {"date": "2020-03-11", "close": 53.6, "volume": 26271.0}, {"date": "2020-03-12", "close": 49.8, "volume": 85438.0}, {"date": "2020-03-13", "close": 61.4, "volume": 32189.0}, {"date": "2020-03-16", "close": 55.8, "volume": 38834.0}, {"date": "2020-03-17", "close": 59.2, "volume": 35990.0}, {"date": "2020-03-18", "close": 45.6, "volume": 29169.0}, {"date": "2020-03-19", "close": 51.8, "volume": 49194.0}, {"date": "2020-03-20", "close": 44.0, "volume": 54697.0}, {"date": "2020-03-23", "close": 38.6, "volume": 43655.0}, {"date": "2020-03-24", "close": 40.0, "volume": 29444.0}, {"date": "2020-03-25", "close": 47.4, "volume": 38051.0}, {"date": "2020-03-26", "close": 52.4, "volume": 36013.0}, {"date": "2020-03-27", "close": 51.2, "volume": 28496.0}, {"date": "2020-03-30", "close": 46.2, "volume": 19583.0}, {"date": "2020-03-31", "close": 56.4, "volume": 52329.0}, {"date": "2020-04-01", "close": 47.8, "volume": 18929.0}, {"date": "2020-04-02", "close": 46.4, "volume": 17693.0}, {"date": "2020-04-03", "close": 44.4, "volume": 20504.0}, {"date": "2020-04-06", "close": 50.0, "volume": 20250.0}, {"date": "2020-04-07", "close": 49.4, "volume": 33651.0}, {"date": "2020-04-08", "close": 51.2, "volume": 17130.0}, {"date": "2020-04-09", "close": 55.4, "volume": 18444.0}, {"date": "2020-04-13", "close": 56.6, "volume": 13101.0}, {"date": "2020-04-14", "close": 57.6, "volume": 15640.0}, {"date": "2020-04-15", "close": 54.6, "volume": 9051.0}, {"date": "2020-04-16", "close": 51.6, "volume": 9805.0}, {"date": "2020-04-17", "close": 52.8, "volume": 14270.0}, {"date": "2020-04-20", "close": 51.7, "volume": 10403.0}, {"date": "2020-04-21", "close": 47.6, "volume": 7717.0}, {"date": "2020-04-22", "close": 48.6, "volume": 11231.0}, {"date": "2020-04-23", "close": 48.6, "volume": 12275.0}, {"date": "2020-04-24", "close": 47.8, "volume": 9575.0}, {"date": "2020-04-27", "close": 54.0, "volume": 17219.0}, {"date": "2020-04-28", "close": 55.8, "volume": 13960.0}, {"date": "2020-04-29", "close": 61.8, "volume": 31285.0}, {"date": "2020-04-30", "close": 57.8, "volume": 34476.0}, {"date": "2020-05-01", "close": 59.8, "volume": 26084.0}, {"date": "2020-05-04", "close": 61.0, "volume": 27479.0}, {"date": "2020-05-05", "close": 60.0, "volume": 32330.0}, {"date": "2020-05-06", "close": 52.2, "volume": 25676.0}, {"date": "2020-05-07", "close": 56.8, "volume": 16380.0}, {"date": "2020-05-08", "close": 64.1, "volume": 31274.0}, {"date": "2020-05-11", "close": 58.6, "volume": 17214.0}, {"date": "2020-05-12", "close": 58.4, "volume": 13272.0}, {"date": "2020-05-13", "close": 51.2, "volume": 24665.0}, {"date": "2020-05-14", "close": 47.2, "volume": 28951.0}, {"date": "2020-05-15", "close": 47.8, "volume": 21801.0}, {"date": "2020-05-18", "close": 48.3, "volume": 24023.0}, {"date": "2020-05-19", "close": 53.6, "volume": 58514.0}, {"date": "2020-05-20", "close": 57.0, "volume": 27434.0}, {"date": "2020-05-21", "close": 60.8, "volume": 22708.0}, {"date": "2020-05-22", "close": 63.2, "volume": 10111.0}, {"date": "2020-05-26", "close": 68.4, "volume": 20051.0}, {"date": "2020-05-27", "close": 75.4, "volume": 42263.0}, {"date": "2020-05-28", "close": 73.2, "volume": 41192.0}, {"date": "2020-05-29", "close": 75.3, "volume": 17945.0}, {"date": "2020-06-01", "close": 69.6, "volume": 20281.0}, {"date": "2020-06-02", "close": 68.8, "volume": 28068.0}, {"date": "2020-06-03", "close": 73.6, "volume": 21658.0}, {"date": "2020-06-04", "close": 71.8, "volume": 19924.0}, {"date": "2020-06-05", "close": 77.6, "volume": 33900.0}, {"date": "2020-06-08", "close": 79.8, "volume": 27078.0}, {"date": "2020-06-09", "close": 78.4, "volume": 19661.0}, {"date": "2020-06-10", "close": 76.0, "volume": 21493.0}, {"date": "2020-06-11", "close": 61.7, "volume": 27947.0}, {"date": "2020-06-12", "close": 64.2, "volume": 17234.0}, {"date": "2020-06-15", "close": 68.8, "volume": 13162.0}, {"date": "2020-06-16", "close": 65.6, "volume": 10207.0}, {"date": "2020-06-17", "close": 63.6, "volume": 7690.0}, {"date": "2020-06-18", "close": 66.6, "volume": 9548.0}, {"date": "2020-06-19", "close": 67.0, "volume": 18572.0}, {"date": "2020-06-22", "close": 66.6, "volume": 8351.0}, {"date": "2020-06-23", "close": 66.2, "volume": 9706.0}, {"date": "2020-06-24", "close": 63.0, "volume": 14724.0}, {"date": "2020-06-25", "close": 63.2, "volume": 9368.0}, {"date": "2020-06-26", "close": 58.4, "volume": 59771.0}, {"date": "2020-06-29", "close": 60.6, "volume": 8247.0}, {"date": "2020-06-30", "close": 62.0, "volume": 9721.0}, {"date": "2020-07-01", "close": 59.5, "volume": 14883.0}, {"date": "2020-07-02", "close": 59.6, "volume": 10599.0}, {"date": "2020-07-06", "close": 63.6, "volume": 11310.0}, {"date": "2020-07-07", "close": 57.9, "volume": 7813.0}, {"date": "2020-07-08", "close": 59.6, "volume": 18739.0}, {"date": "2020-07-09", "close": 57.2, "volume": 14098.0}, {"date": "2020-07-10", "close": 61.0, "volume": 9471.0}, {"date": "2020-07-13", "close": 57.2, "volume": 13083.0}, {"date": "2020-07-14", "close": 57.2, "volume": 16423.0}, {"date": "2020-07-15", "close": 64.4, "volume": 25040.0}, {"date": "2020-07-16", "close": 68.1, "volume": 16921.0}, {"date": "2020-07-17", "close": 65.4, "volume": 6363.0}, {"date": "2020-07-20", "close": 65.6, "volume": 5305.0}, {"date": "2020-07-21", "close": 68.0, "volume": 8342.0}, {"date": "2020-07-22", "close": 65.8, "volume": 5808.0}, {"date": "2020-07-23", "close": 64.8, "volume": 8809.0}, {"date": "2020-07-24", "close": 62.0, "volume": 5190.0}, {"date": "2020-07-27", "close": 62.4, "volume": 5417.0}, {"date": "2020-07-28", "close": 61.4, "volume": 6862.0}, {"date": "2020-07-29", "close": 61.0, "volume": 7061.0}, {"date": "2020-07-30", "close": 61.8, "volume": 5430.0}, {"date": "2020-07-31", "close": 60.0, "volume": 7029.0}, {"date": "2020-08-03", "close": 62.2, "volume": 9151.0}, {"date": "2020-08-04", "close": 62.4, "volume": 8127.0}, {"date": "2020-08-05", "close": 63.8, "volume": 5545.0}, {"date": "2020-08-06", "close": 65.4, "volume": 5848.0}, {"date": "2020-08-07", "close": 66.7, "volume": 8079.0}, {"date": "2020-08-10", "close": 62.6, "volume": 11637.0}, {"date": "2020-08-11", "close": 64.2, "volume": 26057.0}, {"date": "2020-08-12", "close": 65.5, "volume": 17860.0}, {"date": "2020-08-13", "close": 65.4, "volume": 7757.0}, {"date": "2020-08-14", "close": 62.8, "volume": 8972.0}, {"date": "2020-08-17", "close": 65.2, "volume": 13401.0}, {"date": "2020-08-18", "close": 63.4, "volume": 2752.0}, {"date": "2020-08-19", "close": 57.8, "volume": 35685.0}, {"date": "2020-08-20", "close": 56.7, "volume": 9719.0}, {"date": "2020-08-21", "close": 54.2, "volume": 11905.0}, {"date": "2020-08-24", "close": 53.6, "volume": 10287.0}, {"date": "2020-08-25", "close": 52.6, "volume": 22391.0}, {"date": "2020-08-26", "close": 54.6, "volume": 17824.0}, {"date": "2020-08-27", "close": 53.6, "volume": 24282.0}, {"date": "2020-08-28", "close": 55.0, "volume": 16022.0}, {"date": "2020-08-31", "close": 52.6, "volume": 15867.0}, {"date": "2020-09-01", "close": 52.4, "volume": 18603.0}, {"date": "2020-09-02", "close": 49.8, "volume": 19410.0}, {"date": "2020-09-03", "close": 46.6, "volume": 19998.0}, {"date": "2020-09-04", "close": 47.4, "volume": 28789.0}, {"date": "2020-09-08", "close": 45.8, "volume": 19410.0}, {"date": "2020-09-09", "close": 44.0, "volume": 28972.0}, {"date": "2020-09-10", "close": 45.8, "volume": 17916.0}, {"date": "2020-09-11", "close": 46.8, "volume": 17885.0}, {"date": "2020-09-14", "close": 45.8, "volume": 16056.0}, {"date": "2020-09-15", "close": 44.4, "volume": 18526.0}, {"date": "2020-09-16", "close": 46.4, "volume": 19422.0}, {"date": "2020-09-17", "close": 45.4, "volume": 19229.0}, {"date": "2020-09-18", "close": 45.8, "volume": 18915.0}, {"date": "2020-09-21", "close": 42.0, "volume": 20391.0}, {"date": "2020-09-22", "close": 41.6, "volume": 22608.0}, {"date": "2020-09-23", "close": 40.0, "volume": 22314.0}, {"date": "2020-09-24", "close": 39.0, "volume": 20815.0}, {"date": "2020-09-25", "close": 39.6, "volume": 13526.0}, {"date": "2020-09-28", "close": 39.6, "volume": 14999.0}, {"date": "2020-09-29", "close": 40.2, "volume": 20374.0}, {"date": "2020-09-30", "close": 40.8, "volume": 41865.0}, {"date": "2020-10-01", "close": 42.8, "volume": 27308.0}, {"date": "2020-10-02", "close": 40.8, "volume": 10668.0}, {"date": "2020-10-05", "close": 42.2, "volume": 9161.0}, {"date": "2020-10-06", "close": 41.6, "volume": 19998.0}, {"date": "2020-10-07", "close": 41.8, "volume": 17326.0}, {"date": "2020-10-08", "close": 43.2, "volume": 12067.0}, {"date": "2020-10-09", "close": 42.0, "volume": 15220.0}, {"date": "2020-10-12", "close": 45.2, "volume": 9452.0}, {"date": "2020-10-13", "close": 42.6, "volume": 11835.0}, {"date": "2020-10-14", "close": 42.2, "volume": 3842.0}, {"date": "2020-10-15", "close": 42.8, "volume": 4560.0}, {"date": "2020-10-16", "close": 43.4, "volume": 4867.0}, {"date": "2020-10-19", "close": 41.2, "volume": 6106.0}, {"date": "2020-10-20", "close": 41.0, "volume": 36282.0}, {"date": "2020-10-21", "close": 41.8, "volume": 4600.0}, {"date": "2020-10-22", "close": 41.6, "volume": 23520.0}, {"date": "2020-10-23", "close": 40.4, "volume": 13867.0}, {"date": "2020-10-26", "close": 39.0, "volume": 10981.0}, {"date": "2020-10-27", "close": 39.0, "volume": 23470.0}, {"date": "2020-10-28", "close": 37.2, "volume": 22004.0}, {"date": "2020-10-29", "close": 39.4, "volume": 22722.0}, {"date": "2020-10-30", "close": 39.9, "volume": 12570.0}, {"date": "2020-11-02", "close": 41.0, "volume": 21786.0}, {"date": "2020-11-03", "close": 41.0, "volume": 12801.0}, {"date": "2020-11-04", "close": 40.2, "volume": 8746.0}, {"date": "2020-11-05", "close": 40.0, "volume": 18920.0}, {"date": "2020-11-06", "close": 38.8, "volume": 11153.0}, {"date": "2020-11-09", "close": 40.4, "volume": 31755.0}, {"date": "2020-11-10", "close": 43.2, "volume": 26934.0}, {"date": "2020-11-11", "close": 43.6, "volume": 19534.0}, {"date": "2020-11-12", "close": 42.8, "volume": 8193.0}, {"date": "2020-11-13", "close": 43.4, "volume": 7826.0}, {"date": "2020-11-16", "close": 44.6, "volume": 11519.0}, {"date": "2020-11-17", "close": 44.6, "volume": 7538.0}, {"date": "2020-11-18", "close": 43.8, "volume": 10731.0}, {"date": "2020-11-19", "close": 45.2, "volume": 8215.0}, {"date": "2020-11-20", "close": 45.4, "volume": 7018.0}, {"date": "2020-11-23", "close": 48.0, "volume": 39888.0}, {"date": "2020-11-24", "close": 54.0, "volume": 28823.0}, {"date": "2020-11-25", "close": 50.2, "volume": 34169.0}, {"date": "2020-11-27", "close": 55.8, "volume": 14506.0}, {"date": "2020-11-30", "close": 51.0, "volume": 19951.0}, {"date": "2020-12-01", "close": 50.6, "volume": 13368.0}, {"date": "2020-12-02", "close": 51.0, "volume": 6649.0}, {"date": "2020-12-03", "close": 48.8, "volume": 7108.0}, {"date": "2020-12-04", "close": 48.2, "volume": 10492.0}, {"date": "2020-12-07", "close": 50.6, "volume": 9166.0}, {"date": "2020-12-08", "close": 49.4, "volume": 9705.0}, {"date": "2020-12-09", "close": 48.6, "volume": 13980.0}, {"date": "2020-12-10", "close": 49.8, "volume": 11638.0}, {"date": "2020-12-11", "close": 49.6, "volume": 7948.0}, {"date": "2020-12-14", "close": 47.8, "volume": 11590.0}, {"date": "2020-12-15", "close": 47.0, "volume": 14949.0}, {"date": "2020-12-16", "close": 42.0, "volume": 26855.0}, {"date": "2020-12-17", "close": 42.4, "volume": 37225.0}, {"date": "2020-12-18", "close": 41.8, "volume": 38707.0}, {"date": "2020-12-21", "close": 43.8, "volume": 33447.0}, {"date": "2020-12-22", "close": 45.8, "volume": 16692.0}, {"date": "2020-12-23", "close": 44.2, "volume": 38789.0}, {"date": "2020-12-24", "close": 42.4, "volume": 22282.0}, {"date": "2020-12-28", "close": 45.6, "volume": 20251.0}, {"date": "2020-12-29", "close": 45.6, "volume": 26260.0}, {"date": "2020-12-30", "close": 49.4, "volume": 131040.0}, {"date": "2020-12-31", "close": 49.8, "volume": 20216.0}, {"date": "2021-01-04", "close": 47.8, "volume": 24862.0}, {"date": "2021-01-05", "close": 48.4, "volume": 19842.0}, {"date": "2021-01-06", "close": 49.0, "volume": 