{"ticker": "SEAT", "overview": {"cik": "1856031", "ticker": "SEAT", "name": "Vivid Seats Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "25-NSE", "date": "2026-10-16", "title": "Form 25-NSE", "accession": "0001354457-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391946", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391945", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391943", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391942", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391941", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352277", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352278", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331507", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331453", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271103", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271110", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271104", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271106", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271105", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271102", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267570", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267567", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267568", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267562", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267561", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267565", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267564", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259604", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 79.42, "net": -79.42, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "SEAT", "has_prices": true, "as_of": "2026-07-24", "last": 7.01, "prev_close": 6.6, "change": 0.41000000000000014, "change_pct": 0.062121212121212147, "session_volume": 52663.0, "vwap_5": 6.872222194000074, "vwap_20": 6.799703108403025, "vwap_60": 7.607989103763725, "vwap_250": 10.845516572933615, "high_52w": 12.73, "low_52w": 5.3, "avg_volume_20": 112125.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428044", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Mark M. Anderson", "who_key": "ANDERSON MARK M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856031/000119312526428044/0001193125-26-428044-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-428043", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Todd L. Boehly", "who_key": "Boehly Todd L", "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-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856031/000119312526428043/0001193125-26-428043-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-428045", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Julie D. Masino", "who_key": "Masino Julie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880224/000119312526428045/0001193125-26-428045-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-428040", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "David Donnini", "who_key": "Donnini David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856031/000119312526428040/0001193125-26-428040-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-428041", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Jane E. DeFlorio", "who_key": "DeFlorio Jane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856031/000119312526428041/0001193125-26-428041-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-428042", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Craig A. Dixon", "who_key": "Dixon Craig A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880368/000119312526428042/0001193125-26-428042-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "0001193125-26-352277", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Austin Arnett", "who_key": "Arnett Austin", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 79.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider offloads $79 of SEAT", "source_url": "https://www.sec.gov/Archives/edgar/data/2098581/000119312526352277/0001193125-26-352277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001193125-26-352283", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Lawrence Fey", "who_key": "Fey Lawrence", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880290/000119312526352283/0001193125-26-352283-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001193125-26-352278", "src": "INSIDERS", "ticker": "SEAT", "cik": "1856031", "company": "Vivid Seats Inc.", "company_raw": "Vivid Seats Inc.", "who": "Stefano Langenbacher", "who_key": "Langenbacher Stefano", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1604.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on SEAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015428/000119312526352278/0001193125-26-352278-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vivid Seats Inc. - Class A common stock", "new_value": "Vivid Seats Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856031", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856031", "applied": 1, "detected_at": "2026-10-27T10:12:02.464286"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SEAT", "new_value": "Vivid Seats Inc. - Class A common stock", "effective": "", "evidence": "SEAT is listed again under the same company (Vivid Seats Inc. - Class A common stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.966318"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SEATW", "new_value": "Vivid Seats Inc. - Warrant", "effective": "", "evidence": "SEATW is listed again under the same company (Vivid Seats Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.652171"}]}, "key_people": [{"who": "Austin Arnett", "who_key": "Arnett Austin", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 79.42, "net": -79.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79.42, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2098581/000119312526352277/0001193125-26-352277-index.htm"}], "latest": {"action": "SELL", "amount": 79.42, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2098581/000119312526352277/0001193125-26-352277-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -79.42}], "announcements": [{"form": "25-NSE", "date": "2026-10-16", "title": "Form 25-NSE", "accession": "0001354457-26-000993", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391946", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391945", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391943", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391942", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-391941", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352277", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352278", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331507", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331453", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271103", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271110", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271104", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271106", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271105", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271102", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267570", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267567", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267568", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267562", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267561", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267565", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267564", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259604", "price_sensitive": false}], "performance": {"ticker": "SEAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 198.0, "volume": 7887.0}, {"date": "2021-07-28", "close": 197.8, "volume": 20885.0}, {"date": "2021-07-29", "close": 197.8, "volume": 3824.0}, {"date": "2021-07-30", "close": 197.8, "volume": 917.0}, {"date": "2021-08-02", "close": 197.8, "volume": 535.0}, {"date": "2021-08-03", "close": 197.8, "volume": 1863.0}, {"date": "2021-08-04", "close": 198.2, "volume": 34042.0}, {"date": "2021-08-05", "close": 198.2, "volume": 44742.0}, {"date": "2021-08-06", "close": 198.2, "volume": 1481.0}, {"date": "2021-08-09", "close": 198.376, "volume": 2220.0}, {"date": "2021-08-10", "close": 198.2, "volume": 4838.0}, {"date": "2021-08-11", "close": 199.0, "volume": 902.0}, {"date": "2021-08-12", "close": 199.4, "volume": 21469.0}, {"date": "2021-08-13", "close": 198.2, "volume": 13983.0}, {"date": "2021-08-16", "close": 198.4, "volume": 39680.0}, {"date": "2021-08-17", "close": 198.4, "volume": 177190.0}, {"date": "2021-08-18", "close": 198.4, "volume": 38573.0}, {"date": "2021-08-19", "close": 198.2, "volume": 77289.0}, {"date": "2021-08-20", "close": 198.2, "volume": 