27448.0}, {"date": "2021-01-07", "close": 56.8, "volume": 70186.0}, {"date": "2021-01-08", "close": 65.8, "volume": 172104.0}, {"date": "2021-01-11", "close": 69.2, "volume": 92220.0}, {"date": "2021-01-12", "close": 67.8, "volume": 98935.0}, {"date": "2021-01-13", "close": 65.6, "volume": 64845.0}, {"date": "2021-01-14", "close": 67.0, "volume": 25063.0}, {"date": "2021-01-15", "close": 70.0, "volume": 35390.0}, {"date": "2021-01-19", "close": 68.0, "volume": 33311.0}, {"date": "2021-01-20", "close": 67.0, "volume": 23770.0}, {"date": "2021-01-21", "close": 65.8, "volume": 57517.0}, {"date": "2021-01-22", "close": 68.8, "volume": 25573.0}, {"date": "2021-01-25", "close": 67.8, "volume": 70075.0}, {"date": "2021-01-26", "close": 67.8, "volume": 35207.0}, {"date": "2021-01-27", "close": 62.0, "volume": 52545.0}, {"date": "2021-01-28", "close": 65.0, "volume": 57013.0}, {"date": "2021-01-29", "close": 63.8, "volume": 27642.0}, {"date": "2021-02-01", "close": 64.8, "volume": 24778.0}, {"date": "2021-02-02", "close": 76.0, "volume": 66062.0}, {"date": "2021-02-03", "close": 76.6, "volume": 53764.0}, {"date": "2021-02-04", "close": 83.6, "volume": 47475.0}, {"date": "2021-02-05", "close": 83.0, "volume": 56164.0}, {"date": "2021-02-08", "close": 86.2, "volume": 49276.0}, {"date": "2021-02-09", "close": 86.2, "volume": 52954.0}, {"date": "2021-02-10", "close": 82.6, "volume": 39623.0}, {"date": "2021-02-11", "close": 79.0, "volume": 38462.0}, {"date": "2021-02-12", "close": 79.0, "volume": 24946.0}, {"date": "2021-02-16", "close": 77.6, "volume": 43103.0}, {"date": "2021-02-17", "close": 76.4, "volume": 28619.0}, {"date": "2021-02-18", "close": 74.2, "volume": 21064.0}, {"date": "2021-02-19", "close": 75.2, "volume": 24851.0}, {"date": "2021-02-22", "close": 79.6, "volume": 25008.0}, {"date": "2021-02-23", "close": 80.8, "volume": 35079.0}, {"date": "2021-02-24", "close": 80.4, "volume": 54214.0}, {"date": "2021-02-25", "close": 75.4, "volume": 37264.0}, {"date": "2021-02-26", "close": 73.0, "volume": 53591.0}, {"date": "2021-03-01", "close": 80.4, "volume": 52192.0}, {"date": "2021-03-02", "close": 76.4, "volume": 31612.0}, {"date": "2021-03-03", "close": 69.4, "volume": 96419.0}, {"date": "2021-03-04", "close": 64.6, "volume": 61900.0}, {"date": "2021-03-05", "close": 58.6, "volume": 103224.0}, {"date": "2021-03-08", "close": 56.0, "volume": 94904.0}, {"date": "2021-03-09", "close": 61.0, "volume": 90637.0}, {"date": "2021-03-10", "close": 61.8, "volume": 92554.0}, {"date": "2021-03-11", "close": 63.8, "volume": 52663.0}, {"date": "2021-03-12", "close": 69.2, "volume": 39385.0}, {"date": "2021-03-15", "close": 68.4, "volume": 25012.0}, {"date": "2021-03-16", "close": 71.2, "volume": 34385.0}, {"date": "2021-03-17", "close": 75.0, "volume": 48622.0}, {"date": "2021-03-18", "close": 71.4, "volume": 22905.0}, {"date": "2021-03-19", "close": 73.2, "volume": 169109.0}, {"date": "2021-03-22", "close": 78.6, "volume": 61360.0}, {"date": "2021-03-23", "close": 74.2, "volume": 41478.0}, {"date": "2021-03-24", "close": 70.0, "volume": 33451.0}, {"date": "2021-03-25", "close": 73.4, "volume": 26017.0}, {"date": "2021-03-26", "close": 73.2, "volume": 18301.0}, {"date": "2021-03-29", "close": 70.4, "volume": 29359.0}, {"date": "2021-03-30", "close": 72.0, "volume": 18331.0}, {"date": "2021-03-31", "close": 73.2, "volume": 141275.0}, {"date": "2021-04-01", "close": 73.8, "volume": 24256.0}, {"date": "2021-04-05", "close": 73.2, "volume": 12638.0}, {"date": "2021-04-06", "close": 72.0, "volume": 15742.0}, {"date": "2021-04-07", "close": 70.8, "volume": 25150.0}, {"date": "2021-04-08", "close": 70.2, "volume": 26642.0}, {"date": "2021-04-09", "close": 69.4, "volume": 13037.0}, {"date": "2021-04-12", "close": 67.8, "volume": 29381.0}, {"date": "2021-04-13", "close": 66.8, "volume": 23771.0}, {"date": "2021-04-14", "close": 66.4, "volume": 21015.0}, {"date": "2021-04-15", "close": 66.8, "volume": 23880.0}, {"date": "2021-04-16", "close": 67.0, "volume": 30661.0}, {"date": "2021-04-19", "close": 65.0, "volume": 58501.0}, {"date": "2021-04-20", "close": 65.4, "volume": 34446.0}, {"date": "2021-04-21", "close": 68.2, "volume": 18443.0}, {"date": "2021-04-22", "close": 66.8, "volume": 36210.0}, {"date": "2021-04-23", "close": 69.4, "volume": 13105.0}, {"date": "2021-04-26", "close": 70.0, "volume": 15570.0}, {"date": "2021-04-27", "close": 70.8, "volume": 13274.0}, {"date": "2021-04-28", "close": 72.4, "volume": 12593.0}, {"date": "2021-04-29", "close": 76.0, "volume": 16516.0}, {"date": "2021-04-30", "close": 73.8, "volume": 20610.0}, {"date": "2021-05-03", "close": 76.0, "volume": 21803.0}, {"date": "2021-05-04", "close": 73.6, "volume": 29211.0}, {"date": "2021-05-05", "close": 73.0, "volume": 13955.0}, {"date": "2021-05-06", "close": 70.8, "volume": 13636.0}, {"date": "2021-05-07", "close": 71.8, "volume": 28870.0}, {"date": "2021-05-10", "close": 68.4, "volume": 27963.0}, {"date": "2021-05-11", "close": 71.6, "volume": 27109.0}, {"date": "2021-05-12", "close": 70.0, "volume": 18920.0}, {"date": "2021-05-13", "close": 71.0, "volume": 24336.0}, {"date": "2021-05-14", "close": 72.0, "volume": 18550.0}, {"date": "2021-05-17", "close": 73.0, "volume": 24628.0}, {"date": "2021-05-18", "close": 75.8, "volume": 25688.0}, {"date": "2021-05-19", "close": 76.0, "volume": 23030.0}, {"date": "2021-05-20", "close": 77.2, "volume": 20077.0}, {"date": "2021-05-21", "close": 76.6, "volume": 18129.0}, {"date": "2021-05-24", "close": 80.8, "volume": 28462.0}, {"date": "2021-05-25", "close": 76.8, "volume": 17170.0}, {"date": "2021-05-26", "close": 77.6, "volume": 15429.0}, {"date": "2021-05-27", "close": 79.8, "volume": 44139.0}, {"date": "2021-05-28", "close": 80.0, "volume": 37618.0}, {"date": "2021-06-01", "close": 80.0, "volume": 24611.0}, {"date": "2021-06-02", "close": 78.2, "volume": 21410.0}, {"date": "2021-06-03", "close": 86.4, "volume": 57984.0}, {"date": "2021-06-04", "close": 95.0, "volume": 94654.0}, {"date": "2021-06-07", "close": 97.0, "volume": 58470.0}, {"date": "2021-06-08", "close": 94.6, "volume": 42944.0}, {"date": "2021-06-09", "close": 92.0, "volume": 34629.0}, {"date": "2021-06-10", "close": 92.4, "volume": 19833.0}, {"date": "2021-06-11", "close": 92.2, "volume": 18861.0}, {"date": "2021-06-14", "close": 89.2, "volume": 17541.0}, {"date": "2021-06-15", "close": 87.2, "volume": 13048.0}, {"date": "2021-06-16", "close": 87.8, "volume": 14918.0}, {"date": "2021-06-17", "close": 86.4, "volume": 17967.0}, {"date": "2021-06-18", "close": 82.0, "volume": 29573.0}, {"date": "2021-06-21", "close": 83.4, "volume": 29006.0}, {"date": "2021-06-22", "close": 90.2, "volume": 74462.0}, {"date": "2021-06-23", "close": 89.8, "volume": 73714.0}, {"date": "2021-06-24", "close": 93.2, "volume": 28998.0}, {"date": "2021-06-25", "close": 90.8, "volume": 59318.0}, {"date": "2021-06-28", "close": 96.0, "volume": 76247.0}, {"date": "2021-06-29", "close": 101.0, "volume": 71421.0}, {"date": "2021-06-30", "close": 100.0, "volume": 26880.0}, {"date": "2021-07-01", "close": 99.8, "volume": 19689.0}, {"date": "2021-07-02", "close": 97.4, "volume": 20188.0}, {"date": "2021-07-06", "close": 94.8, "volume": 15726.0}, {"date": "2021-07-07", "close": 91.4, "volume": 44019.0}, {"date": "2021-07-08", "close": 89.8, "volume": 11536.0}, {"date": "2021-07-09", "close": 90.8, "volume": 11177.0}, {"date": "2021-07-12", "close": 88.0, "volume": 25260.0}, {"date": "2021-07-13", "close": 86.0, "volume": 17809.0}, {"date": "2021-07-14", "close": 84.6, "volume": 13854.0}, {"date": "2021-07-15", "close": 85.0, "volume": 16958.0}, {"date": "2021-07-16", "close": 81.4, "volume": 21233.0}, {"date": "2021-07-19", "close": 81.6, "volume": 12167.0}, {"date": "2021-07-20", "close": 80.8, "volume": 35740.0}, {"date": "2021-07-21", "close": 85.6, "volume": 41585.0}, {"date": "2021-07-22", "close": 83.4, "volume": 25435.0}, {"date": "2021-07-23", "close": 83.6, "volume": 13235.0}, {"date": "2021-07-26", "close": 80.8, "volume": 30330.0}, {"date": "2021-07-27", "close": 78.8, "volume": 24275.0}, {"date": "2021-07-28", "close": 82.4, "volume": 15098.0}, {"date": "2021-07-29", "close": 82.2, "volume": 9749.0}, {"date": "2021-07-30", "close": 80.2, "volume": 18246.0}, {"date": "2021-08-02", "close": 81.0, "volume": 8130.0}, {"date": "2021-08-03", "close": 78.8, "volume": 23833.0}, {"date": "2021-08-04", "close": 77.2, "volume": 27721.0}, {"date": "2021-08-05", "close": 79.0, "volume": 10852.0}, {"date": "2021-08-06", "close": 78.2, "volume": 15348.0}, {"date": "2021-08-09", "close": 80.6, "volume": 28155.0}, {"date": "2021-08-10", "close": 62.4, "volume": 204115.0}, {"date": "2021-08-11", "close": 63.2, "volume": 72660.0}, {"date": "2021-08-12", "close": 63.0, "volume": 40452.0}, {"date": "2021-08-13", "close": 68.2, "volume": 74154.0}, {"date": "2021-08-16", "close": 67.8, "volume": 23756.0}, {"date": "2021-08-17", "close": 66.6, "volume": 30017.0}, {"date": "2021-08-18", "close": 68.2, "volume": 22416.0}, {"date": "2021-08-19", "close": 69.8, "volume": 42655.0}, {"date": "2021-08-20", "close": 70.2, "volume": 16873.0}, {"date": "2021-08-23", "close": 73.2, "volume": 25033.0}, {"date": "2021-08-24", "close": 73.8, "volume": 27792.0}, {"date": "2021-08-25", "close": 76.8, "volume": 42501.0}, {"date": "2021-08-26", "close": 76.2, "volume": 30451.0}, {"date": "2021-08-27", "close": 79.2, "volume": 19398.0}, {"date": "2021-08-30", "close": 76.4, "volume": 23789.0}, {"date": "2021-08-31", "close": 77.6, "volume": 32958.0}, {"date": "2021-09-01", "close": 78.8, "volume": 33300.0}, {"date": "2021-09-02", "close": 78.4, "volume": 23040.0}, {"date": "2021-09-03", "close": 80.6, "volume": 14292.0}, {"date": "2021-09-07", "close": 82.4, "volume": 13350.0}, {"date": "2021-09-08", "close": 81.2, "volume": 17046.0}, {"date": "2021-09-09", "close": 81.6, "volume": 29366.0}, {"date": "2021-09-10", "close": 82.0, "volume": 13069.0}, {"date": "2021-09-13", "close": 79.4, "volume": 20483.0}, {"date": "2021-09-14", "close": 78.6, "volume": 18762.0}, {"date": "2021-09-15", "close": 77.6, "volume": 14815.0}, {"date": "2021-09-16", "close": 76.4, "volume": 8497.0}, {"date": "2021-09-17", "close": 77.2, "volume": 25147.0}, {"date": "2021-09-20", "close": 75.0, "volume": 11896.0}, {"date": "2021-09-21", "close": 74.6, "volume": 14059.0}, {"date": "2021-09-22", "close": 77.2, "volume": 15306.0}, {"date": "2021-09-23", "close": 79.6, "volume": 8446.0}, {"date": "2021-09-24", "close": 78.6, "volume": 7687.0}, {"date": "2021-09-27", "close": 78.8, "volume": 9232.0}, {"date": "2021-09-28", "close": 78.2, "volume": 13113.0}, {"date": "2021-09-29", "close": 77.4, "volume": 9683.0}, {"date": "2021-09-30", "close": 78.0, "volume": 9302.0}, {"date": "2021-10-01", "close": 78.2, "volume": 11285.0}, {"date": "2021-10-04", "close": 76.6, "volume": 14659.0}, {"date": "2021-10-05", "close": 75.8, "volume": 10284.0}, {"date": "2021-10-06", "close": 73.4, "volume": 24041.0}, {"date": "2021-10-07", "close": 74.4, "volume": 20605.0}, {"date": "2021-10-08", "close": 74.2, "volume": 9193.0}, {"date": "2021-10-11", "close": 72.4, "volume": 10737.0}, {"date": "2021-10-12", "close": 73.0, "volume": 12624.0}, {"date": "2021-10-13", "close": 74.6, "volume": 10944.0}, {"date": "2021-10-14", "close": 75.2, "volume": 7071.0}, {"date": "2021-10-15", "close": 73.6, "volume": 12460.0}, {"date": "2021-10-18", "close": 72.8, "volume": 10318.0}, {"date": "2021-10-19", "close": 71.6, "volume": 14501.0}, {"date": "2021-10-20", "close": 71.4, "volume": 7860.0}, {"date": "2021-10-21", "close": 70.2, "volume": 9699.0}, {"date": "2021-10-22", "close": 68.2, "volume": 35288.0}, {"date": "2021-10-25", "close": 71.2, "volume": 13268.0}, {"date": "2021-10-26", "close": 73.0, "volume": 7332.0}, {"date": "2021-10-27", "close": 74.8, "volume": 12822.0}, {"date": "2021-10-28", "close": 77.8, "volume": 20238.0}, {"date": "2021-10-29", "close": 78.2, "volume": 7933.0}, {"date": "2021-11-01", "close": 78.2, "volume": 8784.0}, {"date": "2021-11-02", "close": 77.6, "volume": 9772.0}, {"date": "2021-11-03", "close": 