9748.0}, {"date": "2021-08-23", "close": 198.2, "volume": 695.0}, {"date": "2021-08-24", "close": 198.4, "volume": 860.0}, {"date": "2021-08-25", "close": 198.8, "volume": 420.0}, {"date": "2021-08-26", "close": 198.6, "volume": 603.0}, {"date": "2021-08-27", "close": 198.2, "volume": 4699.0}, {"date": "2021-08-30", "close": 198.4, "volume": 3238.0}, {"date": "2021-08-31", "close": 198.6, "volume": 1224.0}, {"date": "2021-09-01", "close": 198.4, "volume": 2366.0}, {"date": "2021-09-02", "close": 199.2, "volume": 6190.0}, {"date": "2021-09-03", "close": 198.6, "volume": 711.0}, {"date": "2021-09-07", "close": 199.4, "volume": 808.0}, {"date": "2021-09-08", "close": 198.8, "volume": 168.0}, {"date": "2021-09-09", "close": 199.4, "volume": 1250.0}, {"date": "2021-09-10", "close": 199.4, "volume": 73114.0}, {"date": "2021-09-13", "close": 199.4, "volume": 333.0}, {"date": "2021-09-14", "close": 199.4, "volume": 66928.0}, {"date": "2021-09-15", "close": 199.4, "volume": 409.0}, {"date": "2021-09-16", "close": 199.4, "volume": 4440.0}, {"date": "2021-09-17", "close": 199.4, "volume": 15170.0}, {"date": "2021-09-20", "close": 199.6, "volume": 1816.0}, {"date": "2021-09-21", "close": 199.4, "volume": 1274.0}, {"date": "2021-09-22", "close": 199.4, "volume": 17570.0}, {"date": "2021-09-23", "close": 199.4, "volume": 4147.0}, {"date": "2021-09-24", "close": 199.8, "volume": 46090.0}, {"date": "2021-09-27", "close": 199.8, "volume": 24212.0}, {"date": "2021-09-28", "close": 199.6, "volume": 11100.0}, {"date": "2021-09-29", "close": 199.7, "volume": 19573.0}, {"date": "2021-09-30", "close": 199.6, "volume": 27478.0}, {"date": "2021-10-01", "close": 199.8, "volume": 125050.0}, {"date": "2021-10-04", "close": 199.6, "volume": 91996.0}, {"date": "2021-10-05", "close": 199.8, "volume": 55221.0}, {"date": "2021-10-06", "close": 199.6, "volume": 39214.0}, {"date": "2021-10-07", "close": 199.6, "volume": 95783.0}, {"date": "2021-10-08", "close": 199.4, "volume": 213682.0}, {"date": "2021-10-11", "close": 199.0, "volume": 3122.0}, {"date": "2021-10-12", "close": 199.8, "volume": 17211.0}, {"date": "2021-10-13", "close": 206.4, "volume": 59863.0}, {"date": "2021-10-14", "close": 225.6, "volume": 122948.0}, {"date": "2021-10-15", "close": 240.6, "volume": 55115.0}, {"date": "2021-10-18", "close": 245.8, "volume": 29225.0}, {"date": "2021-10-19", "close": 261.8, "volume": 39148.0}, {"date": "2021-10-20", "close": 265.0, "volume": 28858.0}, {"date": "2021-10-21", "close": 245.8, "volume": 27694.0}, {"date": "2021-10-22", "close": 237.8, "volume": 15924.0}, {"date": "2021-10-25", "close": 257.0, "volume": 32624.0}, {"date": "2021-10-26", "close": 270.0, "volume": 24365.0}, {"date": "2021-10-27", "close": 275.0, "volume": 16866.0}, {"date": "2021-10-28", "close": 273.0, "volume": 20668.0}, {"date": "2021-10-29", "close": 270.0, "volume": 27285.0}, {"date": "2021-11-01", "close": 262.2, "volume": 13954.0}, {"date": "2021-11-02", "close": 260.4, "volume": 17963.0}, {"date": "2021-11-03", "close": 267.2, "volume": 15444.0}, {"date": "2021-11-04", "close": 266.0, "volume": 14190.0}, {"date": "2021-11-05", "close": 267.8, "volume": 14652.0}, {"date": "2021-11-08", "close": 268.2, "volume": 42560.0}, {"date": "2021-11-09", "close": 270.4, "volume": 17667.0}, {"date": "2021-11-10", "close": 263.2, "volume": 127090.0}, {"date": "2021-11-11", "close": 264.0, "volume": 8481.0}, {"date": "2021-11-12", "close": 265.0, "volume": 15796.0}, {"date": "2021-11-15", "close": 264.0, "volume": 39441.0}, {"date": "2021-11-16", "close": 255.0, "volume": 15119.0}, {"date": "2021-11-17", "close": 251.0, "volume": 12587.0}, {"date": "2021-11-18", "close": 253.4, "volume": 7948.0}, {"date": "2021-11-19", "close": 246.6, "volume": 9291.0}, {"date": "2021-11-22", "close": 250.6, "volume": 15059.0}, {"date": "2021-11-23", "close": 235.0, "volume": 29495.0}, {"date": "2021-11-24", "close": 231.0, "volume": 15262.0}, {"date": "2021-11-26", "close": 233.6, "volume": 13208.0}, {"date": "2021-11-29", "close": 232.0, "volume": 13699.0}, {"date": "2021-11-30", "close": 232.0, "volume": 15267.0}, {"date": "2021-12-01", "close": 217.2, "volume": 24043.0}, {"date": "2021-12-02", "close": 212.0, "volume": 45759.0}, {"date": "2021-12-03", "close": 201.4, "volume": 28252.0}, {"date": "2021-12-06", "close": 206.2, "volume": 32161.0}, {"date": "2021-12-07", "close": 212.0, "volume": 17153.0}, {"date": "2021-12-08", "close": 220.0, "volume": 18812.0}, {"date": "2021-12-09", "close": 206.2, "volume": 18768.0}, {"date": "2021-12-10", "close": 203.0, "volume": 15795.0}, {"date": "2021-12-13", "close": 198.8, "volume": 10853.0}, {"date": "2021-12-14", "close": 199.0, "volume": 16301.0}, {"date": "2021-12-15", "close": 203.0, "volume": 62618.0}, {"date": "2021-12-16", "close": 196.4, "volume": 89837.0}, {"date": "2021-12-17", "close": 194.0, "volume": 127301.0}, {"date": "2021-12-20", "close": 191.2, "volume": 50409.0}, {"date": "2021-12-21", "close": 206.2, "volume": 59643.0}, {"date": "2021-12-22", "close": 218.2, "volume": 16494.0}, {"date": "2021-12-23", "close": 216.2, "volume": 6803.0}, {"date": "2021-12-27", "close": 221.8, "volume": 8823.0}, {"date": "2021-12-28", "close": 215.8, "volume": 5039.0}, {"date": "2021-12-29", "close": 217.2, "volume": 5177.0}, {"date": "2021-12-30", "close": 220.0, "volume": 11223.0}, {"date": "2021-12-31", "close": 217.6, "volume": 7355.0}, {"date": "2022-01-03", "close": 230.4, "volume": 52360.0}, {"date": "2022-01-04", "close": 236.8, "volume": 17819.0}, {"date": "2022-01-05", "close": 231.2, "volume": 24742.0}, {"date": "2022-01-06", "close": 233.8, "volume": 17871.0}, {"date": "2022-01-07", "close": 227.0, "volume": 12165.0}, {"date": "2022-01-10", "close": 219.8, "volume": 72685.0}, {"date": "2022-01-11", "close": 222.2, "volume": 38497.0}, {"date": "2022-01-12", "close": 218.6, "volume": 47655.0}, {"date": "2022-01-13", "close": 215.0, "volume": 23265.0}, {"date": "2022-01-14", "close": 222.0, "volume": 16454.0}, {"date": "2022-01-18", "close": 216.4, "volume": 14889.0}, {"date": "2022-01-19", "close": 212.6, "volume": 9675.0}, {"date": "2022-01-20", "close": 203.2, "volume": 16278.0}, {"date": "2022-01-21", "close": 186.8, "volume": 59029.0}, {"date": "2022-01-24", "close": 192.2, "volume": 146223.0}, {"date": "2022-01-25", "close": 184.4, "volume": 19011.0}, {"date": "2022-01-26", "close": 172.0, "volume": 80579.0}, {"date": "2022-01-27", "close": 162.8, "volume": 35413.0}, {"date": "2022-01-28", "close": 164.2, "volume": 21924.0}, {"date": "2022-01-31", "close": 178.0, "volume": 39384.0}, {"date": "2022-02-01", "close": 187.4, "volume": 13533.0}, {"date": "2022-02-02", "close": 172.6, "volume": 32587.0}, {"date": "2022-02-03", "close": 166.6, "volume": 20542.0}, {"date": "2022-02-04", "close": 174.4, "volume": 12792.0}, {"date": "2022-02-07", "close": 182.0, "volume": 22731.0}, {"date": "2022-02-08", "close": 190.4, "volume": 18413.0}, {"date": "2022-02-09", "close": 204.8, "volume": 30266.0}, {"date": "2022-02-10", "close": 213.8, "volume": 35884.0}, {"date": "2022-02-11", "close": 213.6, "volume": 31211.0}, {"date": "2022-02-14", "close": 204.8, "volume": 9355.0}, {"date": "2022-02-15", "close": 213.2, "volume": 20113.0}, {"date": "2022-02-16", "close": 214.4, "volume": 16328.0}, {"date": "2022-02-17", "close": 220.0, "volume": 24952.0}, {"date": "2022-02-18", "close": 227.2, "volume": 35640.0}, {"date": "2022-02-22", "close": 220.4, "volume": 17475.0}, {"date": "2022-02-23", "close": 215.4, "volume": 13285.0}, {"date": "2022-02-24", "close": 227.4, "volume": 24178.0}, {"date": "2022-02-25", "close": 229.6, "volume": 10690.0}, {"date": "2022-02-28", "close": 233.6, "volume": 13821.0}, {"date": "2022-03-01", "close": 238.2, "volume": 39394.0}, {"date": "2022-03-02", "close": 246.2, "volume": 38460.0}, {"date": "2022-03-03", "close": 240.0, "volume": 30643.0}, {"date": "2022-03-04", "close": 223.2, "volume": 75057.0}, {"date": "2022-03-07", "close": 222.4, "volume": 14970.0}, {"date": "2022-03-08", "close": 220.4, "volume": 22111.0}, {"date": "2022-03-09", "close": 231.8, "volume": 41530.0}, {"date": "2022-03-10", "close": 210.4, "volume": 40428.0}, {"date": "2022-03-11", "close": 205.2, "volume": 22020.0}, {"date": "2022-03-14", "close": 213.6, "volume": 18025.0}, {"date": "2022-03-15", "close": 220.0, "volume": 38486.0}, {"date": "2022-03-16", "close": 225.6, "volume": 26438.0}, {"date": "2022-03-17", "close": 229.0, "volume": 25237.0}, {"date": "2022-03-18", "close": 227.8, "volume": 45417.0}, {"date": "2022-03-21", "close": 222.8, "volume": 18857.0}, {"date": "2022-03-22", "close": 229.8, "volume": 32404.0}, {"date": "2022-03-23", "close": 224.8, "volume": 13587.0}, {"date": "2022-03-24", "close": 224.4, "volume": 9457.0}, {"date": "2022-03-25", "close": 217.6, "volume": 14483.0}, {"date": "2022-03-28", "close": 218.8, "volume": 9551.0}, {"date": "2022-03-29", "close": 226.6, "volume": 14060.0}, {"date": "2022-03-30", "close": 223.6, "volume": 13277.0}, {"date": "2022-03-31", "close": 221.2, "volume": 7609.0}, {"date": "2022-04-01", "close": 230.0, "volume": 11923.0}, {"date": "2022-04-04", "close": 241.6, "volume": 31471.0}, {"date": "2022-04-05", "close": 234.0, "volume": 30466.0}, {"date": "2022-04-06", "close": 224.2, "volume": 30247.0}, {"date": "2022-04-07", "close": 209.2, "volume": 20656.0}, {"date": "2022-04-08", "close": 201.6, "volume": 16079.0}, {"date": "2022-04-11", "close": 196.0, "volume": 13962.0}, {"date": "2022-04-12", "close": 205.2, "volume": 25977.0}, {"date": "2022-04-13", "close": 212.8, "volume": 31098.0}, {"date": "2022-04-14", "close": 206.4, "volume": 16578.0}, {"date": "2022-04-18", "close": 201.6, "volume": 16644.0}, {"date": "2022-04-19", "close": 208.0, "volume": 26393.0}, {"date": "2022-04-20", "close": 202.0, "volume": 22973.0}, {"date": "2022-04-21", "close": 201.2, "volume": 16224.0}, {"date": "2022-04-22", "close": 197.6, "volume": 26028.0}, {"date": "2022-04-25", "close": 206.0, "volume": 18093.0}, {"date": "2022-04-26", "close": 200.6, "volume": 15922.0}, {"date": "2022-04-27", "close": 198.0, "volume": 17904.0}, {"date": "2022-04-28", "close": 203.0, "volume": 13782.0}, {"date": "2022-04-29", "close": 197.4, "volume": 12689.0}, {"date": "2022-05-02", "close": 205.6, "volume": 17105.0}, {"date": "2022-05-03", "close": 196.4, "volume": 21844.0}, {"date": "2022-05-04", "close": 201.4, "volume": 20322.0}, {"date": "2022-05-05", "close": 193.4, "volume": 17907.0}, {"date": "2022-05-06", "close": 186.6, "volume": 21263.0}, {"date": "2022-05-09", "close": 172.4, "volume": 35287.0}, {"date": "2022-05-10", "close": 152.0, "volume": 66893.0}, {"date": "2022-05-11", "close": 145.6, "volume": 80895.0}, {"date": "2022-05-12", "close": 154.2, "volume": 41328.0}, {"date": "2022-05-13", "close": 167.2, "volume": 30381.0}, {"date": "2022-05-16", "close": 160.0, "volume": 21141.0}, {"date": "2022-05-17", "close": 169.4, "volume": 24593.0}, {"date": "2022-05-18", "close": 155.8, "volume": 21319.0}, {"date": "2022-05-19", "close": 155.2, "volume": 20039.0}, {"date": "2022-05-20", "close": 156.6, "volume": 17134.0}, {"date": "2022-05-23", "close": 154.6, "volume": 10074.0}, {"date": "2022-05-24", "close": 149.2, "volume": 21381.0}, {"date": "2022-05-25", "close": 157.8, "volume": 20292.0}, {"date": "2022-05-26", "close": 177.6, "volume": 81448.0}, {"date": "2022-05-27", "close": 185.2, "volume": 19194.0}, {"date": "2022-05-31", "close": 182.6, "volume": 39484.0}, {"date": "2022-06-01", "close": 185.4, "volume": 19200.0}, {"date": "2022-06-02", "close": 184.6, "volume": 17269.0}, {"date": "2022-06-03", "close": 178.2, "volume": 29055.0}, {"date": "2022-06-06", "close": 179.6, "volume": 28524.0}, {"date": "2022-06-07", "close": 177.0, "volume": 23145.0}, {"date": "2022-06-08", "close": 185.6, "volume": 20031.0}, {"date": "2022-06-09", "close": 170.0, "volume": 20857.0}, {"date": "2022-06-10", "close": 168.0, "volume": 15740.0}, {"date": "2022-06-13", "close": 152.2, "volume": 23343.0}, {"date": "2022-06-14", "close": 151.0, "volume": 25250.0}, {"date": "2022-06-15", "close": 155.6, "volume": 51601.0}, {"date": "2022-06-16", "close": 147.0, "volume": 46580.0}, {"date": "2022-06-17", "close": 160.0, "volume": 44433.0}, {"date": "2022-06-21", "close": 164.6, "volume": 36326.0}, {"date": "2022-06-22", "close": 160.6, "volume": 37342.0}, {"date": "2022-06-23", "close": 163.0, "volume": 18320.0}, {"date": "2022-06-24", "close": 162.8, "volume": 172905.0}, {"date": "2022-06-27", "close": 158.4, "volume": 26492.0}, {"date": "2022-06-28", "close": 158.4, "volume": 79407.0}, {"date": "2022-06-29", "close": 151.4, "volume": 19035.0}, {"date": "2022-06-30", "close": 149.4, "volume": 18064.0}, {"date": "2022-07-01", "close": 154.6, "volume": 12725.0}, {"date": "2022-07-05", "close": 159.6, "volume": 10618.0}, {"date": "2022-07-06", "close": 151.6, "volume": 15372.0}, {"date": "2022-07-07", "close": 162.2, "volume": 34957.0}, {"date": "2022-07-08", "close": 162.2, "volume": 17582.0}, {"date": "2022-07-11", "close": 155.4, "volume": 21097.0}, {"date": "2022-07-12", "close": 157.6, "volume": 15134.0}, {"date": "2022-07-13", "close": 154.4, "volume": 20194.0}, {"date": "2022-07-14", "close": 149.2, "volume": 19113.0}, {"date": "2022-07-15", "close": 161.6, "volume": 19558.0}, {"date": "2022-07-18", "close": 162.8, "volume": 9367.0}, {"date": "2022-07-19", "close": 169.8, "volume": 9872.0}, {"date": "2022-07-20", "close": 170.6, "volume": 12785.0}, {"date": "2022-07-21", "close": 167.4, "volume": 8078.0}, {"date": "2022-07-22", "close": 162.2, "volume": 8972.0}, {"date": "2022-07-25", "close": 164.8, "volume": 15505.0}, {"date": "2022-07-26", "close": 160.6, "volume": 10109.0}, {"date": "2022-07-27", "close": 170.0, "volume": 17257.0}, {"date": "2022-07-28", "close": 171.6, "volume": 13025.0}, {"date": "2022-07-29", "close": 167.2, "volume": 22244.0}, {"date": "2022-08-01", "close": 167.8, "volume": 13734.0}, {"date": "2022-08-02", "close": 167.4, "volume": 13521.0}, {"date": "2022-08-03", "close": 167.8, "volume": 14689.0}, {"date": "2022-08-04", "close": 165.2, "volume": 25007.0}, {"date": "2022-08-05", "close": 170.6, "volume": 29982.0}, {"date": "2022-08-08", "close": 174.0, "volume": 33927.0}, {"date": "2022-08-09", "close": 174.0, "volume": 35702.0}, {"date": "2022-08-10", "close": 172.0, "volume": 25144.0}, {"date": "2022-08-11", "close": 185.2, "volume": 35528.0}, {"date": "2022-08-12", "close": 192.4, "volume": 29831.0}, {"date": "2022-08-15", "close": 194.0, "volume": 11972.0}, {"date": "2022-08-16", "close": 195.8, "volume": 11205.0}, {"date": "2022-08-17", "close": 190.8, "volume": 16898.0}, {"date": "2022-08-18", "close": 191.6, "volume": 9202.0}, {"date": "2022-08-19", "close": 184.8, "volume": 9387.0}, {"date": "2022-08-22", "close": 180.2, "volume": 11841.0}, {"date": "2022-08-23", "close": 181.8, "volume": 7344.0}, {"date": "2022-08-24", "close": 182.6, "volume": 7707.0}, {"date": "2022-08-25", "close": 185.0, "volume": 7535.0}, {"date": "2022-08-26", "close": 170.8, "volume": 16226.0}, {"date": "2022-08-29", "close": 161.4, "volume": 19409.0}, {"date": "2022-08-30", "close": 156.4, "volume": 23754.0}, {"date": "2022-08-31", "close": 161.8, "volume": 21868.0}, {"date": "2022-09-01", "close": 162.8, "volume": 9367.0}, {"date": "2022-09-02", "close": 165.2, "volume": 17165.0}, {"date": "2022-09-06", "close": 170.0, "volume": 13558.0}, {"date": "2022-09-07", "close": 175.0, "volume": 11011.0}, {"date": "2022-09-08", "close": 173.4, "volume": 7677.0}, {"date": "2022-09-09", "close": 178.8, "volume": 7295.0}, {"date": "2022-09-12", "close": 184.4, "volume": 14389.0}, {"date": "2022-09-13", "close": 176.6, "volume": 13163.0}, {"date": "2022-09-14", "close": 172.4, "volume": 15992.0}, {"date": "2022-09-15", "close": 169.4, "volume": 11893.0}, {"date": "2022-09-16", "close": 160.8, "volume": 26923.0}, {"date": "2022-09-19", "close": 159.8, "volume": 13083.0}, {"date": "2022-09-20", "close": 156.6, "volume": 13847.0}, {"date": "2022-09-21", "close": 155.2, "volume": 11644.0}, {"date": "2022-09-22", "close": 150.0, "volume": 25078.0}, {"date": "2022-09-23", "close": 148.0, "volume": 26635.0}, {"date": "2022-09-26", "close": 149.8, "volume": 17388.0}, {"date": "2022-09-27", "close": 151.8, "volume": 19068.0}, {"date": "2022-09-28", "close": 158.4, "volume": 11799.0}, {"date": "2022-09-29", "close": 151.8, "volume": 15186.0}, {"date": "2022-09-30", "close": 153.2, "volume": 17220.0}, {"date": "2022-10-03", "close": 156.8, "volume": 12567.0}, {"date": "2022-10-04", "close": 166.4, "volume": 23202.0}, {"date": "2022-10-05", "close": 163.6, "volume": 9811.0}, {"date": "2022-10-06", "close": 166.8, "volume": 7954.0}, {"date": "2022-10-07", "close": 162.2, "volume": 15996.0}, {"date": "2022-10-10", "close": 164.4, "volume": 41137.0}, {"date": "2022-10-11", "close": 153.2, "volume": 32895.0}, {"date": "2022-10-12", "close": 150.6, "volume": 17871.0}, {"date": "2022-10-13", "close": 149.8, "volume": 28221.0}, {"date": "2022-10-14", "close": 149.2, "volume": 20180.0}, {"date": "2022-10-17", "close": 153.6, "volume": 17345.0}, {"date": "2022-10-18", "close": 158.2, "volume": 15050.0}, {"date": "2022-10-19", "close": 155.8, "volume": 10699.0}, {"date": "2022-10-20", "close": 156.8, "volume": 8773.0}, {"date": "2022-10-21", "close": 161.6, "volume": 12408.0}, {"date": "2022-10-24", "close": 160.0, "volume": 12317.0}, {"date": "2022-10-25", "close": 164.2, "volume": 15236.0}, {"date": "2022-10-26", "close": 165.0, "volume": 19942.0}, {"date": "2022-10-27", "close": 165.8, "volume": 18521.0}, {"date": "2022-10-28", "close": 172.0, "volume": 16513.0}, {"date": "2022-10-31", "close": 164.0, "volume": 16924.0}, {"date": "2022-11-01", "close": 163.6, "volume": 9709.0}, {"date": "2022-11-02", "close": 160.4, "volume": 16670.0}, {"date": "2022-11-03", "close": 164.0, "volume": 