79.2, "volume": 15531.0}, {"date": "2021-11-04", "close": 78.2, "volume": 15382.0}, {"date": "2021-11-05", "close": 74.8, "volume": 28968.0}, {"date": "2021-11-08", "close": 72.8, "volume": 26976.0}, {"date": "2021-11-09", "close": 76.0, "volume": 52401.0}, {"date": "2021-11-10", "close": 75.6, "volume": 25610.0}, {"date": "2021-11-11", "close": 73.8, "volume": 26805.0}, {"date": "2021-11-12", "close": 73.8, "volume": 19405.0}, {"date": "2021-11-15", "close": 72.6, "volume": 26056.0}, {"date": "2021-11-16", "close": 73.0, "volume": 29967.0}, {"date": "2021-11-17", "close": 74.4, "volume": 36136.0}, {"date": "2021-11-18", "close": 75.8, "volume": 34381.0}, {"date": "2021-11-19", "close": 75.0, "volume": 15075.0}, {"date": "2021-11-22", "close": 73.2, "volume": 26628.0}, {"date": "2021-11-23", "close": 73.0, "volume": 22458.0}, {"date": "2021-11-24", "close": 73.0, "volume": 16730.0}, {"date": "2021-11-26", "close": 71.4, "volume": 12128.0}, {"date": "2021-11-29", "close": 70.8, "volume": 14713.0}, {"date": "2021-11-30", "close": 69.4, "volume": 20376.0}, {"date": "2021-12-01", "close": 68.0, "volume": 19231.0}, {"date": "2021-12-02", "close": 68.6, "volume": 29025.0}, {"date": "2021-12-03", "close": 66.2, "volume": 21253.0}, {"date": "2021-12-06", "close": 67.6, "volume": 20321.0}, {"date": "2021-12-07", "close": 67.8, "volume": 10060.0}, {"date": "2021-12-08", "close": 70.4, "volume": 7727.0}, {"date": "2021-12-09", "close": 68.4, "volume": 8624.0}, {"date": "2021-12-10", "close": 67.4, "volume": 12768.0}, {"date": "2021-12-13", "close": 66.2, "volume": 12674.0}, {"date": "2021-12-14", "close": 63.8, "volume": 47485.0}, {"date": "2021-12-15", "close": 64.2, "volume": 35640.0}, {"date": "2021-12-16", "close": 62.8, "volume": 12007.0}, {"date": "2021-12-17", "close": 65.4, "volume": 21558.0}, {"date": "2021-12-20", "close": 64.0, "volume": 13825.0}, {"date": "2021-12-21", "close": 65.6, "volume": 8794.0}, {"date": "2021-12-22", "close": 66.0, "volume": 7096.0}, {"date": "2021-12-23", "close": 69.0, "volume": 15399.0}, {"date": "2021-12-27", "close": 69.4, "volume": 8317.0}, {"date": "2021-12-28", "close": 67.6, "volume": 11336.0}, {"date": "2021-12-29", "close": 67.0, "volume": 8861.0}, {"date": "2021-12-30", "close": 66.6, "volume": 8176.0}, {"date": "2021-12-31", "close": 66.8, "volume": 13717.0}, {"date": "2022-01-03", "close": 67.8, "volume": 4177.0}, {"date": "2022-01-04", "close": 67.4, "volume": 8184.0}, {"date": "2022-01-05", "close": 66.2, "volume": 12063.0}, {"date": "2022-01-06", "close": 69.8, "volume": 12078.0}, {"date": "2022-01-07", "close": 67.4, "volume": 7545.0}, {"date": "2022-01-10", "close": 65.6, "volume": 14239.0}, {"date": "2022-01-11", "close": 67.2, "volume": 11846.0}, {"date": "2022-01-12", "close": 64.6, "volume": 12678.0}, {"date": "2022-01-13", "close": 64.4, "volume": 10442.0}, {"date": "2022-01-14", "close": 64.6, "volume": 7154.0}, {"date": "2022-01-18", "close": 63.2, "volume": 13585.0}, {"date": "2022-01-19", "close": 61.8, "volume": 9989.0}, {"date": "2022-01-20", "close": 60.6, "volume": 24991.0}, {"date": "2022-01-21", "close": 58.8, "volume": 16486.0}, {"date": "2022-01-24", "close": 60.4, "volume": 14446.0}, {"date": "2022-01-25", "close": 59.4, "volume": 6212.0}, {"date": "2022-01-26", "close": 57.4, "volume": 11844.0}, {"date": "2022-01-27", "close": 56.2, "volume": 15244.0}, {"date": "2022-01-28", "close": 58.4, "volume": 8273.0}, {"date": "2022-01-31", "close": 60.6, "volume": 7359.0}, {"date": "2022-02-01", "close": 60.8, "volume": 6529.0}, {"date": "2022-02-02", "close": 60.0, "volume": 12046.0}, {"date": "2022-02-03", "close": 58.2, "volume": 7049.0}, {"date": "2022-02-04", "close": 59.2, "volume": 7020.0}, {"date": "2022-02-07", "close": 59.0, "volume": 10986.0}, {"date": "2022-02-08", "close": 59.0, "volume": 3909.0}, {"date": "2022-02-09", "close": 61.4, "volume": 16247.0}, {"date": "2022-02-10", "close": 58.2, "volume": 11695.0}, {"date": "2022-02-11", "close": 56.8, "volume": 8666.0}, {"date": "2022-02-14", "close": 55.4, "volume": 5861.0}, {"date": "2022-02-15", "close": 57.4, "volume": 5676.0}, {"date": "2022-02-16", "close": 56.2, "volume": 3540.0}, {"date": "2022-02-17", "close": 55.2, "volume": 6725.0}, {"date": "2022-02-18", "close": 52.2, "volume": 13086.0}, {"date": "2022-02-22", "close": 49.6, "volume": 14935.0}, {"date": "2022-02-23", "close": 48.0, "volume": 9456.0}, {"date": "2022-02-24", "close": 50.6, "volume": 13528.0}, {"date": "2022-02-25", "close": 51.8, "volume": 10800.0}, {"date": "2022-02-28", "close": 52.4, "volume": 10294.0}, {"date": "2022-03-01", "close": 49.6, "volume": 19203.0}, {"date": "2022-03-02", "close": 50.8, "volume": 11177.0}, {"date": "2022-03-03", "close": 51.2, "volume": 15556.0}, {"date": "2022-03-04", "close": 51.4, "volume": 12418.0}, {"date": "2022-03-07", "close": 51.0, "volume": 28006.0}, {"date": "2022-03-08", "close": 54.6, "volume": 17996.0}, {"date": "2022-03-09", "close": 56.2, "volume": 9276.0}, {"date": "2022-03-10", "close": 53.8, "volume": 6389.0}, {"date": "2022-03-11", "close": 50.8, "volume": 9399.0}, {"date": "2022-03-14", "close": 49.4, "volume": 29064.0}, {"date": "2022-03-15", "close": 50.6, "volume": 12699.0}, {"date": "2022-03-16", "close": 52.4, "volume": 15698.0}, {"date": "2022-03-17", "close": 54.8, "volume": 10446.0}, {"date": "2022-03-18", "close": 55.6, "volume": 16200.0}, {"date": "2022-03-21", "close": 54.2, "volume": 11672.0}, {"date": "2022-03-22", "close": 57.2, "volume": 13578.0}, {"date": "2022-03-23", "close": 54.2, "volume": 12390.0}, {"date": "2022-03-24", "close": 53.2, "volume": 11027.0}, {"date": "2022-03-25", "close": 52.8, "volume": 15044.0}, {"date": "2022-03-28", "close": 53.8, "volume": 17089.0}, {"date": "2022-03-29", "close": 56.0, "volume": 21227.0}, {"date": "2022-03-30", "close": 57.6, "volume": 15376.0}, {"date": "2022-03-31", "close": 58.2, "volume": 17282.0}, {"date": "2022-04-01", "close": 58.2, "volume": 14070.0}, {"date": "2022-04-04", "close": 58.4, "volume": 12537.0}, {"date": "2022-04-05", "close": 56.0, "volume": 12640.0}, {"date": "2022-04-06", "close": 55.2, "volume": 21133.0}, {"date": "2022-04-07", "close": 52.4, "volume": 23163.0}, {"date": "2022-04-08", "close": 50.2, "volume": 14359.0}, {"date": "2022-04-11", "close": 47.8, "volume": 10560.0}, {"date": "2022-04-12", "close": 47.6, "volume": 15147.0}, {"date": "2022-04-13", "close": 50.0, "volume": 12486.0}, {"date": "2022-04-14", "close": 50.2, "volume": 10889.0}, {"date": "2022-04-18", "close": 49.8, "volume": 18857.0}, {"date": "2022-04-19", "close": 51.8, "volume": 13943.0}, {"date": "2022-04-20", "close": 48.4, "volume": 20897.0}, {"date": "2022-04-21", "close": 46.8, "volume": 14528.0}, {"date": "2022-04-22", "close": 45.2, "volume": 12956.0}, {"date": "2022-04-25", "close": 44.0, "volume": 9290.0}, {"date": "2022-04-26", "close": 43.0, "volume": 19218.0}, {"date": "2022-04-27", "close": 42.2, "volume": 20434.0}, {"date": "2022-04-28", "close": 42.0, "volume": 17565.0}, {"date": "2022-04-29", "close": 40.4, "volume": 18027.0}, {"date": "2022-05-02", "close": 40.4, "volume": 23239.0}, {"date": "2022-05-03", "close": 41.0, "volume": 27537.0}, {"date": "2022-05-04", "close": 41.6, "volume": 29430.0}, {"date": "2022-05-05", "close": 39.0, "volume": 28838.0}, {"date": "2022-05-06", "close": 38.0, "volume": 27317.0}, {"date": "2022-05-09", "close": 34.8, "volume": 27590.0}, {"date": "2022-05-10", "close": 35.2, "volume": 25198.0}, {"date": "2022-05-11", "close": 33.0, "volume": 30770.0}, {"date": "2022-05-12", "close": 31.2, "volume": 26867.0}, {"date": "2022-05-13", "close": 33.4, "volume": 40921.0}, {"date": "2022-05-16", "close": 31.2, "volume": 20106.0}, {"date": "2022-05-17", "close": 33.6, "volume": 31576.0}, {"date": "2022-05-18", "close": 33.4, "volume": 24692.0}, {"date": "2022-05-19", "close": 34.0, "volume": 20753.0}, {"date": "2022-05-20", "close": 33.8, "volume": 19729.0}, {"date": "2022-05-23", "close": 35.2, "volume": 17766.0}, {"date": "2022-05-24", "close": 33.8, "volume": 14899.0}, {"date": "2022-05-25", "close": 33.2, "volume": 26125.0}, {"date": "2022-05-26", "close": 34.2, "volume": 11707.0}, {"date": "2022-05-27", "close": 35.0, "volume": 21101.0}, {"date": "2022-05-31", "close": 38.6, "volume": 29858.0}, {"date": "2022-06-01", "close": 38.8, "volume": 34860.0}, {"date": "2022-06-02", "close": 43.8, "volume": 54506.0}, {"date": "2022-06-03", "close": 42.4, "volume": 26135.0}, {"date": "2022-06-06", "close": 43.6, "volume": 22354.0}, {"date": "2022-06-07", "close": 43.8, "volume": 40247.0}, {"date": "2022-06-08", "close": 43.6, "volume": 11605.0}, {"date": "2022-06-09", "close": 43.6, "volume": 22978.0}, {"date": "2022-06-10", "close": 41.8, "volume": 15239.0}, {"date": "2022-06-13", "close": 40.4, "volume": 15761.0}, {"date": "2022-06-14", "close": 39.0, "volume": 13661.0}, {"date": "2022-06-15", "close": 40.8, "volume": 20178.0}, {"date": "2022-06-16", "close": 37.6, "volume": 19987.0}, {"date": "2022-06-17", "close": 38.2, "volume": 18223.0}, {"date": "2022-06-21", "close": 37.6, "volume": 36607.0}, {"date": "2022-06-22", "close": 38.8, "volume": 49925.0}, {"date": "2022-06-23", "close": 40.0, "volume": 17899.0}, {"date": "2022-06-24", "close": 40.8, "volume": 413041.0}, {"date": "2022-06-27", "close": 38.6, "volume": 72958.0}, {"date": "2022-06-28", "close": 40.6, "volume": 27525.0}, {"date": "2022-06-29", "close": 39.8, "volume": 25149.0}, {"date": "2022-06-30", "close": 41.2, "volume": 19729.0}, {"date": "2022-07-01", "close": 40.0, "volume": 13885.0}, {"date": "2022-07-05", "close": 39.8, "volume": 24192.0}, {"date": "2022-07-06", "close": 40.8, "volume": 13257.0}, {"date": "2022-07-07", "close": 39.4, "volume": 14674.0}, {"date": "2022-07-08", "close": 39.8, "volume": 24314.0}, {"date": "2022-07-11", "close": 38.8, "volume": 11810.0}, {"date": "2022-07-12", "close": 38.4, "volume": 11556.0}, {"date": "2022-07-13", "close": 39.0, "volume": 7382.0}, {"date": "2022-07-14", "close": 38.6, "volume": 14036.0}, {"date": "2022-07-15", "close": 39.0, "volume": 16781.0}, {"date": "2022-07-18", "close": 40.8, "volume": 29034.0}, {"date": "2022-07-19", "close": 41.2, "volume": 11060.0}, {"date": "2022-07-20", "close": 43.2, "volume": 15716.0}, {"date": "2022-07-21", "close": 43.2, "volume": 5681.0}, {"date": "2022-07-22", "close": 42.6, "volume": 8287.0}, {"date": "2022-07-25", "close": 42.2, "volume": 14559.0}, {"date": "2022-07-26", "close": 41.2, "volume": 28384.0}, {"date": "2022-07-27", "close": 41.2, "volume": 15007.0}, {"date": "2022-07-28", "close": 40.8, "volume": 17851.0}, {"date": "2022-07-29", "close": 40.2, "volume": 13471.0}, {"date": "2022-08-01", "close": 38.8, "volume": 13787.0}, {"date": "2022-08-02", "close": 40.4, "volume": 8078.0}, {"date": "2022-08-03", "close": 41.8, "volume": 11230.0}, {"date": "2022-08-04", "close": 43.2, "volume": 7575.0}, {"date": "2022-08-05", "close": 43.2, "volume": 7973.0}, {"date": "2022-08-08", "close": 42.4, "volume": 9837.0}, {"date": "2022-08-09", "close": 40.4, "volume": 11153.0}, {"date": "2022-08-10", "close": 43.6, "volume": 11538.0}, {"date": "2022-08-11", "close": 44.8, "volume": 12443.0}, {"date": "2022-08-12", "close": 44.9, "volume": 21514.0}, {"date": "2022-08-15", "close": 44.0, "volume": 11478.0}, {"date": "2022-08-16", "close": 43.2, "volume": 5242.0}, {"date": "2022-08-17", "close": 41.8, "volume": 7745.0}, {"date": "2022-08-18", "close": 41.0, "volume": 16337.0}, {"date": "2022-08-19", "close": 40.0, "volume": 6371.0}, {"date": "2022-08-22", "close": 38.4, "volume": 4440.0}, {"date": "2022-08-23", "close": 39.0, "volume": 27513.0}, {"date": "2022-08-24", "close": 39.4, "volume": 18286.0}, {"date": "2022-08-25", "close": 42.2, "volume": 31964.0}, {"date": "2022-08-26", "close": 42.2, "volume": 20640.0}, {"date": "2022-08-29", "close": 43.2, "volume": 27412.0}, {"date": "2022-08-30", "close": 43.0, "volume": 30861.0}, {"date": "2022-08-31", "close": 43.6, "volume": 15932.0}, {"date": "2022-09-01", "close": 46.4, "volume": 25942.0}, {"date": "2022-09-02", "close": 