12189.0}, {"date": "2022-11-04", "close": 166.0, "volume": 10602.0}, {"date": "2022-11-07", "close": 165.2, "volume": 17454.0}, {"date": "2022-11-08", "close": 164.6, "volume": 25884.0}, {"date": "2022-11-09", "close": 150.6, "volume": 39082.0}, {"date": "2022-11-10", "close": 164.4, "volume": 29652.0}, {"date": "2022-11-11", "close": 164.4, "volume": 29448.0}, {"date": "2022-11-14", "close": 164.4, "volume": 19715.0}, {"date": "2022-11-15", "close": 166.4, "volume": 12925.0}, {"date": "2022-11-16", "close": 162.0, "volume": 15269.0}, {"date": "2022-11-17", "close": 161.8, "volume": 14699.0}, {"date": "2022-11-18", "close": 160.0, "volume": 18528.0}, {"date": "2022-11-21", "close": 154.2, "volume": 20254.0}, {"date": "2022-11-22", "close": 148.2, "volume": 26028.0}, {"date": "2022-11-23", "close": 145.0, "volume": 15989.0}, {"date": "2022-11-25", "close": 149.2, "volume": 9796.0}, {"date": "2022-11-28", "close": 142.8, "volume": 23035.0}, {"date": "2022-11-29", "close": 145.4, "volume": 17887.0}, {"date": "2022-11-30", "close": 156.0, "volume": 20620.0}, {"date": "2022-12-01", "close": 165.4, "volume": 27728.0}, {"date": "2022-12-02", "close": 170.0, "volume": 22138.0}, {"date": "2022-12-05", "close": 165.4, "volume": 36774.0}, {"date": "2022-12-06", "close": 163.0, "volume": 28870.0}, {"date": "2022-12-07", "close": 161.4, "volume": 19529.0}, {"date": "2022-12-08", "close": 155.8, "volume": 28606.0}, {"date": "2022-12-09", "close": 145.6, "volume": 37798.0}, {"date": "2022-12-12", "close": 143.0, "volume": 22814.0}, {"date": "2022-12-13", "close": 149.8, "volume": 31919.0}, {"date": "2022-12-14", "close": 143.6, "volume": 54637.0}, {"date": "2022-12-15", "close": 142.2, "volume": 59780.0}, {"date": "2022-12-16", "close": 144.2, "volume": 54917.0}, {"date": "2022-12-19", "close": 142.2, "volume": 53979.0}, {"date": "2022-12-20", "close": 140.0, "volume": 41327.0}, {"date": "2022-12-21", "close": 140.2, "volume": 22327.0}, {"date": "2022-12-22", "close": 131.5, "volume": 33742.0}, {"date": "2022-12-23", "close": 134.4, "volume": 29368.0}, {"date": "2022-12-27", "close": 135.0, "volume": 25310.0}, {"date": "2022-12-28", "close": 135.4, "volume": 21226.0}, {"date": "2022-12-29", "close": 151.2, "volume": 27384.0}, {"date": "2022-12-30", "close": 146.0, "volume": 30287.0}, {"date": "2023-01-03", "close": 147.8, "volume": 25797.0}, {"date": "2023-01-04", "close": 153.4, "volume": 16172.0}, {"date": "2023-01-05", "close": 153.0, "volume": 15627.0}, {"date": "2023-01-06", "close": 155.4, "volume": 12415.0}, {"date": "2023-01-09", "close": 157.6, "volume": 12583.0}, {"date": "2023-01-10", "close": 161.4, "volume": 18510.0}, {"date": "2023-01-11", "close": 163.0, "volume": 23427.0}, {"date": "2023-01-12", "close": 166.0, "volume": 23261.0}, {"date": "2023-01-13", "close": 166.0, "volume": 14959.0}, {"date": "2023-01-17", "close": 164.2, "volume": 21320.0}, {"date": "2023-01-18", "close": 162.0, "volume": 16275.0}, {"date": "2023-01-19", "close": 157.6, "volume": 14278.0}, {"date": "2023-01-20", "close": 164.6, "volume": 19356.0}, {"date": "2023-01-23", "close": 165.4, "volume": 13484.0}, {"date": "2023-01-24", "close": 165.2, "volume": 11331.0}, {"date": "2023-01-25", "close": 166.2, "volume": 13645.0}, {"date": "2023-01-26", "close": 169.6, "volume": 10964.0}, {"date": "2023-01-27", "close": 171.4, "volume": 13821.0}, {"date": "2023-01-30", "close": 164.6, "volume": 14720.0}, {"date": "2023-01-31", "close": 170.2, "volume": 26410.0}, {"date": "2023-02-01", "close": 164.2, "volume": 19481.0}, {"date": "2023-02-02", "close": 171.8, "volume": 18207.0}, {"date": "2023-02-03", "close": 173.6, "volume": 11647.0}, {"date": "2023-02-06", "close": 169.8, "volume": 8387.0}, {"date": "2023-02-07", "close": 173.4, "volume": 10678.0}, {"date": "2023-02-08", "close": 174.6, "volume": 12862.0}, {"date": "2023-02-09", "close": 170.4, "volume": 25412.0}, {"date": "2023-02-10", "close": 169.8, "volume": 20294.0}, {"date": "2023-02-13", "close": 167.6, "volume": 8586.0}, {"date": "2023-02-14", "close": 168.6, "volume": 7743.0}, {"date": "2023-02-15", "close": 169.2, "volume": 5895.0}, {"date": "2023-02-16", "close": 165.4, "volume": 8539.0}, {"date": "2023-02-17", "close": 164.0, "volume": 5796.0}, {"date": "2023-02-21", "close": 158.6, "volume": 10444.0}, {"date": "2023-02-22", "close": 159.6, "volume": 8789.0}, {"date": "2023-02-23", "close": 159.8, "volume": 7921.0}, {"date": "2023-02-24", "close": 157.6, "volume": 7562.0}, {"date": "2023-02-27", "close": 155.6, "volume": 5893.0}, {"date": "2023-02-28", "close": 153.4, "volume": 13506.0}, {"date": "2023-03-01", "close": 151.4, "volume": 11349.0}, {"date": "2023-03-02", "close": 151.8, "volume": 8659.0}, {"date": "2023-03-03", "close": 143.8, "volume": 36365.0}, {"date": "2023-03-06", "close": 133.6, "volume": 47007.0}, {"date": "2023-03-07", "close": 157.7, "volume": 67262.0}, {"date": "2023-03-08", "close": 147.4, "volume": 29174.0}, {"date": "2023-03-09", "close": 143.2, "volume": 23610.0}, {"date": "2023-03-10", "close": 143.4, "volume": 17789.0}, {"date": "2023-03-13", "close": 142.2, "volume": 37614.0}, {"date": "2023-03-14", "close": 139.0, "volume": 15815.0}, {"date": "2023-03-15", "close": 137.2, "volume": 17793.0}, {"date": "2023-03-16", "close": 140.6, "volume": 18551.0}, {"date": "2023-03-17", "close": 135.0, "volume": 28386.0}, {"date": "2023-03-20", "close": 138.2, "volume": 11243.0}, {"date": "2023-03-21", "close": 143.2, "volume": 12110.0}, {"date": "2023-03-22", "close": 140.2, "volume": 7857.0}, {"date": "2023-03-23", "close": 144.6, "volume": 8322.0}, {"date": "2023-03-24", "close": 144.4, "volume": 10256.0}, {"date": "2023-03-27", "close": 144.0, "volume": 8857.0}, {"date": "2023-03-28", "close": 143.8, "volume": 7371.0}, {"date": "2023-03-29", "close": 143.0, "volume": 7260.0}, {"date": "2023-03-30", "close": 143.2, "volume": 7254.0}, {"date": "2023-03-31", "close": 152.6, "volume": 21089.0}, {"date": "2023-04-03", "close": 157.0, "volume": 12936.0}, {"date": "2023-04-04", "close": 162.0, "volume": 11270.0}, {"date": "2023-04-05", "close": 158.6, "volume": 11978.0}, {"date": "2023-04-06", "close": 160.2, "volume": 9798.0}, {"date": "2023-04-10", "close": 163.4, "volume": 8432.0}, {"date": "2023-04-11", "close": 165.0, "volume": 6668.0}, {"date": "2023-04-12", "close": 157.6, "volume": 21701.0}, {"date": "2023-04-13", "close": 154.0, "volume": 9216.0}, {"date": "2023-04-14", "close": 153.4, "volume": 7925.0}, {"date": "2023-04-17", "close": 150.6, "volume": 7679.0}, {"date": "2023-04-18", "close": 149.6, "volume": 7604.0}, {"date": "2023-04-19", "close": 148.7, "volume": 6137.0}, {"date": "2023-04-20", "close": 144.8, "volume": 7917.0}, {"date": "2023-04-21", "close": 145.0, "volume": 6806.0}, {"date": "2023-04-24", "close": 143.2, "volume": 5974.0}, {"date": "2023-04-25", "close": 139.8, "volume": 7029.0}, {"date": "2023-04-26", "close": 137.6, "volume": 13875.0}, {"date": "2023-04-27", "close": 140.2, "volume": 5475.0}, {"date": "2023-04-28", "close": 143.6, "volume": 6881.0}, {"date": "2023-05-01", "close": 145.0, "volume": 7012.0}, {"date": "2023-05-02", "close": 143.2, "volume": 8858.0}, {"date": "2023-05-03", "close": 142.0, "volume": 10325.0}, {"date": "2023-05-04", "close": 143.2, "volume": 11620.0}, {"date": "2023-05-05", "close": 148.0, "volume": 14078.0}, {"date": "2023-05-08", "close": 157.8, "volume": 22704.0}, {"date": "2023-05-09", "close": 175.8, "volume": 113743.0}, {"date": "2023-05-10", "close": 190.8, "volume": 52252.0}, {"date": "2023-05-11", "close": 192.0, "volume": 16394.0}, {"date": "2023-05-12", "close": 192.4, "volume": 13690.0}, {"date": "2023-05-15", "close": 190.4, "volume": 10501.0}, {"date": "2023-05-16", "close": 191.2, "volume": 8683.0}, {"date": "2023-05-17", "close": 164.5, "volume": 82303.0}, {"date": "2023-05-18", "close": 153.0, "volume": 376250.0}, {"date": "2023-05-19", "close": 153.4, "volume": 55183.0}, {"date": "2023-05-22", "close": 157.6, "volume": 81804.0}, {"date": "2023-05-23", "close": 156.4, "volume": 46715.0}, {"date": "2023-05-24", "close": 154.2, "volume": 29816.0}, {"date": "2023-05-25", "close": 150.4, "volume": 43518.0}, {"date": "2023-05-26", "close": 149.0, "volume": 33443.0}, {"date": "2023-05-30", "close": 148.8, "volume": 36246.0}, {"date": "2023-05-31", "close": 146.2, "volume": 39997.0}, {"date": "2023-06-01", "close": 148.0, "volume": 39977.0}, {"date": "2023-06-02", "close": 148.2, "volume": 24608.0}, {"date": "2023-06-05", "close": 147.4, "volume": 28663.0}, {"date": "2023-06-06", "close": 153.6, "volume": 52747.0}, {"date": "2023-06-07", "close": 156.8, "volume": 41699.0}, {"date": "2023-06-08", "close": 155.8, "volume": 33487.0}, {"date": "2023-06-09", "close": 157.4, "volume": 33084.0}, {"date": "2023-06-12", "close": 163.8, "volume": 65711.0}, {"date": "2023-06-13", "close": 165.8, "volume": 46061.0}, {"date": "2023-06-14", "close": 159.6, "volume": 