46.0, "volume": 21855.0}, {"date": "2022-09-06", "close": 45.4, "volume": 8922.0}, {"date": "2022-09-07", "close": 44.8, "volume": 6567.0}, {"date": "2022-09-08", "close": 44.0, "volume": 9770.0}, {"date": "2022-09-09", "close": 43.6, "volume": 8790.0}, {"date": "2022-09-12", "close": 45.0, "volume": 12869.0}, {"date": "2022-09-13", "close": 43.4, "volume": 8367.0}, {"date": "2022-09-14", "close": 42.6, "volume": 13534.0}, {"date": "2022-09-15", "close": 42.4, "volume": 6872.0}, {"date": "2022-09-16", "close": 42.2, "volume": 27051.0}, {"date": "2022-09-19", "close": 42.0, "volume": 6779.0}, {"date": "2022-09-20", "close": 41.2, "volume": 6310.0}, {"date": "2022-09-21", "close": 40.8, "volume": 8193.0}, {"date": "2022-09-22", "close": 39.6, "volume": 28098.0}, {"date": "2022-09-23", "close": 37.0, "volume": 18982.0}, {"date": "2022-09-26", "close": 35.4, "volume": 9590.0}, {"date": "2022-09-27", "close": 35.2, "volume": 9844.0}, {"date": "2022-09-28", "close": 36.2, "volume": 7769.0}, {"date": "2022-09-29", "close": 34.8, "volume": 7683.0}, {"date": "2022-09-30", "close": 33.0, "volume": 8426.0}, {"date": "2022-10-03", "close": 32.2, "volume": 9043.0}, {"date": "2022-10-04", "close": 31.0, "volume": 25294.0}, {"date": "2022-10-05", "close": 31.0, "volume": 15374.0}, {"date": "2022-10-06", "close": 30.2, "volume": 28505.0}, {"date": "2022-10-07", "close": 29.2, "volume": 32408.0}, {"date": "2022-10-10", "close": 28.0, "volume": 22491.0}, {"date": "2022-10-11", "close": 25.4, "volume": 23531.0}, {"date": "2022-10-12", "close": 26.4, "volume": 31132.0}, {"date": "2022-10-13", "close": 24.8, "volume": 14850.0}, {"date": "2022-10-14", "close": 22.8, "volume": 20198.0}, {"date": "2022-10-17", "close": 23.6, "volume": 13916.0}, {"date": "2022-10-18", "close": 23.4, "volume": 10551.0}, {"date": "2022-10-19", "close": 22.4, "volume": 27421.0}, {"date": "2022-10-20", "close": 23.0, "volume": 15062.0}, {"date": "2022-10-21", "close": 23.0, "volume": 6899.0}, {"date": "2022-10-24", "close": 23.6, "volume": 10023.0}, {"date": "2022-10-25", "close": 24.4, "volume": 13997.0}, {"date": "2022-10-26", "close": 24.2, "volume": 5989.0}, {"date": "2022-10-27", "close": 23.2, "volume": 3706.0}, {"date": "2022-10-28", "close": 23.6, "volume": 6313.0}, {"date": "2022-10-31", "close": 24.2, "volume": 10829.0}, {"date": "2022-11-01", "close": 24.2, "volume": 9072.0}, {"date": "2022-11-02", "close": 22.6, "volume": 4639.0}, {"date": "2022-11-03", "close": 21.0, "volume": 7872.0}, {"date": "2022-11-04", "close": 20.4, "volume": 22684.0}, {"date": "2022-11-07", "close": 24.0, "volume": 45136.0}, {"date": "2022-11-08", "close": 25.6, "volume": 23673.0}, {"date": "2022-11-09", "close": 26.8, "volume": 12887.0}, {"date": "2022-11-10", "close": 28.4, "volume": 12821.0}, {"date": "2022-11-11", "close": 29.4, "volume": 20830.0}, {"date": "2022-11-14", "close": 33.8, "volume": 16765.0}, {"date": "2022-11-15", "close": 32.6, "volume": 6714.0}, {"date": "2022-11-16", "close": 30.8, "volume": 10838.0}, {"date": "2022-11-17", "close": 29.8, "volume": 26758.0}, {"date": "2022-11-18", "close": 30.0, "volume": 10150.0}, {"date": "2022-11-21", "close": 29.6, "volume": 5055.0}, {"date": "2022-11-22", "close": 29.0, "volume": 7258.0}, {"date": "2022-11-23", "close": 29.2, "volume": 7937.0}, {"date": "2022-11-25", "close": 29.0, "volume": 3269.0}, {"date": "2022-11-28", "close": 27.8, "volume": 14292.0}, {"date": "2022-11-29", "close": 27.6, "volume": 20736.0}, {"date": "2022-11-30", "close": 27.0, "volume": 24716.0}, {"date": "2022-12-01", "close": 27.6, "volume": 32301.0}, {"date": "2022-12-02", "close": 27.2, "volume": 9107.0}, {"date": "2022-12-05", "close": 25.4, "volume": 15171.0}, {"date": "2022-12-06", "close": 25.2, "volume": 133578.0}, {"date": "2022-12-07", "close": 23.4, "volume": 9208.0}, {"date": "2022-12-08", "close": 22.0, "volume": 38621.0}, {"date": "2022-12-09", "close": 23.8, "volume": 87986.0}, {"date": "2022-12-12", "close": 26.4, "volume": 38460.0}, {"date": "2022-12-13", "close": 27.4, "volume": 18488.0}, {"date": "2022-12-14", "close": 26.2, "volume": 25027.0}, {"date": "2022-12-15", "close": 24.8, "volume": 8583.0}, {"date": "2022-12-16", "close": 25.0, "volume": 10705.0}, {"date": "2022-12-19", "close": 24.4, "volume": 14572.0}, {"date": "2022-12-20", "close": 23.8, "volume": 13086.0}, {"date": "2022-12-21", "close": 24.2, "volume": 6831.0}, {"date": "2022-12-22", "close": 23.8, "volume": 4679.0}, {"date": "2022-12-23", "close": 23.4, "volume": 22153.0}, {"date": "2022-12-27", "close": 22.8, "volume": 45280.0}, {"date": "2022-12-28", "close": 22.0, "volume": 22822.0}, {"date": "2022-12-29", "close": 22.4, "volume": 36404.0}, {"date": "2022-12-30", "close": 23.2, "volume": 25745.0}, {"date": "2023-01-03", "close": 23.8, "volume": 7255.0}, {"date": "2023-01-04", "close": 23.2, "volume": 9257.0}, {"date": "2023-01-05", "close": 23.8, "volume": 8693.0}, {"date": "2023-01-06", "close": 23.6, "volume": 12095.0}, {"date": "2023-01-09", "close": 25.4, "volume": 32945.0}, {"date": "2023-01-10", "close": 28.8, "volume": 23562.0}, {"date": "2023-01-11", "close": 28.4, "volume": 7551.0}, {"date": "2023-01-12", "close": 28.2, "volume": 6992.0}, {"date": "2023-01-13", "close": 28.0, "volume": 10969.0}, {"date": "2023-01-17", "close": 27.2, "volume": 11803.0}, {"date": "2023-01-18", "close": 27.4, "volume": 16234.0}, {"date": "2023-01-19", "close": 26.2, "volume": 11812.0}, {"date": "2023-01-20", "close": 25.6, "volume": 8789.0}, {"date": "2023-01-23", "close": 25.4, "volume": 20108.0}, {"date": "2023-01-24", "close": 25.6, "volume": 24741.0}, {"date": "2023-01-25", "close": 24.6, "volume": 7877.0}, {"date": "2023-01-26", "close": 24.2, "volume": 11180.0}, {"date": "2023-01-27", "close": 25.4, "volume": 13220.0}, {"date": "2023-01-30", "close": 24.8, "volume": 7747.0}, {"date": "2023-01-31", "close": 24.4, "volume": 4948.0}, {"date": "2023-02-01", "close": 25.4, "volume": 31519.0}, {"date": "2023-02-02", "close": 26.0, "volume": 15092.0}, {"date": "2023-02-03", "close": 25.2, "volume": 11994.0}, {"date": "2023-02-06", "close": 25.6, "volume": 31296.0}, {"date": "2023-02-07", "close": 25.6, "volume": 13757.0}, {"date": "2023-02-08", "close": 25.0, "volume": 19459.0}, {"date": "2023-02-09", "close": 24.2, "volume": 12331.0}, {"date": "2023-02-10", "close": 24.2, "volume": 6162.0}, {"date": "2023-02-13", "close": 24.0, "volume": 4745.0}, {"date": "2023-02-14", "close": 25.2, "volume": 8327.0}, {"date": "2023-02-15", "close": 25.4, "volume": 6466.0}, {"date": "2023-02-16", "close": 24.6, "volume": 10461.0}, {"date": "2023-02-17", "close": 24.2, "volume": 6615.0}, {"date": "2023-02-21", "close": 23.6, "volume": 7610.0}, {"date": "2023-02-22", "close": 23.4, "volume": 15615.0}, {"date": "2023-02-23", "close": 23.8, "volume": 10647.0}, {"date": "2023-02-24", "close": 23.6, "volume": 9291.0}, {"date": "2023-02-27", "close": 23.2, "volume": 9747.0}, {"date": "2023-02-28", "close": 23.2, "volume": 12166.0}, {"date": "2023-03-01", "close": 24.0, "volume": 7487.0}, {"date": "2023-03-02", "close": 24.2, "volume": 5187.0}, {"date": "2023-03-03", "close": 25.0, "volume": 16814.0}, {"date": "2023-03-06", "close": 24.4, "volume": 9106.0}, {"date": "2023-03-07", "close": 23.8, "volume": 26561.0}, {"date": "2023-03-08", "close": 23.6, "volume": 3623.0}, {"date": "2023-03-09", "close": 22.2, "volume": 13739.0}, {"date": "2023-03-10", "close": 21.0, "volume": 22865.0}, {"date": "2023-03-13", "close": 20.4, "volume": 24664.0}, {"date": "2023-03-14", "close": 20.0, "volume": 42657.0}, {"date": "2023-03-15", "close": 20.2, "volume": 44487.0}, {"date": "2023-03-16", "close": 22.6, "volume": 55852.0}, {"date": "2023-03-17", "close": 23.0, "volume": 38378.0}, {"date": "2023-03-20", "close": 22.2, "volume": 18177.0}, {"date": "2023-03-21", "close": 24.8, "volume": 19212.0}, {"date": "2023-03-22", "close": 23.2, "volume": 6910.0}, {"date": "2023-03-23", "close": 23.2, "volume": 3443.0}, {"date": "2023-03-24", "close": 22.2, "volume": 4681.0}, {"date": "2023-03-27", "close": 23.4, "volume": 3902.0}, {"date": "2023-03-28", "close": 23.3, "volume": 6784.0}, {"date": "2023-03-29", "close": 23.4, "volume": 4458.0}, {"date": "2023-03-30", "close": 23.4, "volume": 6172.0}, {"date": "2023-03-31", "close": 24.6, "volume": 8057.0}, {"date": "2023-04-03", "close": 25.0, "volume": 7299.0}, {"date": "2023-04-04", "close": 23.0, "volume": 7420.0}, {"date": "2023-04-05", "close": 22.4, "volume": 17788.0}, {"date": "2023-04-06", "close": 23.6, "volume": 3825.0}, {"date": "2023-04-10", "close": 23.2, "volume": 1827.0}, {"date": "2023-04-11", "close": 23.6, "volume": 4387.0}, {"date": "2023-04-12", "close": 23.0, "volume": 8781.0}, {"date": "2023-04-13", "close": 23.0, "volume": 13435.0}, {"date": "2023-04-14", "close": 21.6, "volume": 14048.0}, {"date": "2023-04-17", "close": 21.6, "volume": 8496.0}, {"date": "2023-04-18", "close": 21.2, "volume": 6284.0}, {"date": "2023-04-19", "close": 21.2, "volume": 4323.0}, {"date": "2023-04-20", "close": 22.2, "volume": 7053.0}, {"date": "2023-04-21", "close": 20.8, "volume": 20905.0}, {"date": "2023-04-24", "close": 21.6, "volume": 12858.0}, {"date": "2023-04-25", "close": 20.2, "volume": 7421.0}, {"date": "2023-04-26", "close": 19.642, "volume": 14276.0}, {"date": "2023-04-27", "close": 19.544, "volume": 9445.0}, {"date": "2023-04-28", "close": 20.2, "volume": 8814.0}, {"date": "2023-05-01", "close": 19.6, "volume": 5617.0}, {"date": "2023-05-02", "close": 18.222, "volume": 17941.0}, {"date": "2023-05-03", "close": 18.22, "volume": 6909.0}, {"date": "2023-05-04", "close": 19.4, "volume": 9738.0}, {"date": "2023-05-05", "close": 18.824, "volume": 9621.0}, {"date": "2023-05-08", "close": 18.632, "volume": 5970.0}, {"date": "2023-05-09", "close": 18.886, "volume": 6991.0}, {"date": "2023-05-10", "close": 17.162, "volume": 28396.0}, {"date": "2023-05-11", "close": 16.18, "volume": 22478.0}, {"date": "2023-05-12", "close": 16.8, "volume": 19839.0}, {"date": "2023-05-15", "close": 16.48, "volume": 27213.0}, {"date": "2023-05-16", "close": 16.398, "volume": 10697.0}, {"date": "2023-05-17", "close": 16.95, "volume": 70809.0}, {"date": "2023-05-18", "close": 18.31, "volume": 33837.0}, {"date": "2023-05-19", "close": 20.2, "volume": 24442.0}, {"date": "2023-05-22", "close": 19.8, "volume": 15815.0}, {"date": "2023-05-23", "close": 19.6, "volume": 31714.0}, {"date": "2023-05-24", "close": 20.2, "volume": 10924.0}, {"date": "2023-05-25", "close": 18.6, "volume": 8976.0}, {"date": "2023-05-26", "close": 19.4, "volume": 8122.0}, {"date": "2023-05-30", "close": 18.14, "volume": 15031.0}, {"date": "2023-05-31", "close": 18.0, "volume": 5665.0}, {"date": "2023-06-01", "close": 17.72, "volume": 7520.0}, {"date": "2023-06-02", "close": 17.6, "volume": 16051.0}, {"date": "2023-06-05", "close": 17.4, "volume": 8077.0}, {"date": "2023-06-06", "close": 18.2, "volume": 16729.0}, {"date": "2023-06-07", "close": 18.6, "volume": 7020.0}, {"date": "2023-06-08", "close": 17.802, "volume": 5212.0}, {"date": "2023-06-09", "close": 17.802, "volume": 10078.0}, {"date": "2023-06-12", "close": 17.72, "volume": 12259.0}, {"date": "2023-06-13", "close": 17.656, "volume": 9463.0}, {"date": "2023-06-14", "close": 17.6, "volume": 8198.0}, {"date": "2023-06-15", "close": 17.214, "volume": 11042.0}, {"date": "2023-06-16", "close": 18.2, "volume": 16904.0}, {"date": "2023-06-20", "close": 17.704, "volume": 4297.0}, {"date": "2023-06-21", "close": 16.906, "volume": 11836.0}, {"date": "2023-06-22", "close": 17.2, "volume": 4589.0}, {"date": "2023-06-23", "close": 17.78, "volume": 2446.0}, {"date": "2023-06-26", "close": 17.06, "volume": 6475.0}, {"date": "2023-06-27", "close": 16.218, "volume": 65453.0}, {"date": "2023-06-28", "close": 16.142, "volume": 7292.0}, {"date": "2023-06-29", "close": 16.4, "volume": 14725.0}, {"date": "2023-06-30", "close": 16.2, "volume": 15237.0}, {"date": "2023-07-03", "close": 15.802, "volume": 2877.0}, {"date": "2023-07-05", "close": 15.602, "volume": 16049.0}, {"date": "2023-07-06", "close": 