37598.0}, {"date": "2023-06-15", "close": 158.2, "volume": 31605.0}, {"date": "2023-06-16", "close": 150.6, "volume": 50920.0}, {"date": "2023-06-20", "close": 146.2, "volume": 53594.0}, {"date": "2023-06-21", "close": 146.8, "volume": 26536.0}, {"date": "2023-06-22", "close": 148.0, "volume": 31397.0}, {"date": "2023-06-23", "close": 149.8, "volume": 35122.0}, {"date": "2023-06-26", "close": 156.0, "volume": 37038.0}, {"date": "2023-06-27", "close": 154.4, "volume": 25404.0}, {"date": "2023-06-28", "close": 159.8, "volume": 22017.0}, {"date": "2023-06-29", "close": 159.0, "volume": 39547.0}, {"date": "2023-06-30", "close": 158.4, "volume": 35390.0}, {"date": "2023-07-03", "close": 158.0, "volume": 32488.0}, {"date": "2023-07-05", "close": 156.4, "volume": 10257.0}, {"date": "2023-07-06", "close": 152.0, "volume": 13550.0}, {"date": "2023-07-07", "close": 151.2, "volume": 19112.0}, {"date": "2023-07-10", "close": 154.2, "volume": 19825.0}, {"date": "2023-07-11", "close": 159.0, "volume": 15670.0}, {"date": "2023-07-12", "close": 159.4, "volume": 17361.0}, {"date": "2023-07-13", "close": 162.2, "volume": 40303.0}, {"date": "2023-07-14", "close": 162.6, "volume": 31866.0}, {"date": "2023-07-17", "close": 168.0, "volume": 22823.0}, {"date": "2023-07-18", "close": 168.2, "volume": 23008.0}, {"date": "2023-07-19", "close": 167.0, "volume": 36019.0}, {"date": "2023-07-20", "close": 165.4, "volume": 21920.0}, {"date": "2023-07-21", "close": 166.4, "volume": 28059.0}, {"date": "2023-07-24", "close": 165.0, "volume": 23885.0}, {"date": "2023-07-25", "close": 163.8, "volume": 14526.0}, {"date": "2023-07-26", "close": 162.6, "volume": 18467.0}, {"date": "2023-07-27", "close": 162.4, "volume": 12368.0}, {"date": "2023-07-28", "close": 168.4, "volume": 17860.0}, {"date": "2023-07-31", "close": 166.6, "volume": 24411.0}, {"date": "2023-08-01", "close": 157.8, "volume": 44943.0}, {"date": "2023-08-02", "close": 152.0, "volume": 32078.0}, {"date": "2023-08-03", "close": 154.0, "volume": 19685.0}, {"date": "2023-08-04", "close": 155.4, "volume": 19760.0}, {"date": "2023-08-07", "close": 152.8, "volume": 29030.0}, {"date": "2023-08-08", "close": 141.6, "volume": 117352.0}, {"date": "2023-08-09", "close": 148.0, "volume": 51486.0}, {"date": "2023-08-10", "close": 149.0, "volume": 30740.0}, {"date": "2023-08-11", "close": 149.0, "volume": 49165.0}, {"date": "2023-08-14", "close": 150.6, "volume": 30237.0}, {"date": "2023-08-15", "close": 149.6, "volume": 14657.0}, {"date": "2023-08-16", "close": 148.8, "volume": 16751.0}, {"date": "2023-08-17", "close": 145.2, "volume": 18635.0}, {"date": "2023-08-18", "close": 146.0, "volume": 41765.0}, {"date": "2023-08-21", "close": 144.6, "volume": 22849.0}, {"date": "2023-08-22", "close": 145.2, "volume": 22210.0}, {"date": "2023-08-23", "close": 144.8, "volume": 12848.0}, {"date": "2023-08-24", "close": 144.0, "volume": 28209.0}, {"date": "2023-08-25", "close": 142.6, "volume": 18745.0}, {"date": "2023-08-28", "close": 141.8, "volume": 20335.0}, {"date": "2023-08-29", "close": 143.4, "volume": 12762.0}, {"date": "2023-08-30", "close": 145.0, "volume": 24433.0}, {"date": "2023-08-31", "close": 145.2, "volume": 22089.0}, {"date": "2023-09-01", "close": 146.6, "volume": 15184.0}, {"date": "2023-09-05", "close": 147.2, "volume": 15993.0}, {"date": "2023-09-06", "close": 145.0, "volume": 13588.0}, {"date": "2023-09-07", "close": 140.6, "volume": 17974.0}, {"date": "2023-09-08", "close": 138.4, "volume": 20654.0}, {"date": "2023-09-11", "close": 138.0, "volume": 21811.0}, {"date": "2023-09-12", "close": 133.8, "volume": 35937.0}, {"date": "2023-09-13", "close": 131.6, "volume": 16069.0}, {"date": "2023-09-14", "close": 134.2, "volume": 16215.0}, {"date": "2023-09-15", "close": 132.6, "volume": 64283.0}, {"date": "2023-09-18", "close": 130.0, "volume": 25913.0}, {"date": "2023-09-19", "close": 129.0, "volume": 17078.0}, {"date": "2023-09-20", "close": 125.4, "volume": 20630.0}, {"date": "2023-09-21", "close": 123.6, "volume": 15939.0}, {"date": "2023-09-22", "close": 122.8, "volume": 23186.0}, {"date": "2023-09-25", "close": 123.6, "volume": 14538.0}, {"date": "2023-09-26", "close": 125.4, "volume": 18124.0}, {"date": "2023-09-27", "close": 129.4, "volume": 18615.0}, {"date": "2023-09-28", "close": 128.6, "volume": 25104.0}, {"date": "2023-09-29", "close": 128.4, "volume": 17715.0}, {"date": "2023-10-02", "close": 126.4, "volume": 16544.0}, {"date": "2023-10-03", "close": 125.6, "volume": 27594.0}, {"date": "2023-10-04", "close": 128.0, "volume": 19281.0}, {"date": "2023-10-05", "close": 131.0, "volume": 18317.0}, {"date": "2023-10-06", "close": 132.0, "volume": 16101.0}, {"date": "2023-10-09", "close": 133.0, "volume": 12629.0}, {"date": "2023-10-10", "close": 132.8, "volume": 16113.0}, {"date": "2023-10-11", "close": 135.2, "volume": 17493.0}, {"date": "2023-10-12", "close": 131.6, "volume": 23806.0}, {"date": "2023-10-13", "close": 129.8, "volume": 19008.0}, {"date": "2023-10-16", "close": 131.6, "volume": 14119.0}, {"date": "2023-10-17", "close": 129.8, "volume": 14700.0}, {"date": "2023-10-18", "close": 124.8, "volume": 24855.0}, {"date": "2023-10-19", "close": 119.2, "volume": 65739.0}, {"date": "2023-10-20", "close": 119.6, "volume": 16916.0}, {"date": "2023-10-23", "close": 116.0, "volume": 24212.0}, {"date": "2023-10-24", "close": 119.2, "volume": 19317.0}, {"date": "2023-10-25", "close": 115.8, "volume": 16814.0}, {"date": "2023-10-26", "close": 113.6, "volume": 21139.0}, {"date": "2023-10-27", "close": 114.0, "volume": 13637.0}, {"date": "2023-10-30", "close": 117.4, "volume": 14618.0}, {"date": "2023-10-31", "close": 117.6, "volume": 15016.0}, {"date": "2023-11-01", "close": 114.6, "volume": 22158.0}, {"date": "2023-11-02", "close": 119.0, "volume": 25885.0}, {"date": "2023-11-03", "close": 124.2, "volume": 26486.0}, {"date": "2023-11-06", "close": 125.0, "volume": 66269.0}, {"date": "2023-11-07", "close": 144.8, "volume": 141394.0}, {"date": "2023-11-08", "close": 146.6, "volume": 66381.0}, {"date": "2023-11-09", "close": 148.2, "volume": 126284.0}, {"date": "2023-11-10", "close": 147.4, "volume": 39226.0}, {"date": "2023-11-13", "close": 152.0, "volume": 33825.0}, {"date": "2023-11-14", "close": 152.2, "volume": 34247.0}, {"date": "2023-11-15", "close": 153.4, "volume": 36389.0}, {"date": "2023-11-16", "close": 151.8, "volume": 24413.0}, {"date": "2023-11-17", "close": 154.0, "volume": 27379.0}, {"date": "2023-11-20", "close": 154.2, "volume": 24579.0}, {"date": "2023-11-21", "close": 152.6, "volume": 26189.0}, {"date": "2023-11-22", "close": 160.8, "volume": 66218.0}, {"date": "2023-11-24", "close": 159.8, "volume": 13765.0}, {"date": "2023-11-27", "close": 159.0, "volume": 83250.0}, {"date": "2023-11-28", "close": 161.4, "volume": 48193.0}, {"date": "2023-11-29", "close": 170.4, "volume": 143066.0}, {"date": "2023-11-30", "close": 165.4, "volume": 71709.0}, {"date": "2023-12-01", "close": 167.2, "volume": 68894.0}, {"date": "2023-12-04", "close": 168.8, "volume": 92808.0}, {"date": "2023-12-05", "close": 162.2, "volume": 45485.0}, {"date": "2023-12-06", "close": 162.8, "volume": 45835.0}, {"date": "2023-12-07", "close": 135.2, "volume": 257181.0}, {"date": "2023-12-08", "close": 141.0, "volume": 478673.0}, {"date": "2023-12-11", "close": 140.0, "volume": 98927.0}, {"date": "2023-12-12", "close": 138.0, "volume": 85131.0}, {"date": "2023-12-13", "close": 140.0, "volume": 73503.0}, {"date": "2023-12-14", "close": 138.0, "volume": 73390.0}, {"date": "2023-12-15", "close": 130.6, "volume": 177860.0}, {"date": "2023-12-18", "close": 128.8, "volume": 58627.0}, {"date": "2023-12-19", "close": 129.4, "volume": 47607.0}, {"date": "2023-12-20", "close": 126.8, "volume": 113874.0}, {"date": "2023-12-21", "close": 126.6, "volume": 72024.0}, {"date": "2023-12-22", "close": 125.4, "volume": 77902.0}, {"date": "2023-12-26", "close": 126.2, "volume": 37400.0}, {"date": "2023-12-27", "close": 125.0, "volume": 56730.0}, {"date": "2023-12-28", "close": 127.4, "volume": 58294.0}, {"date": "2023-12-29", "close": 126.4, "volume": 57124.0}, {"date": "2024-01-02", "close": 123.4, "volume": 78829.0}, {"date": "2024-01-03", "close": 127.0, "volume": 137942.0}, {"date": "2024-01-04", "close": 124.2, "volume": 112135.0}, {"date": "2024-01-05", "close": 122.4, "volume": 71942.0}, {"date": "2024-01-08", "close": 125.2, "volume": 54261.0}, {"date": "2024-01-09", "close": 122.2, "volume": 57648.0}, {"date": "2024-01-10", "close": 124.6, "volume": 79640.0}, {"date": "2024-01-11", "close": 120.6, "volume": 72878.0}, {"date": "2024-01-12", "close": 120.4, "volume": 74287.0}, {"date": "2024-01-16", "close": 117.4, "volume": 71873.0}, {"date": "2024-01-17", "close": 115.4, "volume": 45740.0}, {"date": "2024-01-18", "close": 116.0, "volume": 46647.0}, {"date": "2024-01-19", "close": 114.6, "volume": 72517.0}, {"date": "2024-01-22", "close": 121.4, "volume": 96596.0}, {"date": "2024-01-23", "close": 