15.396, "volume": 18958.0}, {"date": "2023-07-07", "close": 15.4, "volume": 8631.0}, {"date": "2023-07-10", "close": 14.914, "volume": 12161.0}, {"date": "2023-07-11", "close": 15.598, "volume": 19978.0}, {"date": "2023-07-12", "close": 15.7, "volume": 10067.0}, {"date": "2023-07-13", "close": 16.28, "volume": 7860.0}, {"date": "2023-07-14", "close": 15.202, "volume": 11352.0}, {"date": "2023-07-17", "close": 14.8, "volume": 11561.0}, {"date": "2023-07-18", "close": 13.54, "volume": 36724.0}, {"date": "2023-07-19", "close": 14.2, "volume": 106954.0}, {"date": "2023-07-20", "close": 13.274, "volume": 31694.0}, {"date": "2023-07-21", "close": 12.636, "volume": 11830.0}, {"date": "2023-07-24", "close": 14.46, "volume": 102212.0}, {"date": "2023-07-25", "close": 13.66, "volume": 14564.0}, {"date": "2023-07-26", "close": 15.086, "volume": 37991.0}, {"date": "2023-07-27", "close": 14.152, "volume": 8788.0}, {"date": "2023-07-28", "close": 16.98, "volume": 33126.0}, {"date": "2023-07-31", "close": 15.484, "volume": 13449.0}, {"date": "2023-08-01", "close": 15.404, "volume": 6676.0}, {"date": "2023-08-02", "close": 15.64, "volume": 4299.0}, {"date": "2023-08-03", "close": 15.04, "volume": 4184.0}, {"date": "2023-08-04", "close": 14.402, "volume": 9590.0}, {"date": "2023-08-07", "close": 14.378, "volume": 6796.0}, {"date": "2023-08-08", "close": 14.4, "volume": 13774.0}, {"date": "2023-08-09", "close": 15.804, "volume": 67368.0}, {"date": "2023-08-10", "close": 15.7, "volume": 18656.0}, {"date": "2023-08-11", "close": 15.808, "volume": 14364.0}, {"date": "2023-08-14", "close": 16.0, "volume": 14440.0}, {"date": "2023-08-15", "close": 15.64, "volume": 12792.0}, {"date": "2023-08-16", "close": 15.046, "volume": 24661.0}, {"date": "2023-08-17", "close": 14.8, "volume": 18530.0}, {"date": "2023-08-18", "close": 15.56, "volume": 14884.0}, {"date": "2023-08-21", "close": 15.6, "volume": 15847.0}, {"date": "2023-08-22", "close": 15.02, "volume": 19158.0}, {"date": "2023-08-23", "close": 15.02, "volume": 7167.0}, {"date": "2023-08-24", "close": 14.4, "volume": 9422.0}, {"date": "2023-08-25", "close": 14.36, "volume": 6564.0}, {"date": "2023-08-28", "close": 13.998, "volume": 63834.0}, {"date": "2023-08-29", "close": 14.02, "volume": 8846.0}, {"date": "2023-08-30", "close": 14.0, "volume": 5958.0}, {"date": "2023-08-31", "close": 13.998, "volume": 8693.0}, {"date": "2023-09-01", "close": 14.02, "volume": 27776.0}, {"date": "2023-09-05", "close": 13.26, "volume": 4655.0}, {"date": "2023-09-06", "close": 13.14, "volume": 10469.0}, {"date": "2023-09-07", "close": 12.916, "volume": 5802.0}, {"date": "2023-09-08", "close": 12.46, "volume": 11209.0}, {"date": "2023-09-11", "close": 12.602, "volume": 15843.0}, {"date": "2023-09-12", "close": 12.802, "volume": 5166.0}, {"date": "2023-09-13", "close": 13.024, "volume": 1487.0}, {"date": "2023-09-14", "close": 13.0, "volume": 20227.0}, {"date": "2023-09-15", "close": 12.006, "volume": 19178.0}, {"date": "2023-09-18", "close": 11.71, "volume": 27779.0}, {"date": "2023-09-19", "close": 12.206, "volume": 3954.0}, {"date": "2023-09-20", "close": 11.598, "volume": 6161.0}, {"date": "2023-09-21", "close": 11.636, "volume": 4665.0}, {"date": "2023-09-22", "close": 11.698, "volume": 1222.0}, {"date": "2023-09-25", "close": 11.61, "volume": 2737.0}, {"date": "2023-09-26", "close": 11.814, "volume": 4757.0}, {"date": "2023-09-27", "close": 12.0, "volume": 5814.0}, {"date": "2023-09-28", "close": 12.0, "volume": 6039.0}, {"date": "2023-09-29", "close": 12.278, "volume": 21923.0}, {"date": "2023-10-02", "close": 11.926, "volume": 12899.0}, {"date": "2023-10-03", "close": 11.824, "volume": 15860.0}, {"date": "2023-10-04", "close": 11.7, "volume": 1423.0}, {"date": "2023-10-05", "close": 11.42, "volume": 2242.0}, {"date": "2023-10-06", "close": 11.68, "volume": 12025.0}, {"date": "2023-10-09", "close": 11.65, "volume": 2216.0}, {"date": "2023-10-10", "close": 11.704, "volume": 3915.0}, {"date": "2023-10-11", "close": 11.668, "volume": 6623.0}, {"date": "2023-10-12", "close": 11.75, "volume": 3988.0}, {"date": "2023-10-13", "close": 11.6, "volume": 5782.0}, {"date": "2023-10-16", "close": 10.62, "volume": 19208.0}, {"date": "2023-10-17", "close": 10.6, "volume": 12969.0}, {"date": "2023-10-18", "close": 10.0, "volume": 58959.0}, {"date": "2023-10-19", "close": 12.02, "volume": 72571.0}, {"date": "2023-10-20", "close": 11.96, "volume": 6315.0}, {"date": "2023-10-23", "close": 12.616, "volume": 13632.0}, {"date": "2023-10-24", "close": 12.9, "volume": 21967.0}, {"date": "2023-10-25", "close": 12.9, "volume": 3815.0}, {"date": "2023-10-26", "close": 12.56, "volume": 4408.0}, {"date": "2023-10-27", "close": 12.856, "volume": 6808.0}, {"date": "2023-10-30", "close": 12.944, "volume": 2372.0}, {"date": "2023-10-31", "close": 12.798, "volume": 1848.0}, {"date": "2023-11-01", "close": 12.51, "volume": 1918.0}, {"date": "2023-11-02", "close": 12.584, "volume": 3705.0}, {"date": "2023-11-03", "close": 12.952, "volume": 5373.0}, {"date": "2023-11-06", "close": 12.45, "volume": 4429.0}, {"date": "2023-11-07", "close": 12.2, "volume": 34406.0}, {"date": "2023-11-08", "close": 12.6, "volume": 12901.0}, {"date": "2023-11-09", "close": 13.052, "volume": 14737.0}, {"date": "2023-11-10", "close": 12.604, "volume": 9642.0}, {"date": "2023-11-13", "close": 12.792, "volume": 6221.0}, {"date": "2023-11-14", "close": 12.798, "volume": 13184.0}, {"date": "2023-11-15", "close": 13.896, "volume": 13266.0}, {"date": "2023-11-16", "close": 12.732, "volume": 4714.0}, {"date": "2023-11-17", "close": 12.466, "volume": 5981.0}, {"date": "2023-11-20", "close": 12.998, "volume": 19645.0}, {"date": "2023-11-21", "close": 13.1, "volume": 3666.0}, {"date": "2023-11-22", "close": 13.282, "volume": 2022.0}, {"date": "2023-11-24", "close": 13.05, "volume": 833.0}, {"date": "2023-11-27", "close": 12.54, "volume": 3249.0}, {"date": "2023-11-28", "close": 13.088, "volume": 5264.0}, {"date": "2023-11-29", "close": 12.84, "volume": 12521.0}, {"date": "2023-11-30", "close": 13.44, "volume": 15083.0}, {"date": "2023-12-01", "close": 13.4, "volume": 12809.0}, {"date": "2023-12-04", "close": 13.78, "volume": 10826.0}, {"date": "2023-12-05", "close": 13.142, "volume": 10153.0}, {"date": "2023-12-06", "close": 12.884, "volume": 5165.0}, {"date": "2023-12-07", "close": 12.8, "volume": 8806.0}, {"date": "2023-12-08", "close": 13.0, "volume": 9128.0}, {"date": "2023-12-11", "close": 13.09, "volume": 7567.0}, {"date": "2023-12-12", "close": 12.994, "volume": 9637.0}, {"date": "2023-12-13", "close": 14.2, "volume": 8288.0}, {"date": "2023-12-14", "close": 14.4, "volume": 5723.0}, {"date": "2023-12-15", "close": 15.046, "volume": 7830.0}, {"date": "2023-12-18", "close": 11.604, "volume": 45326.0}, {"date": "2023-12-19", "close": 13.874, "volume": 44690.0}, {"date": "2023-12-20", "close": 14.35, "volume": 20230.0}, {"date": "2023-12-21", "close": 14.1, "volume": 27663.0}, {"date": "2023-12-22", "close": 14.4, "volume": 17312.0}, {"date": "2023-12-26", "close": 13.86, "volume": 28685.0}, {"date": "2023-12-27", "close": 14.01, "volume": 23091.0}, {"date": "2023-12-28", "close": 15.3, "volume": 27103.0}, {"date": "2023-12-29", "close": 16.7, "volume": 28205.0}, {"date": "2024-01-02", "close": 17.94, "volume": 22662.0}, {"date": "2024-01-03", "close": 17.99, "volume": 23707.0}, {"date": "2024-01-04", "close": 17.55, "volume": 14574.0}, {"date": "2024-01-05", "close": 17.24, "volume": 12836.0}, {"date": "2024-01-08", "close": 18.2, "volume": 19723.0}, {"date": "2024-01-09", "close": 19.5, "volume": 39674.0}, {"date": "2024-01-10", "close": 19.4, "volume": 28869.0}, {"date": "2024-01-11", "close": 20.5, "volume": 47603.0}, {"date": "2024-01-12", "close": 20.6, "volume": 10908.0}, {"date": "2024-01-16", "close": 20.3, "volume": 12883.0}, {"date": "2024-01-17", "close": 19.83, "volume": 16448.0}, {"date": "2024-01-18", "close": 19.1, "volume": 32637.0}, {"date": "2024-01-19", "close": 18.96, "volume": 18667.0}, {"date": "2024-01-22", "close": 17.99, "volume": 44354.0}, {"date": "2024-01-23", "close": 18.71, "volume": 20879.0}, {"date": "2024-01-24", "close": 18.67, "volume": 10614.0}, {"date": "2024-01-25", "close": 18.88, "volume": 11006.0}, {"date": "2024-01-26", "close": 18.55, "volume": 6075.0}, {"date": "2024-01-29", "close": 19.7, "volume": 17252.0}, {"date": "2024-01-30", "close": 20.14, "volume": 16802.0}, {"date": "2024-01-31", "close": 20.18, "volume": 4863.0}, {"date": "2024-02-01", "close": 19.52, "volume": 14623.0}, {"date": "2024-02-02", "close": 19.47, "volume": 12364.0}, {"date": "2024-02-05", "close": 18.71, "volume": 4014.0}, {"date": "2024-02-06", "close": 18.52, "volume": 9373.0}, {"date": "2024-02-07", "close": 18.76, "volume": 3403.0}, {"date": "2024-02-08", "close": 18.35, "volume": 1042.0}, {"date": "2024-02-09", "close": 18.86, "volume": 11596.0}, {"date": "2024-02-12", "close": 18.58, "volume": 3508.0}, {"date": "2024-02-13", "close": 17.6, "volume": 11042.0}, {"date": "2024-02-14", "close": 17.8, "volume": 8965.0}, {"date": "2024-02-15", "close": 17.5, "volume": 10027.0}, {"date": "2024-02-16", "close": 17.21, "volume": 7478.0}, {"date": "2024-02-20", "close": 16.985, "volume": 17422.0}, {"date": "2024-02-21", "close": 16.71, "volume": 7804.0}, {"date": "2024-02-22", "close": 17.75, "volume": 9331.0}, {"date": "2024-02-23", "close": 18.5, "volume": 9763.0}, {"date": "2024-02-26", "close": 19.02, "volume": 15981.0}, {"date": "2024-02-27", "close": 19.45, "volume": 5550.0}, {"date": "2024-02-28", "close": 20.17, "volume": 20561.0}, {"date": "2024-02-29", "close": 19.73, "volume": 19640.0}, {"date": "2024-03-01", "close": 20.0, "volume": 4620.0}, {"date": "2024-03-04", "close": 19.3, "volume": 10493.0}, {"date": "2024-03-05", "close": 18.44, "volume": 4248.0}, {"date": "2024-03-06", "close": 18.89, "volume": 17296.0}, {"date": "2024-03-07", "close": 17.78, "volume": 98613.0}, {"date": "2024-03-08", "close": 17.11, "volume": 20572.0}, {"date": "2024-03-11", "close": 16.26, "volume": 88872.0}, {"date": "2024-03-12", "close": 15.88, "volume": 27349.0}, {"date": "2024-03-13", "close": 16.0, "volume": 37729.0}, {"date": "2024-03-14", "close": 15.97, "volume": 26465.0}, {"date": "2024-03-15", "close": 15.83, "volume": 104045.0}, {"date": "2024-03-18", "close": 15.99, "volume": 81709.0}, {"date": "2024-03-19", "close": 15.66, "volume": 18474.0}, {"date": "2024-03-20", "close": 15.79, "volume": 18068.0}, {"date": "2024-03-21", "close": 15.21, "volume": 48965.0}, {"date": "2024-03-22", "close": 15.21, "volume": 65203.0}, {"date": "2024-03-25", "close": 15.25, "volume": 44341.0}, {"date": "2024-03-26", "close": 15.38, "volume": 59616.0}, {"date": "2024-03-27", "close": 15.35, "volume": 11648.0}, {"date": "2024-03-28", "close": 15.4, "volume": 7047.0}, {"date": "2024-04-01", "close": 15.4, "volume": 2958.0}, {"date": "2024-04-02", "close": 15.39, "volume": 10914.0}, {"date": "2024-04-03", "close": 15.47, "volume": 25419.0}, {"date": "2024-04-04", "close": 15.1, "volume": 10201.0}, {"date": "2024-04-05", "close": 15.84, "volume": 37551.0}, {"date": "2024-04-08", "close": 16.09, "volume": 19904.0}, {"date": "2024-04-09", "close": 15.95, "volume": 14813.0}, {"date": "2024-04-10", "close": 15.965, "volume": 12870.0}, {"date": "2024-04-11", "close": 15.99, "volume": 7809.0}, {"date": "2024-04-12", "close": 15.95, "volume": 22431.0}, {"date": "2024-04-15", "close": 15.14, "volume": 8595.0}, {"date": "2024-04-16", "close": 15.03, "volume": 8341.0}, {"date": "2024-04-17", "close": 14.74, "volume": 9832.0}, {"date": "2024-04-18", "close": 15.27, "volume": 14519.0}, {"date": "2024-04-19", "close": 14.45, "volume": 12710.0}, {"date": "2024-04-22", "close": 14.72, "volume": 34746.0}, {"date": "2024-04-23", "close": 14.76, "volume": 24874.0}, {"date": "2024-04-24", "close": 14.48, "volume": 13612.0}, {"date": "2024-04-25", "close": 13.92, "volume": 7068.0}, {"date": "2024-04-26", "close": 13.95, "volume": 9041.0}, {"date": "2024-04-29", "close": 13.85, "volume": 13393.0}, {"date": "2024-04-30", "close": 