121.0, "volume": 64134.0}, {"date": "2024-01-24", "close": 117.0, "volume": 46890.0}, {"date": "2024-01-25", "close": 119.0, "volume": 40173.0}, {"date": "2024-01-26", "close": 118.4, "volume": 43628.0}, {"date": "2024-01-29", "close": 120.0, "volume": 57600.0}, {"date": "2024-01-30", "close": 117.2, "volume": 39487.0}, {"date": "2024-01-31", "close": 114.8, "volume": 48290.0}, {"date": "2024-02-01", "close": 114.6, "volume": 55278.0}, {"date": "2024-02-02", "close": 114.2, "volume": 60235.0}, {"date": "2024-02-05", "close": 109.2, "volume": 64674.0}, {"date": "2024-02-06", "close": 111.8, "volume": 41541.0}, {"date": "2024-02-07", "close": 109.8, "volume": 37793.0}, {"date": "2024-02-08", "close": 110.6, "volume": 57444.0}, {"date": "2024-02-09", "close": 117.6, "volume": 136604.0}, {"date": "2024-02-12", "close": 120.8, "volume": 69952.0}, {"date": "2024-02-13", "close": 118.2, "volume": 62648.0}, {"date": "2024-02-14", "close": 120.4, "volume": 58138.0}, {"date": "2024-02-15", "close": 123.8, "volume": 46035.0}, {"date": "2024-02-16", "close": 123.0, "volume": 44894.0}, {"date": "2024-02-20", "close": 125.6, "volume": 93068.0}, {"date": "2024-02-21", "close": 120.2, "volume": 73535.0}, {"date": "2024-02-22", "close": 119.0, "volume": 60743.0}, {"date": "2024-02-23", "close": 122.0, "volume": 60792.0}, {"date": "2024-02-26", "close": 118.6, "volume": 46954.0}, {"date": "2024-02-27", "close": 121.2, "volume": 52611.0}, {"date": "2024-02-28", "close": 120.6, "volume": 93354.0}, {"date": "2024-02-29", "close": 120.4, "volume": 79381.0}, {"date": "2024-03-01", "close": 122.2, "volume": 63155.0}, {"date": "2024-03-04", "close": 119.4, "volume": 198948.0}, {"date": "2024-03-05", "close": 107.0, "volume": 305524.0}, {"date": "2024-03-06", "close": 103.2, "volume": 120158.0}, {"date": "2024-03-07", "close": 109.6, "volume": 136158.0}, {"date": "2024-03-08", "close": 111.8, "volume": 71724.0}, {"date": "2024-03-11", "close": 115.6, "volume": 119864.0}, {"date": "2024-03-12", "close": 115.4, "volume": 70404.0}, {"date": "2024-03-13", "close": 119.2, "volume": 115700.0}, {"date": "2024-03-14", "close": 118.4, "volume": 72122.0}, {"date": "2024-03-15", "close": 116.8, "volume": 448416.0}, {"date": "2024-03-18", "close": 110.0, "volume": 81602.0}, {"date": "2024-03-19", "close": 108.2, "volume": 44169.0}, {"date": "2024-03-20", "close": 111.4, "volume": 53476.0}, {"date": "2024-03-21", "close": 112.2, "volume": 42780.0}, {"date": "2024-03-22", "close": 109.8, "volume": 44134.0}, {"date": "2024-03-25", "close": 111.2, "volume": 65021.0}, {"date": "2024-03-26", "close": 113.6, "volume": 75895.0}, {"date": "2024-03-27", "close": 116.8, "volume": 90731.0}, {"date": "2024-03-28", "close": 119.8, "volume": 113196.0}, {"date": "2024-04-01", "close": 120.4, "volume": 101612.0}, {"date": "2024-04-02", "close": 114.6, "volume": 94589.0}, {"date": "2024-04-03", "close": 114.8, "volume": 65456.0}, {"date": "2024-04-04", "close": 113.6, "volume": 70557.0}, {"date": "2024-04-05", "close": 113.4, "volume": 68273.0}, {"date": "2024-04-08", "close": 115.4, "volume": 49683.0}, {"date": "2024-04-09", "close": 118.0, "volume": 58788.0}, {"date": "2024-04-10", "close": 114.4, "volume": 40749.0}, {"date": "2024-04-11", "close": 115.8, "volume": 58795.0}, {"date": "2024-04-12", "close": 113.8, "volume": 79699.0}, {"date": "2024-04-15", "close": 111.0, "volume": 44620.0}, {"date": "2024-04-16", "close": 109.8, "volume": 46556.0}, {"date": "2024-04-17", "close": 111.8, "volume": 44436.0}, {"date": "2024-04-18", "close": 117.2, "volume": 78546.0}, {"date": "2024-04-19", "close": 117.8, "volume": 54886.0}, {"date": "2024-04-22", "close": 118.2, "volume": 57966.0}, {"date": "2024-04-23", "close": 116.6, "volume": 69250.0}, {"date": "2024-04-24", "close": 117.8, "volume": 62667.0}, {"date": "2024-04-25", "close": 118.6, "volume": 50622.0}, {"date": "2024-04-26", "close": 118.4, "volume": 46982.0}, {"date": "2024-04-29", "close": 112.0, "volume": 83297.0}, {"date": "2024-04-30", "close": 105.2, "volume": 73665.0}, {"date": "2024-05-01", "close": 103.8, "volume": 59768.0}, {"date": "2024-05-02", "close": 107.6, "volume": 52032.0}, {"date": "2024-05-03", "close": 109.8, "volume": 52795.0}, {"date": "2024-05-06", "close": 109.8, "volume": 48490.0}, {"date": "2024-05-07", "close": 108.2, "volume": 125422.0}, {"date": "2024-05-08", "close": 107.0, "volume": 92545.0}, {"date": "2024-05-09", "close": 109.0, "volume": 39785.0}, {"date": "2024-05-10", "close": 110.0, "volume": 57022.0}, {"date": "2024-05-13", "close": 108.8, "volume": 64251.0}, {"date": "2024-05-14", "close": 104.4, "volume": 59048.0}, {"date": "2024-05-15", "close": 103.4, "volume": 68768.0}, {"date": "2024-05-16", "close": 105.2, "volume": 73690.0}, {"date": "2024-05-17", "close": 103.4, "volume": 51161.0}, {"date": "2024-05-20", "close": 102.2, "volume": 80398.0}, {"date": "2024-05-21", "close": 100.2, "volume": 102871.0}, {"date": "2024-05-22", "close": 102.0, "volume": 56471.0}, {"date": "2024-05-23", "close": 102.4, "volume": 112615.0}, {"date": "2024-05-24", "close": 105.0, "volume": 56931.0}, {"date": "2024-05-28", "close": 97.2, "volume": 84659.0}, {"date": "2024-05-29", "close": 96.0, "volume": 130914.0}, {"date": "2024-05-30", "close": 97.0, "volume": 92555.0}, {"date": "2024-05-31", "close": 101.0, "volume": 51453.0}, {"date": "2024-06-03", "close": 104.4, "volume": 60771.0}, {"date": "2024-06-04", "close": 104.8, "volume": 43689.0}, {"date": "2024-06-05", "close": 104.4, "volume": 42461.0}, {"date": "2024-06-06", "close": 105.2, "volume": 30993.0}, {"date": "2024-06-07", "close": 104.4, "volume": 37477.0}, {"date": "2024-06-10", "close": 105.6, "volume": 34375.0}, {"date": "2024-06-11", "close": 108.0, "volume": 44909.0}, {"date": "2024-06-12", "close": 107.2, "volume": 45069.0}, {"date": "2024-06-13", "close": 105.0, "volume": 38375.0}, {"date": "2024-06-14", "close": 103.4, "volume": 38008.0}, {"date": "2024-06-17", "close": 108.6, "volume": 34952.0}, {"date": "2024-06-18", "close": 104.4, "volume": 36446.0}, {"date": "2024-06-20", "close": 105.6, "volume": 30051.0}, {"date": "2024-06-21", "close": 107.4, "volume": 48931.0}, {"date": "2024-06-24", "close": 107.4, "volume": 46155.0}, {"date": "2024-06-25", "close": 108.0, "volume": 38581.0}, {"date": "2024-06-26", "close": 110.4, "volume": 50217.0}, {"date": "2024-06-27", "close": 109.4, "volume": 54092.0}, {"date": "2024-06-28", "close": 115.0, "volume": 192624.0}, {"date": "2024-07-01", "close": 106.0, "volume": 108674.0}, {"date": "2024-07-02", "close": 106.0, "volume": 50606.0}, {"date": "2024-07-03", "close": 107.4, "volume": 28988.0}, {"date": "2024-07-05", "close": 106.8, "volume": 31733.0}, {"date": "2024-07-08", "close": 108.2, "volume": 49553.0}, {"date": "2024-07-09", "close": 109.8, "volume": 48752.0}, {"date": "2024-07-10", "close": 108.8, "volume": 67310.0}, {"date": "2024-07-11", "close": 111.2, "volume": 48686.0}, {"date": "2024-07-12", "close": 108.8, "volume": 35868.0}, {"date": "2024-07-15", "close": 109.0, "volume": 49767.0}, {"date": "2024-07-16", "close": 113.6, "volume": 73328.0}, {"date": "2024-07-17", "close": 109.0, "volume": 52696.0}, {"date": "2024-07-18", "close": 107.2, "volume": 51108.0}, {"date": "2024-07-19", "close": 105.6, "volume": 46030.0}, {"date": "2024-07-22", "close": 107.6, "volume": 42976.0}, {"date": "2024-07-23", "close": 106.2, "volume": 35659.0}, {"date": "2024-07-24", "close": 99.6, "volume": 56298.0}, {"date": "2024-07-25", "close": 96.2, "volume": 132229.0}, {"date": "2024-07-26", "close": 101.8, "volume": 53294.0}, {"date": "2024-07-29", "close": 99.6, "volume": 52014.0}, {"date": "2024-07-30", "close": 98.0, "volume": 58974.0}, {"date": "2024-07-31", "close": 97.6, "volume": 53827.0}, {"date": "2024-08-01", "close": 92.4, "volume": 129632.0}, {"date": "2024-08-02", "close": 87.6, "volume": 117279.0}, {"date": "2024-08-05", "close": 84.0, "volume": 107226.0}, {"date": "2024-08-06", "close": 85.8, "volume": 192898.0}, {"date": "2024-08-07", "close": 74.4, "volume": 174379.0}, {"date": "2024-08-08", "close": 77.0, "volume": 144922.0}, {"date": "2024-08-09", "close": 73.2, "volume": 89014.0}, {"date": "2024-08-12", "close": 75.2, "volume": 94125.0}, {"date": "2024-08-13", "close": 77.4, "volume": 166670.0}, {"date": "2024-08-14", "close": 73.4, "volume": 123399.0}, {"date": "2024-08-15", "close": 79.4, "volume": 90129.0}, {"date": "2024-08-16", "close": 86.2, "volume": 110258.0}, {"date": "2024-08-19", "close": 89.2, "volume": 142372.0}, {"date": "2024-08-20", "close": 91.0, "volume": 70177.0}, {"date": "2024-08-21", "close": 89.0, "volume": 87645.0}, {"date": "2024-08-22", "close": 87.8, "volume": 35031.0}, {"date": "2024-08-23", "close": 94.0, "volume": 45793.0}, {"date": "2024-08-26", "close": 93.4, "volume": 42076.0}, {"date": "2024-08-27", "close": 93.2, "volume": 34202.0}, {"date": "2024-08-28", "close": 91.2, "volume": 