13.82, "volume": 8695.0}, {"date": "2024-05-01", "close": 13.95, "volume": 3100.0}, {"date": "2024-05-02", "close": 13.69, "volume": 8850.0}, {"date": "2024-05-03", "close": 14.4, "volume": 5789.0}, {"date": "2024-05-06", "close": 14.07, "volume": 5284.0}, {"date": "2024-05-07", "close": 14.47, "volume": 34381.0}, {"date": "2024-05-08", "close": 14.3, "volume": 37480.0}, {"date": "2024-05-09", "close": 13.71, "volume": 39061.0}, {"date": "2024-05-10", "close": 14.0, "volume": 28880.0}, {"date": "2024-05-13", "close": 13.58, "volume": 14471.0}, {"date": "2024-05-14", "close": 14.4, "volume": 38256.0}, {"date": "2024-05-15", "close": 13.41, "volume": 21239.0}, {"date": "2024-05-16", "close": 14.0, "volume": 33268.0}, {"date": "2024-05-17", "close": 13.78, "volume": 11959.0}, {"date": "2024-05-20", "close": 13.99, "volume": 33355.0}, {"date": "2024-05-21", "close": 14.04, "volume": 5907.0}, {"date": "2024-05-22", "close": 13.97, "volume": 12573.0}, {"date": "2024-05-23", "close": 13.64, "volume": 4283.0}, {"date": "2024-05-24", "close": 13.48, "volume": 7470.0}, {"date": "2024-05-28", "close": 13.48, "volume": 34646.0}, {"date": "2024-05-29", "close": 13.61, "volume": 44697.0}, {"date": "2024-05-30", "close": 13.84, "volume": 9803.0}, {"date": "2024-05-31", "close": 13.73, "volume": 7386.0}, {"date": "2024-06-03", "close": 13.41, "volume": 14133.0}, {"date": "2024-06-04", "close": 13.02, "volume": 11631.0}, {"date": "2024-06-05", "close": 12.6, "volume": 29429.0}, {"date": "2024-06-06", "close": 13.38, "volume": 12172.0}, {"date": "2024-06-07", "close": 13.33, "volume": 2752.0}, {"date": "2024-06-10", "close": 13.61, "volume": 11032.0}, {"date": "2024-06-11", "close": 13.5, "volume": 11787.0}, {"date": "2024-06-12", "close": 13.13, "volume": 2593.0}, {"date": "2024-06-13", "close": 13.14, "volume": 4502.0}, {"date": "2024-06-14", "close": 12.92, "volume": 1827.0}, {"date": "2024-06-17", "close": 12.71, "volume": 1227.0}, {"date": "2024-06-18", "close": 12.43, "volume": 12850.0}, {"date": "2024-06-20", "close": 13.9, "volume": 74130.0}, {"date": "2024-06-21", "close": 15.5, "volume": 38079.0}, {"date": "2024-06-24", "close": 15.28, "volume": 26780.0}, {"date": "2024-06-25", "close": 14.75, "volume": 8910.0}, {"date": "2024-06-26", "close": 14.79, "volume": 2358.0}, {"date": "2024-06-27", "close": 14.45, "volume": 3025.0}, {"date": "2024-06-28", "close": 14.19, "volume": 2058.0}, {"date": "2024-07-01", "close": 14.47, "volume": 3313.0}, {"date": "2024-07-02", "close": 14.02, "volume": 5407.0}, {"date": "2024-07-03", "close": 13.15, "volume": 8211.0}, {"date": "2024-07-05", "close": 12.68, "volume": 5860.0}, {"date": "2024-07-08", "close": 12.44, "volume": 19900.0}, {"date": "2024-07-09", "close": 13.04, "volume": 14328.0}, {"date": "2024-07-10", "close": 13.55, "volume": 3498.0}, {"date": "2024-07-11", "close": 13.76, "volume": 5989.0}, {"date": "2024-07-12", "close": 13.0, "volume": 5732.0}, {"date": "2024-07-15", "close": 13.28, "volume": 5210.0}, {"date": "2024-07-16", "close": 13.61, "volume": 1981.0}, {"date": "2024-07-17", "close": 13.9, "volume": 6611.0}, {"date": "2024-07-18", "close": 13.96, "volume": 24803.0}, {"date": "2024-07-19", "close": 13.76, "volume": 6206.0}, {"date": "2024-07-22", "close": 14.28, "volume": 20150.0}, {"date": "2024-07-23", "close": 14.17, "volume": 2109.0}, {"date": "2024-07-24", "close": 14.13, "volume": 8946.0}, {"date": "2024-07-25", "close": 14.12, "volume": 9978.0}, {"date": "2024-07-26", "close": 14.21, "volume": 19437.0}, {"date": "2024-07-29", "close": 14.0, "volume": 11847.0}, {"date": "2024-07-30", "close": 13.99, "volume": 14772.0}, {"date": "2024-07-31", "close": 13.99, "volume": 99586.0}, {"date": "2024-08-01", "close": 13.46, "volume": 3267.0}, {"date": "2024-08-02", "close": 12.0, "volume": 47430.0}, {"date": "2024-08-05", "close": 12.95, "volume": 25026.0}, {"date": "2024-08-06", "close": 12.02, "volume": 62310.0}, {"date": "2024-08-07", "close": 8.04, "volume": 121680.0}, {"date": "2024-08-08", "close": 8.01, "volume": 18233.0}, {"date": "2024-08-09", "close": 7.49, "volume": 24184.0}, {"date": "2024-08-12", "close": 7.29, "volume": 14713.0}, {"date": "2024-08-13", "close": 7.2, "volume": 31515.0}, {"date": "2024-08-14", "close": 7.54, "volume": 20713.0}, {"date": "2024-08-15", "close": 7.72, "volume": 21697.0}, {"date": "2024-08-16", "close": 7.86, "volume": 3442.0}, {"date": "2024-08-19", "close": 7.09, "volume": 12743.0}, {"date": "2024-08-20", "close": 6.875, "volume": 32108.0}, {"date": "2024-08-21", "close": 7.2, "volume": 35499.0}, {"date": "2024-08-22", "close": 7.09, "volume": 35946.0}, {"date": "2024-08-23", "close": 7.13, "volume": 11460.0}, {"date": "2024-08-26", "close": 7.13, "volume": 2657.0}, {"date": "2024-08-27", "close": 7.01, "volume": 7205.0}, {"date": "2024-08-28", "close": 6.71, "volume": 26529.0}, {"date": "2024-08-29", "close": 7.01, "volume": 37050.0}, {"date": "2024-08-30", "close": 7.17, "volume": 1614.0}, {"date": "2024-09-03", "close": 7.01, "volume": 3439.0}, {"date": "2024-09-04", "close": 6.77, "volume": 4064.0}, {"date": "2024-09-05", "close": 7.15, "volume": 2839.0}, {"date": "2024-09-06", "close": 6.74, "volume": 14133.0}, {"date": "2024-09-09", "close": 6.67, "volume": 8424.0}, {"date": "2024-09-10", "close": 6.45, "volume": 4371.0}, {"date": "2024-09-11", "close": 6.5, "volume": 23227.0}, {"date": "2024-09-12", "close": 6.91, "volume": 36937.0}, {"date": "2024-09-13", "close": 6.9, "volume": 35072.0}, {"date": "2024-09-16", "close": 6.6, "volume": 33991.0}, {"date": "2024-09-17", "close": 7.21, "volume": 19486.0}, {"date": "2024-09-18", "close": 6.83, "volume": 22906.0}, {"date": "2024-09-19", "close": 6.8, "volume": 8554.0}, {"date": "2024-09-20", "close": 6.66, "volume": 22762.0}, {"date": "2024-09-23", "close": 6.5, "volume": 41523.0}, {"date": "2024-09-24", "close": 7.02, "volume": 18814.0}, {"date": "2024-09-25", "close": 7.21, "volume": 46281.0}, {"date": "2024-09-26", "close": 7.14, "volume": 23978.0}, {"date": "2024-09-27", "close": 7.04, "volume": 10302.0}, {"date": "2024-09-30", "close": 6.79, "volume": 20619.0}, {"date": "2024-10-01", "close": 6.94, "volume": 13138.0}, {"date": "2024-10-02", "close": 6.665, "volume": 3273.0}, {"date": "2024-10-03", "close": 6.64, "volume": 14143.0}, {"date": "2024-10-04", "close": 6.95, "volume": 6541.0}, {"date": "2024-10-07", "close": 6.88, "volume": 11794.0}, {"date": "2024-10-08", "close": 6.68, "volume": 8033.0}, {"date": "2024-10-09", "close": 6.84, "volume": 11377.0}, {"date": "2024-10-10", "close": 6.64, "volume": 8856.0}, {"date": "2024-10-11", "close": 6.76, "volume": 20892.0}, {"date": "2024-10-14", "close": 6.76, "volume": 12421.0}, {"date": "2024-10-15", "close": 6.78, "volume": 6202.0}, {"date": "2024-10-16", "close": 6.75, "volume": 9067.0}, {"date": "2024-10-17", "close": 6.56, "volume": 7494.0}, {"date": "2024-10-18", "close": 6.4, "volume": 1638.0}, {"date": "2024-10-21", "close": 6.5, "volume": 3320.0}, {"date": "2024-10-22", "close": 6.2, "volume": 20283.0}, {"date": "2024-10-23", "close": 6.4349, "volume": 1481.0}, {"date": "2024-10-24", "close": 5.7814, "volume": 79342.0}, {"date": "2024-10-25", "close": 6.07, "volume": 19770.0}, {"date": "2024-10-28", "close": 6.14, "volume": 11570.0}, {"date": "2024-10-29", "close": 5.8, "volume": 12695.0}, {"date": "2024-10-30", "close": 5.52, "volume": 9790.0}, {"date": "2024-10-31", "close": 5.5, "volume": 7611.0}, {"date": "2024-11-01", "close": 5.4101, "volume": 5491.0}, {"date": "2024-11-04", "close": 5.28, "volume": 19857.0}, {"date": "2024-11-05", "close": 4.96, "volume": 37682.0}, {"date": "2024-11-06", "close": 5.28, "volume": 9917.0}, {"date": "2024-11-07", "close": 5.55, "volume": 34906.0}, {"date": "2024-11-08", "close": 5.57, "volume": 9684.0}, {"date": "2024-11-11", "close": 5.29, "volume": 16942.0}, {"date": "2024-11-12", "close": 5.33, "volume": 31361.0}, {"date": "2024-11-13", "close": 7.52, "volume": 218931.0}, {"date": "2024-11-14", "close": 7.88, "volume": 176737.0}, {"date": "2024-11-15", "close": 7.28, "volume": 28738.0}, {"date": "2024-11-18", "close": 7.32, "volume": 29102.0}, {"date": "2024-11-19", "close": 7.35, "volume": 21766.0}, {"date": "2024-11-20", "close": 7.33, "volume": 13190.0}, {"date": "2024-11-21", "close": 7.65, "volume": 26503.0}, {"date": "2024-11-22", "close": 7.59, "volume": 12965.0}, {"date": "2024-11-25", "close": 7.83, "volume": 18857.0}, {"date": "2024-11-26", "close": 7.86, "volume": 13356.0}, {"date": "2024-11-27", "close": 8.25, "volume": 44300.0}, {"date": "2024-11-29", "close": 8.38, "volume": 15142.0}, {"date": "2024-12-02", "close": 8.06, "volume": 21806.0}, {"date": "2024-12-03", "close": 7.77, "volume": 14441.0}, {"date": "2024-12-04", "close": 7.79, "volume": 11692.0}, {"date": "2024-12-05", "close": 7.64, "volume": 8014.0}, {"date": "2024-12-06", "close": 7.42, "volume": 15859.0}, {"date": "2024-12-09", "close": 7.73, "volume": 5766.0}, {"date": "2024-12-10", "close": 7.53, "volume": 13797.0}, {"date": "2024-12-11", "close": 7.7, "volume": 8671.0}, {"date": "2024-12-12", "close": 7.09, "volume": 31204.0}, {"date": "2024-12-13", "close": 7.09, "volume": 14543.0}, {"date": "2024-12-16", "close": 6.96, "volume": 16399.0}, {"date": "2024-12-17", "close": 6.94, "volume": 8972.0}, {"date": "2024-12-18", "close": 6.74, "volume": 9910.0}, {"date": "2024-12-19", "close": 6.39, "volume": 34744.0}, {"date": "2024-12-20", "close": 6.5, "volume": 23086.0}, {"date": "2024-12-23", "close": 6.42, "volume": 16650.0}, {"date": "2024-12-24", "close": 6.0, "volume": 19040.0}, {"date": "2024-12-26", "close": 5.87, "volume": 42579.0}, {"date": "2024-12-27", "close": 5.77, "volume": 16362.0}, {"date": "2024-12-30", "close": 5.65, "volume": 73426.0}, {"date": "2024-12-31", "close": 5.84, "volume": 81508.0}, {"date": "2025-01-02", "close": 6.71, "volume": 13438.0}, {"date": "2025-01-03", "close": 6.68, "volume": 23379.0}, {"date": "2025-01-06", "close": 6.25, "volume": 24693.0}, {"date": "2025-01-07", "close": 6.02, "volume": 23363.0}, {"date": "2025-01-08", "close": 6.31, "volume": 6326.0}, {"date": "2025-01-10", "close": 6.32, "volume": 21833.0}, {"date": "2025-01-13", "close": 6.31, "volume": 53368.0}, {"date": "2025-01-14", "close": 6.02, "volume": 131130.0}, {"date": "2025-01-15", "close": 6.33, "volume": 28260.0}, {"date": "2025-01-16", "close": 6.5, "volume": 8381.0}, {"date": "2025-01-17", "close": 6.48, "volume": 16951.0}, {"date": "2025-01-21", "close": 6.2, "volume": 7359.0}, {"date": "2025-01-22", "close": 6.04, "volume": 37036.0}, {"date": "2025-01-23", "close": 7.8, "volume": 133426.0}, {"date": "2025-01-24", "close": 7.15, "volume": 29087.0}, {"date": "2025-01-27", "close": 6.87, "volume": 73714.0}, {"date": "2025-01-28", "close": 7.02, "volume": 51440.0}, {"date": "2025-01-29", "close": 7.17, "volume": 60388.0}, {"date": "2025-01-30", "close": 7.14, "volume": 17173.0}, {"date": "2025-01-31", "close": 7.49, "volume": 8385.0}, {"date": "2025-02-03", "close": 7.22, "volume": 6702.0}, {"date": "2025-02-04", "close": 7.63, "volume": 4841.0}, {"date": "2025-02-05", "close": 8.33, "volume": 37068.0}, {"date": "2025-02-06", "close": 8.41, "volume": 69053.0}, {"date": "2025-02-07", "close": 7.85, "volume": 68342.0}, {"date": "2025-02-10", "close": 7.66, "volume": 17068.0}, {"date": "2025-02-11", "close": 7.21, "volume": 31163.0}, {"date": "2025-02-12", "close": 7.1, "volume": 7148.0}, {"date": "2025-02-13", "close": 7.24, "volume": 11032.0}, {"date": "2025-02-14", "close": 7.13, "volume": 7495.0}, {"date": "2025-02-18", "close": 7.15, "volume": 6770.0}, {"date": "2025-02-19", "close": 6.89, "volume": 14609.0}, {"date": "2025-02-20", "close": 6.57, "volume": 20405.0}, {"date": "2025-02-21", "close": 6.64, "volume": 5823.0}, {"date": "2025-02-24", "close": 6.22, "volume": 13698.0}, {"date": "2025-02-25", "close": 6.22, "volume": 16424.0}, {"date": "2025-02-26", "close": 6.125, "volume": 4951.0}, {"date": "2025-02-27", "close": 6.06, "volume": 8540.0}, {"date": "2025-02-28", "close": 6.04, "volume": 7448.0}, {"date": "2025-03-03", "close": 5.8, "volume": 22909.0}, {"date": "2025-03-04", "close": 5.71, "volume": 34634.0}, {"date": "2025-03-05", "close": 6.94, "volume": 131830.0}, {"date": "2025-03-06", "close": 6.31, "volume": 33492.0}, {"date": "2025-03-07", "close": 6.1, "volume": 4088.0}, {"date": "2025-03-10", "close": 5.65, "volume": 32534.0}, {"date": "2025-03-11", "close": 5.9, "volume": 14283.0}, {"date": "2025-03-12", "close": 5.79, "volume": 12804.0}, {"date": "2025-03-13", "close": 6.0576, "volume": 1487.0}, {"date": "2025-03-14", "close": 6.0, "volume": 10969.0}, {"date": "2025-03-17", "close": 6.04, "volume": 7377.0}, {"date": "2025-03-18", "close": 6.07, "volume": 3383.0}, {"date": "2025-03-19", "close": 6.2, "volume": 7650.0}, {"date": "2025-03-20", "close": 7.26, "volume": 47430.0}, {"date": "2025-03-21", "close": 7.24, "volume": 4805.0}, {"date": "2025-03-24", "close": 6.99, "volume": 10240.0}, {"date": "2025-03-25", "close": 7.21, "volume": 26932.0}, {"date": "2025-03-26", "close": 7.09, "volume": 1051.0}, {"date": "2025-03-27", "close": 6.84, "volume": 6217.0}, {"date": "2025-03-28", "close": 6.66, "volume": 2114.0}, {"date": "2025-03-31", "close": 6.87, "volume": 7605.0}, {"date": "2025-04-01", "close": 6.67, "volume": 1829.0}, {"date": "2025-04-02", "close": 6.38, "volume": 4083.0}, {"date": "2025-04-03", "close": 5.8, "volume": 4013.0}, {"date": "2025-04-04", "close": 5.2834, "volume": 9498.0}, {"date": "2025-04-07", "close": 5.35, "volume": 7320.0}, {"date": "2025-04-08", "close": 5.26, "volume": 8962.0}, {"date": "2025-04-09", "close": 5.64, "volume": 16261.0}, {"date": "2025-04-10", "close": 5.51, "volume": 2006.0}, {"date": "2025-04-11", "close": 5.63, "volume": 9183.0}, {"date": "2025-04-14", "close": 5.42, "volume": 16313.0}, {"date": "2025-04-15", "close": 5.06, "volume": 10160.0}, {"date": "2025-04-16", "close": 5.11, "volume": 7362.0}, {"date": "2025-04-17", "close": 5.0, "volume": 3134.0}, {"date": "2025-04-21", "close": 5.0, "volume": 10947.0}, {"date": "2025-04-22", "close": 5.0, "volume": 9183.0}, {"date": "2025-04-23", "close": 5.05, "volume": 29872.0}, {"date": "2025-04-24", "close": 5.5, "volume": 10684.0}, {"date": "2025-04-25", "close": 5.105, "volume": 4143.0}, {"date": "2025-04-28", "close": 5.11, "volume": 4115.0}, {"date": "2025-04-29", "close": 4.85, "volume": 18118.0}, {"date": "2025-04-30", "close": 5.01, "volume": 1336.0}, {"date": "2025-05-01", "close": 4.91, "volume": 6163.0}, {"date": "2025-05-02", "close": 5.24, "volume": 8729.0}, {"date": "2025-05-05", "close": 5.18, "volume": 5359.0}, {"date": "2025-05-06", "close": 5.41, "volume": 14729.0}, {"date": "2025-05-07", "close": 5.15, "volume": 4530.0}, {"date": "2025-05-08", "close": 5.24, "volume": 4820.0}, {"date": "2025-05-09", "close": 4.83, "volume": 18423.0}, {"date": "2025-05-12", "close": 5.0, "volume": 24873.0}, {"date": "2025-05-13", "close": 5.04, "volume": 53916.0}, {"date": "2025-05-14", "close": 4.88, "volume": 10072.0}, {"date": "2025-05-15", "close": 4.99, "volume": 10883.0}, {"date": "2025-05-16", "close": 4.92, "volume": 9811.0}, {"date": "2025-05-19", "close": 4.7297, "volume": 4890.0}, {"date": "2025-05-20", "close": 5.003, "volume": 4397.0}, {"date": "2025-05-21", "close": 4.76, "volume": 4075.0}, {"date": "2025-05-22", "close": 4.74, "volume": 10543.0}, {"date": "2025-05-23", "close": 4.75, "volume": 903.0}, {"date": "2025-05-27", "close": 4.9, "volume": 1167.0}, {"date": "2025-05-28", "close": 4.8589, "volume": 3640.0}, {"date": "2025-05-29", "close": 4.75, "volume": 3906.0}, {"date": "2025-05-30", "close": 4.6, "volume": 12020.0}, {"date": "2025-06-02", "close": 4.86, "volume": 8217.0}, {"date": "2025-06-03", "close": 5.15, "volume": 27147.0}, {"date": "2025-06-04", "close": 5.09, "volume": 3916.0}, {"date": "2025-06-05", "close": 5.1382, "volume": 1148.0}, {"date": "2025-06-06", "close": 5.09, "volume": 4226.0}, {"date": "2025-06-09", "close": 4.98, "volume": 41751.0}, {"date": "2025-06-10", "close": 5.05, "volume": 18465.0}, {"date": "2025-06-11", "close": 5.18, "volume": 6172.0}, {"date": "2025-06-12", "close": 5.2, "volume": 4656.0}, {"date": "2025-06-13", "close": 4.9923, "volume": 1179.0}, {"date": "2025-06-16", "close": 5.12, "volume": 7240.0}, {"date": "2025-06-17", "close": 4.95, "volume": 2102.0}, {"date": "2025-06-18", "close": 5.01, "volume": 2202.0}, {"date": "2025-06-20", "close": 4.66, "volume": 158808.0}, {"date": "2025-06-23", "close": 4.84, "volume": 9038.0}, {"date": "2025-06-24", "close": 4.82, "volume": 6101.0}, {"date": "2025-06-25", "close": 4.92, "volume": 10581.0}, {"date": "2025-06-26", "close": 5.1, "volume": 72551.0}, {"date": "2025-06-27", "close": 4.82, "volume": 40647.0}, {"date": "2025-06-30", "close": 4.82, "volume": 1490.0}, {"date": "2025-07-01", "close": 5.07, "volume": 6244.0}, {"date": "2025-07-02", "close": 5.22, "volume": 43143.0}, {"date": "2025-07-03", "close": 5.02, "volume": 52499.0}, {"date": "2025-07-07", "close": 5.06, "volume": 4526.0}, {"date": "2025-07-08", "close": 5.02, "volume": 6414.0}, {"date": "2025-07-09", "close": 5.31, "volume": 7207.0}, {"date": "2025-07-10", "close": 5.72, "volume": 9790.0}, {"date": "2025-07-11", "close": 5.65, "volume": 7315.0}, {"date": "2025-07-14", "close": 5.52, "volume": 2964.0}, {"date": "2025-07-15", "close": 5.18, "volume": 19836.0}, {"date": "2025-07-16", "close": 5.06, "volume": 33195.0}, {"date": "2025-07-17", "close": 5.13, "volume": 17835.0}, {"date": "2025-07-18", "close": 5.5, "volume": 20742.0}, {"date": "2025-07-21", "close": 5.71, "volume": 12085.0}, {"date": "2025-07-22", "close": 5.7, "volume": 9711.0}, {"date": "2025-07-23", "close": 5.545, "volume": 4186.0}, {"date": "2025-07-24", "close": 5.56, "volume": 26875.0}, {"date": "2025-07-25", "close": 5.56, "volume": 1122.0}, {"date": "2025-07-28", "close": 5.55, "volume": 20833.0}, {"date": "2025-07-29", "close": 5.05, "volume": 40189.0}, {"date": "2025-07-30", "close": 5.25, "volume": 53762.0}, {"date": "2025-07-31", "close": 5.23, "volume": 27020.0}, {"date": "2025-08-01", "close": 5.52, "volume": 26680.0}, {"date": "2025-08-04", "close": 5.2, "volume": 26822.0}, {"date": "2025-08-05", "close": 4.87, "volume": 38053.0}, {"date": "2025-08-06", "close": 5.97, "volume": 52930.0}, {"date": "2025-08-07", "close": 7.12, "volume": 29549.0}, {"date": "2025-08-08", "close": 6.99, "volume": 38748.0}, {"date": "2025-08-11", "close": 6.25, "volume": 4981.0}, {"date": "2025-08-12", "close": 6.3, "volume": 2347.0}, {"date": "2025-08-13", "close": 6.9, "volume": 24566.0}, {"date": "2025-08-14", "close": 6.45, "volume": 5628.0}, {"date": "2025-08-15", "close": 6.6505, "volume": 5440.0}, {"date": "2025-08-18", "close": 6.65, "volume": 2499.0}, {"date": "2025-08-19", "close": 6.99, "volume": 15675.0}, {"date": "2025-08-20", "close": 6.43, "volume": 18241.0}, {"date": "2025-08-21", "close": 6.26, "volume": 15636.0}, {"date": "2025-08-22", "close": 6.5, "volume": 23221.0}, {"date": "2025-08-25", "close": 6.45, "volume": 10156.0}, {"date": "2025-08-26", "close": 6.64, "volume": 1404.0}, {"date": "2025-08-27", "close": 6.47, "volume": 5565.0}, {"date": "2025-08-28", "close": 6.89, "volume": 15132.0}, {"date": "2025-08-29", "close": 6.66, "volume": 1944.0}, {"date": "2025-09-02", "close": 6.4702, "volume": 1761.0}, {"date": "2025-09-03", "close": 6.45, "volume": 1890.0}, {"date": "2025-09-04", "close": 6.55, "volume": 3121.0}, {"date": "2025-09-05", "close": 6.41, "volume": 499.0}, {"date": "2025-09-08", "close": 6.35, "volume": 2776.0}, {"date": "2025-09-09", "close": 6.33, "volume": 3969.0}, {"date": "2025-09-10", "close": 6.31, "volume": 1322.0}, {"date": "2025-09-11", "close": 6.43, "volume": 587.0}, {"date": "2025-09-12", "close": 6.8, "volume": 24553.0}, {"date": "2025-09-15", "close": 6.67, "volume": 4194.0}, {"date": "2025-09-16", "close": 6.2, "volume": 1482.0}, {"date": "2025-09-17", "close": 6.1, "volume": 3241.0}, {"date": "2025-09-18", "close": 6.48, "volume": 3001.0}, {"date": "2025-09-19", "close": 6.5, "volume": 11548.0}, {"date": "2025-09-22", "close": 6.2, "volume": 792.0}, {"date": "2025-09-23", "close": 6.2, "volume": 5301.0}, {"date": "2025-09-24", "close": 6.465, "volume": 1297.0}, {"date": "2025-09-25", "close": 6.35, "volume": 6709.0}, {"date": "2025-09-26", "close": 6.12, "volume": 8619.0}, {"date": "2025-09-29", "close": 8.95, "volume": 2819971.0}, {"date": "2025-09-30", "close": 8.73, "volume": 90360.0}, {"date": "2025-10-01", "close": 8.54, "volume": 46264.0}, {"date": "2025-10-02", "close": 8.3, "volume": 33502.0}, {"date": "2025-10-03", "close": 8.47, "volume": 3920.0}, {"date": "2025-10-06", "close": 8.16, "volume": 45765.0}, {"date": "2025-10-07", "close": 8.03, "volume": 10736.0}, {"date": "2025-10-08", "close": 7.99, "volume": 9705.0}, {"date": "2025-10-09", "close": 8.05, "volume": 20898.0}, {"date": "2025-10-10", "close": 7.94, "volume": 27787.0}, {"date": "2025-10-13", "close": 7.77, "volume": 10489.0}, {"date": "2025-10-14", "close": 7.82, "volume": 34591.0}, {"date": "2025-10-15", "close": 7.8, "volume": 9072.0}, {"date": "2025-10-16", "close": 7.77, "volume": 2830.0}, {"date": "2025-10-17", "close": 7.36, "volume": 15898.0}, {"date": "2025-10-20", "close": 7.4, "volume": 3083.0}, {"date": "2025-10-21", "close": 7.51, "volume": 14298.0}, {"date": "2025-10-22", "close": 7.12, "volume": 4863.0}, {"date": "2025-10-23", "close": 7.3, "volume": 12010.0}, {"date": "2025-10-24", "close": 7.37, "volume": 2635.0}, {"date": "2025-10-27", "close": 7.4, "volume": 4107.0}, {"date": "2025-10-28", "close": 7.67, "volume": 2465.0}, {"date": "2025-10-29", "close": 7.7, "volume": 5567.0}, {"date": "2025-10-30", "close": 7.47, "volume": 4852.0}, {"date": "2025-10-31", "close": 7.36, "volume": 2836.0}, {"date": "2025-11-03", "close": 7.55, "volume": 3207.0}, {"date": "2025-11-04", "close": 7.4, "volume": 6517.0}, {"date": "2025-11-05", "close": 6.75, "volume": 60763.0}, {"date": "2025-11-06", "close": 6.9, "volume": 33411.0}, {"date": "2025-11-07", "close": 7.86, "volume": 84894.0}, {"date": "2025-11-10", "close": 7.23, "volume": 9875.0}, {"date": "2025-11-11", "close": 6.77, "volume": 16565.0}, {"date": "2025-11-12", "close": 6.67, "volume": 7756.0}, {"date": "2025-11-13", "close": 6.59, "volume": 5230.0}, {"date": "2025-11-14", "close": 6.434, "volume": 15238.0}, {"date": "2025-11-17", "close": 6.43, "volume": 7660.0}, {"date": "2025-11-18", "close": 6.395, "volume": 6215.0}, {"date": "2025-11-19", "close": 6.29, "volume": 6599.0}, {"date": "2025-11-20", "close": 6.12, "volume": 11823.0}, {"date": "2025-11-21", "close": 6.54, "volume": 20683.0}, {"date": "2025-11-24", "close": 6.46, "volume": 2629.0}, {"date": "2025-11-25", "close": 6.87, "volume": 2183.0}, {"date": "2025-11-26", "close": 6.71, "volume": 2798.0}, {"date": "2025-11-28", "close": 6.9, "volume": 8333.0}, {"date": "2025-12-01", "close": 6.78, "volume": 5145.0}, {"date": "2025-12-02", "close": 6.8, "volume": 9091.0}, {"date": "2025-12-03", "close": 7.08, "volume": 13338.0}, {"date": "2025-12-04", "close": 7.08, "volume": null}, {"date": "2025-12-05", "close": 6.71, "volume": 3695.0}, {"date": "2025-12-08", "close": 6.71, "volume": null}, {"date": "2025-12-09", "close": 6.72, "volume": 5764.0}, {"date": "2025-12-10", "close": 6.71, "volume": 3663.0}, {"date": "2025-12-11", "close": 6.66, "volume": 3459.0}, {"date": "2025-12-12", "close": 6.56, "volume": 2752.0}, {"date": "2025-12-15", "close": 7.1, "volume": 12989.0}, {"date": "2025-12-16", "close": 7.2, "volume": 9131.0}, {"date": "2025-12-17", "close": 7.18, "volume": 6762.0}, {"date": "2025-12-18", "close": 7.16, "volume": 3329.0}, {"date": "2025-12-19", "close": 7.14, "volume": 7446.0}, {"date": "2025-12-22", "close": 6.81, "volume": 12949.0}, {"date": "2025-12-23", "close": 6.84, "volume": 13201.0}, {"date": "2025-12-24", "close": 6.86, "volume": 2604.0}, {"date": "2025-12-26", "close": 6.77, "volume": 15581.0}, {"date": "2025-12-29", "close": 6.75, "volume": 1697.0}, {"date": "2025-12-30", "close": 6.625, "volume": 8643.0}, {"date": "2025-12-31", "close": 6.5, "volume": 22163.0}, {"date": "2026-01-02", "close": 