36124.0}, {"date": "2024-08-29", "close": 93.4, "volume": 38821.0}, {"date": "2024-08-30", "close": 93.0, "volume": 43907.0}, {"date": "2024-09-03", "close": 92.0, "volume": 34644.0}, {"date": "2024-09-04", "close": 92.6, "volume": 38407.0}, {"date": "2024-09-05", "close": 93.0, "volume": 47255.0}, {"date": "2024-09-06", "close": 92.4, "volume": 36859.0}, {"date": "2024-09-09", "close": 94.8, "volume": 79845.0}, {"date": "2024-09-10", "close": 84.1, "volume": 157977.0}, {"date": "2024-09-11", "close": 81.5, "volume": 69753.0}, {"date": "2024-09-12", "close": 79.2, "volume": 79894.0}, {"date": "2024-09-13", "close": 79.6, "volume": 46453.0}, {"date": "2024-09-16", "close": 81.4, "volume": 66110.0}, {"date": "2024-09-17", "close": 83.6, "volume": 62852.0}, {"date": "2024-09-18", "close": 82.2, "volume": 76171.0}, {"date": "2024-09-19", "close": 77.2, "volume": 57989.0}, {"date": "2024-09-20", "close": 73.8, "volume": 171824.0}, {"date": "2024-09-23", "close": 72.2, "volume": 46707.0}, {"date": "2024-09-24", "close": 75.8, "volume": 46576.0}, {"date": "2024-09-25", "close": 73.2, "volume": 48135.0}, {"date": "2024-09-26", "close": 71.6, "volume": 63795.0}, {"date": "2024-09-27", "close": 71.8, "volume": 37354.0}, {"date": "2024-09-30", "close": 74.0, "volume": 44620.0}, {"date": "2024-10-01", "close": 77.2, "volume": 104257.0}, {"date": "2024-10-02", "close": 71.6, "volume": 86851.0}, {"date": "2024-10-03", "close": 67.2, "volume": 50491.0}, {"date": "2024-10-04", "close": 71.0, "volume": 45001.0}, {"date": "2024-10-07", "close": 70.8, "volume": 52922.0}, {"date": "2024-10-08", "close": 71.4, "volume": 78455.0}, {"date": "2024-10-09", "close": 74.8, "volume": 63341.0}, {"date": "2024-10-10", "close": 75.4, "volume": 40561.0}, {"date": "2024-10-11", "close": 78.0, "volume": 38956.0}, {"date": "2024-10-14", "close": 77.6, "volume": 27095.0}, {"date": "2024-10-15", "close": 79.4, "volume": 49076.0}, {"date": "2024-10-16", "close": 80.4, "volume": 30719.0}, {"date": "2024-10-17", "close": 82.0, "volume": 24730.0}, {"date": "2024-10-18", "close": 82.8, "volume": 27204.0}, {"date": "2024-10-21", "close": 78.0, "volume": 42065.0}, {"date": "2024-10-22", "close": 79.0, "volume": 49603.0}, {"date": "2024-10-23", "close": 77.4, "volume": 26052.0}, {"date": "2024-10-24", "close": 78.8, "volume": 43634.0}, {"date": "2024-10-25", "close": 78.4, "volume": 28230.0}, {"date": "2024-10-28", "close": 79.0, "volume": 41114.0}, {"date": "2024-10-29", "close": 81.4, "volume": 28343.0}, {"date": "2024-10-30", "close": 82.4, "volume": 36915.0}, {"date": "2024-10-31", "close": 81.4, "volume": 43969.0}, {"date": "2024-11-01", "close": 82.6, "volume": 39910.0}, {"date": "2024-11-04", "close": 79.8, "volume": 50289.0}, {"date": "2024-11-05", "close": 80.2, "volume": 56448.0}, {"date": "2024-11-06", "close": 82.2, "volume": 78594.0}, {"date": "2024-11-07", "close": 74.8, "volume": 123232.0}, {"date": "2024-11-08", "close": 71.5, "volume": 59564.0}, {"date": "2024-11-11", "close": 77.4, "volume": 58933.0}, {"date": "2024-11-12", "close": 78.6, "volume": 55728.0}, {"date": "2024-11-13", "close": 75.2, "volume": 109513.0}, {"date": "2024-11-14", "close": 71.2, "volume": 44621.0}, {"date": "2024-11-15", "close": 70.8, "volume": 113261.0}, {"date": "2024-11-18", "close": 67.8, "volume": 70221.0}, {"date": "2024-11-19", "close": 72.8, "volume": 61327.0}, {"date": "2024-11-20", "close": 72.6, "volume": 40374.0}, {"date": "2024-11-21", "close": 72.2, "volume": 68092.0}, {"date": "2024-11-22", "close": 70.4, "volume": 70428.0}, {"date": "2024-11-25", "close": 72.0, "volume": 99710.0}, {"date": "2024-11-26", "close": 71.2, "volume": 98411.0}, {"date": "2024-11-27", "close": 69.2, "volume": 88952.0}, {"date": "2024-11-29", "close": 71.6, "volume": 55359.0}, {"date": "2024-12-02", "close": 69.0, "volume": 70182.0}, {"date": "2024-12-03", "close": 67.2, "volume": 91351.0}, {"date": "2024-12-04", "close": 67.2, "volume": 65933.0}, {"date": "2024-12-05", "close": 65.2, "volume": 70381.0}, {"date": "2024-12-06", "close": 67.6, "volume": 51923.0}, {"date": "2024-12-09", "close": 67.4, "volume": 54045.0}, {"date": "2024-12-10", "close": 71.0, "volume": 66668.0}, {"date": "2024-12-11", "close": 71.6, "volume": 64038.0}, {"date": "2024-12-12", "close": 67.4, "volume": 67598.0}, {"date": "2024-12-13", "close": 69.8, "volume": 68549.0}, {"date": "2024-12-16", "close": 70.2, "volume": 60751.0}, {"date": "2024-12-17", "close": 71.6, "volume": 114095.0}, {"date": "2024-12-18", "close": 67.8, "volume": 82591.0}, {"date": "2024-12-19", "close": 67.6, "volume": 86601.0}, {"date": "2024-12-20", "close": 70.4, "volume": 78297.0}, {"date": "2024-12-23", "close": 70.0, "volume": 52812.0}, {"date": "2024-12-24", "close": 74.2, "volume": 30295.0}, {"date": "2024-12-26", "close": 76.8, "volume": 46525.0}, {"date": "2024-12-27", "close": 75.8, "volume": 57835.0}, {"date": "2024-12-30", "close": 90.8, "volume": 200815.0}, {"date": "2024-12-31", "close": 92.6, "volume": 113810.0}, {"date": "2025-01-02", "close": 90.6, "volume": 56449.0}, {"date": "2025-01-03", "close": 91.9, "volume": 51220.0}, {"date": "2025-01-06", "close": 91.4, "volume": 42677.0}, {"date": "2025-01-07", "close": 93.2, "volume": 43341.0}, {"date": "2025-01-08", "close": 90.4, "volume": 45485.0}, {"date": "2025-01-10", "close": 87.8, "volume": 32357.0}, {"date": "2025-01-13", "close": 87.0, "volume": 41430.0}, {"date": "2025-01-14", "close": 92.8, "volume": 113360.0}, {"date": "2025-01-15", "close": 94.6, "volume": 98029.0}, {"date": "2025-01-16", "close": 97.0, "volume": 57879.0}, {"date": "2025-01-17", "close": 95.6, "volume": 43628.0}, {"date": "2025-01-21", "close": 93.8, "volume": 37433.0}, {"date": "2025-01-22", "close": 91.6, "volume": 53442.0}, {"date": "2025-01-23", "close": 94.4, "volume": 46867.0}, {"date": "2025-01-24", "close": 94.0, "volume": 26429.0}, {"date": "2025-01-27", "close": 91.0, "volume": 42376.0}, {"date": "2025-01-28", "close": 90.8, "volume": 119135.0}, {"date": "2025-01-29", "close": 87.2, "volume": 81671.0}, {"date": "2025-01-30", "close": 84.8, "volume": 47871.0}, {"date": "2025-01-31", "close": 86.0, "volume": 71438.0}, {"date": "2025-02-03", "close": 86.8, "volume": 34237.0}, {"date": "2025-02-04", "close": 90.6, "volume": 45585.0}, {"date": "2025-02-05", "close": 87.2, "volume": 60470.0}, {"date": "2025-02-06", "close": 86.4, "volume": 20404.0}, {"date": "2025-02-07", "close": 88.2, "volume": 25870.0}, {"date": "2025-02-10", "close": 87.6, "volume": 26873.0}, {"date": "2025-02-11", "close": 89.4, "volume": 22836.0}, {"date": "2025-02-12", "close": 88.2, "volume": 25257.0}, {"date": "2025-02-13", "close": 84.4, "volume": 39413.0}, {"date": "2025-02-14", "close": 87.0, "volume": 39684.0}, {"date": "2025-02-18", "close": 85.2, "volume": 43584.0}, {"date": "2025-02-19", "close": 86.0, "volume": 44093.0}, {"date": "2025-02-20", "close": 86.4, "volume": 37026.0}, {"date": "2025-02-21", "close": 86.6, "volume": 41206.0}, {"date": "2025-02-24", "close": 87.4, "volume": 39567.0}, {"date": "2025-02-25", "close": 85.8, "volume": 32100.0}, {"date": "2025-02-26", "close": 83.0, "volume": 33097.0}, {"date": "2025-02-27", "close": 80.6, "volume": 48326.0}, {"date": "2025-02-28", "close": 82.8, "volume": 104865.0}, {"date": "2025-03-03", "close": 83.2, "volume": 51806.0}, {"date": "2025-03-04", "close": 83.6, "volume": 55255.0}, {"date": "2025-03-05", "close": 83.0, "volume": 33118.0}, {"date": "2025-03-06", "close": 81.4, "volume": 43600.0}, {"date": "2025-03-07", "close": 79.6, "volume": 41657.0}, {"date": "2025-03-10", "close": 77.2, "volume": 48906.0}, {"date": "2025-03-11", "close": 75.4, "volume": 63227.0}, {"date": "2025-03-12", "close": 58.0, "volume": 350294.0}, {"date": "2025-03-13", "close": 56.2, "volume": 211768.0}, {"date": "2025-03-14", "close": 57.2, "volume": 81590.0}, {"date": "2025-03-17", "close": 53.6, "volume": 126288.0}, {"date": "2025-03-18", "close": 54.4, "volume": 100972.0}, {"date": "2025-03-19", "close": 57.6, "volume": 142003.0}, {"date": "2025-03-20", "close": 60.2, "volume": 115026.0}, {"date": "2025-03-21", "close": 56.2, "volume": 114482.0}, {"date": "2025-03-24", "close": 55.0, "volume": 132676.0}, {"date": "2025-03-25", "close": 57.2, "volume": 138293.0}, {"date": "2025-03-26", "close": 57.2, "volume": 59713.0}, {"date": "2025-03-27", "close": 59.4, "volume": 71675.0}, {"date": "2025-03-28", "close": 58.6, "volume": 76122.0}, {"date": "2025-03-31", "close": 59.2, "volume": 86952.0}, {"date": "2025-04-01", "close": 57.8, "volume": 110898.0}, {"date": "2025-04-02", "close": 61.2, "volume": 78445.0}, {"date": "2025-04-03", "close": 55.3, "volume": 65336.0}, {"date": "2025-04-04", "close": 51.4, "volume": 143167.0}, {"date": "2025-04-07", "close": 49.8, "volume": 140923.0}, {"date": "2025-04-08", "close": 49.0, "volume": 105218.0}, {"date": "2025-04-09", "close": 55.8, "volume": 108074.0}, {"date": "2025-04-10", "close": 