6.59, "volume": 10162.0}, {"date": "2026-01-05", "close": 6.51, "volume": 4622.0}, {"date": "2026-01-06", "close": 6.76, "volume": 13818.0}, {"date": "2026-01-07", "close": 7.12, "volume": 47012.0}, {"date": "2026-01-08", "close": 7.96, "volume": 118823.0}, {"date": "2026-01-09", "close": 8.225, "volume": 211088.0}, {"date": "2026-01-12", "close": 8.24, "volume": 17593.0}, {"date": "2026-01-13", "close": 8.15, "volume": 13485.0}, {"date": "2026-01-14", "close": 8.5887, "volume": 69372.0}, {"date": "2026-01-15", "close": 8.62, "volume": 20802.0}, {"date": "2026-01-16", "close": 8.55, "volume": 12469.0}, {"date": "2026-01-20", "close": 8.56, "volume": 21342.0}, {"date": "2026-01-21", "close": 8.76, "volume": 30133.0}, {"date": "2026-01-22", "close": 8.76, "volume": 47002.0}, {"date": "2026-01-23", "close": 8.99, "volume": 16031.0}, {"date": "2026-01-26", "close": 8.71, "volume": 32072.0}, {"date": "2026-01-27", "close": 8.67, "volume": 17736.0}, {"date": "2026-01-28", "close": 8.72, "volume": 18512.0}, {"date": "2026-01-29", "close": 8.45, "volume": 17374.0}, {"date": "2026-01-30", "close": 8.45, "volume": 13074.0}, {"date": "2026-02-02", "close": 8.57, "volume": 30588.0}, {"date": "2026-02-03", "close": 8.63, "volume": 30058.0}, {"date": "2026-02-04", "close": 8.08, "volume": 24707.0}, {"date": "2026-02-05", "close": 7.36, "volume": 26201.0}, {"date": "2026-02-06", "close": 7.49, "volume": 49756.0}, {"date": "2026-02-09", "close": 7.39, "volume": 37816.0}, {"date": "2026-02-10", "close": 7.08, "volume": 30225.0}, {"date": "2026-02-11", "close": 7.53, "volume": 5144.0}, {"date": "2026-02-12", "close": 7.06, "volume": 18263.0}, {"date": "2026-02-13", "close": 7.5, "volume": 11143.0}, {"date": "2026-02-17", "close": 7.18, "volume": 25530.0}, {"date": "2026-02-18", "close": 7.35, "volume": 11279.0}, {"date": "2026-02-19", "close": 7.71, "volume": 17419.0}, {"date": "2026-02-20", "close": 7.635, "volume": 11844.0}, {"date": "2026-02-23", "close": 7.53, "volume": 25536.0}, {"date": "2026-02-24", "close": 6.87, "volume": 19408.0}, {"date": "2026-02-25", "close": 6.65, "volume": 6672.0}, {"date": "2026-02-26", "close": 6.84, "volume": 12318.0}, {"date": "2026-02-27", "close": 6.81, "volume": 3576.0}, {"date": "2026-03-02", "close": 6.74, "volume": 2754.0}, {"date": "2026-03-03", "close": 6.68, "volume": 40276.0}, {"date": "2026-03-04", "close": 7.06, "volume": 10856.0}, {"date": "2026-03-05", "close": 7.02, "volume": 14480.0}, {"date": "2026-03-06", "close": 7.25, "volume": 11537.0}, {"date": "2026-03-09", "close": 7.29, "volume": 11160.0}, {"date": "2026-03-10", "close": 7.18, "volume": 13090.0}, {"date": "2026-03-11", "close": 7.18, "volume": 31933.0}, {"date": "2026-03-12", "close": 7.08, "volume": 12273.0}, {"date": "2026-03-13", "close": 6.55, "volume": 16102.0}, {"date": "2026-03-16", "close": 7.08, "volume": 12198.0}, {"date": "2026-03-17", "close": 7.18, "volume": 31121.0}, {"date": "2026-03-18", "close": 7.2, "volume": 36618.0}, {"date": "2026-03-19", "close": 6.88, "volume": 61351.0}, {"date": "2026-03-20", "close": 7.16, "volume": 54230.0}, {"date": "2026-03-23", "close": 7.06, "volume": 39920.0}, {"date": "2026-03-24", "close": 7.21, "volume": 22735.0}, {"date": "2026-03-25", "close": 7.11, "volume": 5219.0}, {"date": "2026-03-26", "close": 7.21, "volume": 6279.0}, {"date": "2026-03-27", "close": 7.2, "volume": 6358.0}, {"date": "2026-03-30", "close": 7.09, "volume": 8207.0}, {"date": "2026-03-31", "close": 6.94, "volume": 7175.0}, {"date": "2026-04-01", "close": 7.06, "volume": 5817.0}, {"date": "2026-04-02", "close": 6.85, "volume": 18027.0}, {"date": "2026-04-06", "close": 7.2, "volume": 19193.0}, {"date": "2026-04-07", "close": 7.31, "volume": 22695.0}, {"date": "2026-04-08", "close": 7.11, "volume": 33373.0}, {"date": "2026-04-09", "close": 7.48, "volume": 16588.0}, {"date": "2026-04-10", "close": 7.43, "volume": 16075.0}, {"date": "2026-04-13", "close": 7.05, "volume": 17867.0}, {"date": "2026-04-14", "close": 7.16, "volume": 12647.0}, {"date": "2026-04-15", "close": 7.9, "volume": 17189.0}, {"date": "2026-04-16", "close": 7.95, "volume": 26666.0}, {"date": "2026-04-17", "close": 8.1, "volume": 9844.0}, {"date": "2026-04-20", "close": 8.33, "volume": 24484.0}, {"date": "2026-04-21", "close": 7.73, "volume": 22755.0}, {"date": "2026-04-22", "close": 7.41, "volume": 23930.0}, {"date": "2026-04-23", "close": 6.68, "volume": 33457.0}, {"date": "2026-04-24", "close": 7.235, "volume": 7741.0}, {"date": "2026-04-27", "close": 7.83, "volume": 25206.0}, {"date": "2026-04-28", "close": 7.45, "volume": 6003.0}, {"date": "2026-04-29", "close": 7.56, "volume": 3751.0}, {"date": "2026-04-30", "close": 7.27, "volume": 6424.0}, {"date": "2026-05-01", "close": 7.2801, "volume": 4419.0}, {"date": "2026-05-04", "close": 7.34, "volume": 6631.0}, {"date": "2026-05-05", "close": 7.34, "volume": 10457.0}, {"date": "2026-05-06", "close": 7.15, "volume": 7918.0}, {"date": "2026-05-07", "close": 6.98, "volume": 9643.0}, {"date": "2026-05-08", "close": 7.36, "volume": 10587.0}, {"date": "2026-05-11", "close": 7.19, "volume": 17059.0}, {"date": "2026-05-12", "close": 7.25, "volume": 28785.0}, {"date": "2026-05-13", "close": 7.01, "volume": 6398.0}, {"date": "2026-05-14", "close": 6.78, "volume": 8502.0}, {"date": "2026-05-15", "close": 6.51, "volume": 22193.0}, {"date": "2026-05-18", "close": 6.2, "volume": 25862.0}, {"date": "2026-05-19", "close": 6.44, "volume": 15361.0}, {"date": "2026-05-20", "close": 6.56, "volume": 5306.0}, {"date": "2026-05-21", "close": 6.58, "volume": 4115.0}, {"date": "2026-05-22", "close": 6.41, "volume": 7863.0}, {"date": "2026-05-26", "close": 6.68, "volume": 7999.0}, {"date": "2026-05-27", "close": 6.76, "volume": 7058.0}, {"date": "2026-05-28", "close": 7.75, "volume": 101726.0}, {"date": "2026-05-29", "close": 8.02, "volume": 27951.0}, {"date": "2026-06-01", "close": 8.25, "volume": 64230.0}, {"date": "2026-06-02", "close": 8.13, "volume": 54009.0}, {"date": "2026-06-03", "close": 7.93, "volume": 18184.0}, {"date": "2026-06-04", "close": 7.89, "volume": 46387.0}, {"date": "2026-06-05", "close": 7.95, "volume": 13165.0}, {"date": "2026-06-08", "close": 7.97, "volume": 53579.0}, {"date": "2026-06-09", "close": 7.91, "volume": 48757.0}, {"date": "2026-06-10", "close": 7.92, "volume": 62505.0}, {"date": "2026-06-11", "close": 7.73, "volume": 126622.0}, {"date": "2026-06-12", "close": 7.6, "volume": 13504.0}, {"date": "2026-06-15", "close": 7.12, "volume": 69990.0}, {"date": "2026-06-16", "close": 7.17, "volume": 129564.0}, {"date": "2026-06-17", "close": 7.25, "volume": 276644.0}, {"date": "2026-06-18", "close": 7.95, "volume": 65727.0}, {"date": "2026-06-22", "close": 7.1, "volume": 40758.0}, {"date": "2026-06-23", "close": 6.89, "volume": 9989.0}, {"date": "2026-06-24", "close": 6.905, "volume": 26474.0}, {"date": "2026-06-25", "close": 6.57, "volume": 21128.0}, {"date": "2026-06-26", "close": 6.73, "volume": 31031.0}, {"date": "2026-06-29", "close": 7.07, "volume": 21234.0}, {"date": "2026-06-30", "close": 7.38, "volume": 13391.0}, {"date": "2026-07-01", "close": 7.29, "volume": 7083.0}, {"date": "2026-07-02", "close": 7.05, "volume": 5043.0}, {"date": "2026-07-06", "close": 7.26, "volume": 16161.0}, {"date": "2026-07-07", "close": 6.9, "volume": 7849.0}, {"date": "2026-07-08", "close": 7.06, "volume": 8077.0}, {"date": "2026-07-09", "close": 7.36, "volume": 11665.0}, {"date": "2026-07-10", "close": 7.45, "volume": 11682.0}, {"date": "2026-07-13", "close": 7.34, "volume": 7472.0}, {"date": "2026-07-14", "close": 6.98, "volume": 13990.0}, {"date": "2026-07-15", "close": 7.42, "volume": 3392.0}, {"date": "2026-07-16", "close": 7.45, "volume": 13374.0}, {"date": "2026-07-17", "close": 7.49, "volume": 25506.0}, {"date": "2026-07-20", "close": 7.45, "volume": 1215.0}, {"date": "2026-07-21", "close": 7.51, "volume": 8911.0}, {"date": "2026-07-22", "close": 7.87, "volume": 18230.0}, {"date": "2026-07-23", "close": 7.27, "volume": 12950.0}, {"date": "2026-07-24", "close": 7.27, "volume": null}, {"date": "2026-07-27", "close": 7.11, "volume": 6515.0}, {"date": "2026-07-28", "close": 7.67, "volume": 9342.0}, {"date": "2026-07-29", "close": 7.51, "volume": 5652.0}, {"date": "2026-07-30", "close": 7.45, "volume": 6420.0}, {"date": "2026-07-31", "close": 7.0, "volume": 8144.0}, {"date": "2026-08-03", "close": 7.16, "volume": 2988.0}, {"date": "2026-08-04", "close": 7.45, "volume": 12492.0}, {"date": "2026-08-05", "close": 7.58, "volume": 5050.0}, {"date": "2026-08-06", "close": 7.49, "volume": 8365.0}, {"date": "2026-08-07", "close": 7.2, "volume": 6042.0}, {"date": "2026-08-10", "close": 7.0, "volume": 5259.0}, {"date": "2026-08-11", "close": 7.17, "volume": 9271.0}, {"date": "2026-08-12", "close": 7.18, "volume": 57393.0}, {"date": "2026-08-13", "close": 6.07, "volume": 96076.0}, {"date": "2026-08-14", "close": 6.2, "volume": 38726.0}, {"date": "2026-08-17", "close": 5.65, "volume": 40153.0}, {"date": "2026-08-18", "close": 5.4, "volume": 47653.0}, {"date": "2026-08-19", "close": 5.47, "volume": 27366.0}, {"date": "2026-08-20", "close": 5.1, "volume": 40967.0}, {"date": "2026-08-21", "close": 5.075, "volume": 48264.0}, {"date": "2026-08-24", "close": 4.85, "volume": 65778.0}, {"date": "2026-08-25", "close": 4.93, "volume": 35827.0}, {"date": "2026-08-26", "close": 5.24, "volume": 72231.0}, {"date": "2026-08-27", "close": 5.23, "volume": 51224.0}, {"date": "2026-08-28", "close": 5.16, "volume": 123892.0}, {"date": "2026-08-31", "close": 5.25, "volume": 66714.0}, {"date": "2026-09-01", "close": 5.12, "volume": 22021.0}, {"date": "2026-09-02", "close": 5.06, "volume": 44438.0}, {"date": "2026-09-03", "close": 4.92, "volume": 35125.0}, {"date": "2026-09-04", "close": 5.17, "volume": 45397.0}, {"date": "2026-09-08", "close": 4.93, "volume": 55431.0}, {"date": "2026-09-09", "close": 4.85, "volume": 54132.0}, {"date": "2026-09-10", "close": 5.02, "volume": 41206.0}, {"date": "2026-09-11", "close": 4.96, "volume": 35277.0}, {"date": "2026-09-14", "close": 5.1, "volume": 35757.0}, {"date": "2026-09-15", "close": 5.18, "volume": 51636.0}, {"date": "2026-09-16", "close": 5.16, "volume": 38059.0}, {"date": "2026-09-17", "close": 5.11, "volume": 46982.0}, {"date": "2026-09-18", "close": 4.96, "volume": 49876.0}, {"date": "2026-09-21", "close": 4.87, "volume": 35927.0}, {"date": "2026-09-22", "close": 4.84, "volume": 37069.0}, {"date": "2026-09-23", "close": 4.94, "volume": 27319.0}, {"date": "2026-09-24", "close": 4.81, "volume": 8902.0}, {"date": "2026-09-25", "close": 4.91, "volume": 10230.0}, {"date": "2026-09-28", "close": 4.86, "volume": 24541.0}, {"date": "2026-09-29", "close": 4.73, "volume": 10361.0}, {"date": "2026-09-30", "close": 4.685, "volume": 32177.0}, {"date": "2026-10-01", "close": 4.53, "volume": 10050.0}, {"date": "2026-10-02", "close": 4.24, "volume": 58150.0}, {"date": "2026-10-05", "close": 4.3, "volume": 34368.0}, {"date": "2026-10-06", "close": 4.23, "volume": 33093.0}, {"date": "2026-10-07", "close": 4.09, "volume": 34361.0}, {"date": "2026-10-08", "close": 4.06, "volume": 81079.0}, {"date": "2026-10-09", "close": 4.03, "volume": 6066.0}, {"date": "2026-10-12", "close": 3.93, "volume": 40992.0}, {"date": "2026-10-13", "close": 3.66, "volume": 200891.0}, {"date": "2026-10-14", "close": 3.82, "volume": 10547.0}, {"date": "2026-10-15", "close": 4.03, "volume": 12910.0}, {"date": "2026-10-16", "close": 3.425, "volume": 138905.0}, {"date": "2026-10-19", "close": 3.27, "volume": 31011.0}, {"date": "2026-10-20", "close": 3.44, "volume": 17038.0}, {"date": "2026-10-21", "close": 3.41, "volume": 62789.0}, {"date": "2026-10-22", "close": 3.23, "volume": 62076.0}, {"date": "2026-10-23", "close": 3.15, "volume": 33244.0}, {"date": "2026-10-26", "close": 3.15, "volume": 51444.0}, {"date": "2026-10-27", "close": 3.25, "volume": 19917.0}, {"date": "2026-10-28", "close": 3.35, "volume": 26908.0}, {"date": "2026-10-29", "close": 3.37, "volume": 83591.0}, {"date": "2026-10-30", "close": 3.35, "volume": 23664.0}], "refreshing": false}