54.2, "volume": 50310.0}, {"date": "2025-04-11", "close": 56.6, "volume": 40240.0}, {"date": "2025-04-14", "close": 57.2, "volume": 132130.0}, {"date": "2025-04-15", "close": 55.2, "volume": 56505.0}, {"date": "2025-04-16", "close": 48.4, "volume": 109454.0}, {"date": "2025-04-17", "close": 46.1, "volume": 99206.0}, {"date": "2025-04-21", "close": 48.6, "volume": 289172.0}, {"date": "2025-04-22", "close": 50.0, "volume": 58220.0}, {"date": "2025-04-23", "close": 52.6, "volume": 75705.0}, {"date": "2025-04-24", "close": 54.0, "volume": 51426.0}, {"date": "2025-04-25", "close": 54.2, "volume": 63982.0}, {"date": "2025-04-28", "close": 55.0, "volume": 22947.0}, {"date": "2025-04-29", "close": 59.0, "volume": 85257.0}, {"date": "2025-04-30", "close": 56.2, "volume": 48872.0}, {"date": "2025-05-01", "close": 53.6, "volume": 46825.0}, {"date": "2025-05-02", "close": 54.2, "volume": 44911.0}, {"date": "2025-05-05", "close": 55.8, "volume": 59247.0}, {"date": "2025-05-06", "close": 34.7, "volume": 584380.0}, {"date": "2025-05-07", "close": 35.2, "volume": 190643.0}, {"date": "2025-05-08", "close": 36.6, "volume": 434374.0}, {"date": "2025-05-09", "close": 35.8, "volume": 90634.0}, {"date": "2025-05-12", "close": 39.6, "volume": 108416.0}, {"date": "2025-05-13", "close": 41.6, "volume": 112771.0}, {"date": "2025-05-14", "close": 44.6, "volume": 118890.0}, {"date": "2025-05-15", "close": 39.2, "volume": 207024.0}, {"date": "2025-05-16", "close": 39.2, "volume": 79315.0}, {"date": "2025-05-19", "close": 38.4, "volume": 37984.0}, {"date": "2025-05-20", "close": 39.4, "volume": 48800.0}, {"date": "2025-05-21", "close": 37.4, "volume": 43806.0}, {"date": "2025-05-22", "close": 37.0, "volume": 46604.0}, {"date": "2025-05-23", "close": 36.2, "volume": 38887.0}, {"date": "2025-05-27", "close": 37.0, "volume": 68134.0}, {"date": "2025-05-28", "close": 34.8, "volume": 41655.0}, {"date": "2025-05-29", "close": 32.8, "volume": 53741.0}, {"date": "2025-05-30", "close": 31.2, "volume": 134862.0}, {"date": "2025-06-02", "close": 29.6, "volume": 63684.0}, {"date": "2025-06-03", "close": 30.4, "volume": 85215.0}, {"date": "2025-06-04", "close": 30.6, "volume": 74337.0}, {"date": "2025-06-05", "close": 32.8, "volume": 78235.0}, {"date": "2025-06-06", "close": 34.4, "volume": 47369.0}, {"date": "2025-06-09", "close": 36.2, "volume": 46635.0}, {"date": "2025-06-10", "close": 36.4, "volume": 73399.0}, {"date": "2025-06-11", "close": 35.8, "volume": 37824.0}, {"date": "2025-06-12", "close": 36.0, "volume": 35073.0}, {"date": "2025-06-13", "close": 35.8, "volume": 78502.0}, {"date": "2025-06-16", "close": 37.0, "volume": 34065.0}, {"date": "2025-06-17", "close": 38.4, "volume": 51320.0}, {"date": "2025-06-18", "close": 38.8, "volume": 46397.0}, {"date": "2025-06-20", "close": 38.2, "volume": 56312.0}, {"date": "2025-06-23", "close": 37.0, "volume": 114956.0}, {"date": "2025-06-24", "close": 33.2, "volume": 195415.0}, {"date": "2025-06-25", "close": 32.7, "volume": 43718.0}, {"date": "2025-06-26", "close": 32.2, "volume": 86558.0}, {"date": "2025-06-27", "close": 32.0, "volume": 168848.0}, {"date": "2025-06-30", "close": 33.8, "volume": 52881.0}, {"date": "2025-07-01", "close": 37.8, "volume": 72606.0}, {"date": "2025-07-02", "close": 37.6, "volume": 60130.0}, {"date": "2025-07-03", "close": 37.2, "volume": 16711.0}, {"date": "2025-07-07", "close": 39.4, "volume": 133020.0}, {"date": "2025-07-08", "close": 38.4, "volume": 54264.0}, {"date": "2025-07-09", "close": 36.8, "volume": 52325.0}, {"date": "2025-07-10", "close": 37.0, "volume": 37399.0}, {"date": "2025-07-11", "close": 36.2, "volume": 36401.0}, {"date": "2025-07-14", "close": 35.2, "volume": 41942.0}, {"date": "2025-07-15", "close": 34.0, "volume": 36939.0}, {"date": "2025-07-16", "close": 33.8, "volume": 54833.0}, {"date": "2025-07-17", "close": 34.0, "volume": 71542.0}, {"date": "2025-07-18", "close": 32.6, "volume": 72578.0}, {"date": "2025-07-21", "close": 33.2, "volume": 72457.0}, {"date": "2025-07-22", "close": 37.6, "volume": 84209.0}, {"date": "2025-07-23", "close": 37.4, "volume": 56390.0}, {"date": "2025-07-24", "close": 35.2, "volume": 54039.0}, {"date": "2025-07-25", "close": 34.0, "volume": 82966.0}, {"date": "2025-07-28", "close": 34.6, "volume": 56822.0}, {"date": "2025-07-29", "close": 32.4, "volume": 52753.0}, {"date": "2025-07-30", "close": 31.0, "volume": 45832.0}, {"date": "2025-07-31", "close": 31.0, "volume": 138067.0}, {"date": "2025-08-01", "close": 29.0, "volume": 97132.0}, {"date": "2025-08-04", "close": 26.3, "volume": 82060.0}, {"date": "2025-08-05", "close": 20.4, "volume": 288920.0}, {"date": "2025-08-06", "close": 25.68, "volume": 1414261.0}, {"date": "2025-08-07", "close": 17.93, "volume": 1137376.0}, {"date": "2025-08-08", "close": 16.76, "volume": 822614.0}, {"date": "2025-08-11", "close": 17.325, "volume": 250116.0}, {"date": "2025-08-12", "close": 17.51, "volume": 158466.0}, {"date": "2025-08-13", "close": 18.18, "volume": 146217.0}, {"date": "2025-08-14", "close": 17.47, "volume": 151058.0}, {"date": "2025-08-15", "close": 17.33, "volume": 117342.0}, {"date": "2025-08-18", "close": 16.73, "volume": 95925.0}, {"date": "2025-08-19", "close": 16.49, "volume": 125232.0}, {"date": "2025-08-20", "close": 16.02, "volume": 106628.0}, {"date": "2025-08-21", "close": 15.7, "volume": 125808.0}, {"date": "2025-08-22", "close": 16.98, "volume": 139917.0}, {"date": "2025-08-25", "close": 16.95, "volume": 139978.0}, {"date": "2025-08-26", "close": 16.76, "volume": 81601.0}, {"date": "2025-08-27", "close": 17.35, "volume": 60814.0}, {"date": "2025-08-28", "close": 16.97, "volume": 102872.0}, {"date": "2025-08-29", "close": 17.75, "volume": 118127.0}, {"date": "2025-09-02", "close": 16.55, "volume": 125144.0}, {"date": "2025-09-03", "close": 15.475, "volume": 125301.0}, {"date": "2025-09-04", "close": 15.44, "volume": 228634.0}, {"date": "2025-09-05", "close": 15.94, "volume": 108457.0}, {"date": "2025-09-08", "close": 16.18, "volume": 109741.0}, {"date": "2025-09-09", "close": 15.77, "volume": 128823.0}, {"date": "2025-09-10", "close": 14.91, "volume": 130295.0}, {"date": "2025-09-11", "close": 17.33, "volume": 138305.0}, {"date": "2025-09-12", "close": 17.02, "volume": 132240.0}, {"date": "2025-09-15", "close": 16.94, "volume": 156175.0}, {"date": "2025-09-16", "close": 17.06, "volume": 67302.0}, {"date": "2025-09-17", "close": 16.98, "volume": 227260.0}, {"date": "2025-09-18", "close": 17.33, "volume": 127801.0}, {"date": "2025-09-19", "close": 16.11, "volume": 206704.0}, {"date": "2025-09-22", "close": 15.96, "volume": 61544.0}, {"date": "2025-09-23", "close": 15.665, "volume": 92640.0}, {"date": "2025-09-24", "close": 15.59, "volume": 152782.0}, {"date": "2025-09-25", "close": 15.24, "volume": 114238.0}, {"date": "2025-09-26", "close": 16.48, "volume": 160880.0}, {"date": "2025-09-29", "close": 16.52, "volume": 107911.0}, {"date": "2025-09-30", "close": 16.62, "volume": 81036.0}, {"date": "2025-10-01", "close": 16.11, "volume": 79208.0}, {"date": "2025-10-02", "close": 15.93, "volume": 42876.0}, {"date": "2025-10-03", "close": 14.95, "volume": 81161.0}, {"date": "2025-10-06", "close": 15.09, "volume": 76373.0}, {"date": "2025-10-07", "close": 14.92, "volume": 79996.0}, {"date": "2025-10-08", "close": 13.48, "volume": 170508.0}, {"date": "2025-10-09", "close": 12.7, "volume": 206614.0}, {"date": "2025-10-10", "close": 11.28, "volume": 212946.0}, {"date": "2025-10-13", "close": 11.74, "volume": 179788.0}, {"date": "2025-10-14", "close": 11.61, "volume": 261179.0}, {"date": "2025-10-15", "close": 11.84, "volume": 120989.0}, {"date": "2025-10-16", "close": 11.7, "volume": 131561.0}, {"date": "2025-10-17", "close": 10.7, "volume": 279359.0}, {"date": "2025-10-20", "close": 12.05, "volume": 351515.0}, {"date": "2025-10-21", "close": 12.61, "volume": 94331.0}, {"date": "2025-10-22", "close": 12.99, "volume": 107847.0}, {"date": "2025-10-23", "close": 12.75, "volume": 221686.0}, {"date": "2025-10-24", "close": 13.33, "volume": 79272.0}, {"date": "2025-10-27", "close": 12.9, "volume": 75331.0}, {"date": "2025-10-28", "close": 12.98, "volume": 82601.0}, {"date": "2025-10-29", "close": 12.97, "volume": 113781.0}, {"date": "2025-10-30", "close": 12.15, "volume": 125971.0}, {"date": "2025-10-31", "close": 12.41, "volume": 99990.0}, {"date": "2025-11-03", "close": 12.2, "volume": 55044.0}, {"date": "2025-11-04", "close": 12.73, "volume": 141896.0}, {"date": "2025-11-05", "close": 11.91, "volume": 125288.0}, {"date": "2025-11-06", "close": 10.56, "volume": 278803.0}, {"date": "2025-11-07", "close": 10.55, "volume": 146132.0}, {"date": "2025-11-10", "close": 10.87, "volume": 80554.0}, {"date": "2025-11-11", "close": 9.68, "volume": 264436.0}, {"date": "2025-11-12", "close": 9.46, "volume": 161669.0}, {"date": "2025-11-13", "close": 8.87, "volume": 289645.0}, {"date": "2025-11-14", "close": 7.91, "volume": 225465.0}, {"date": "2025-11-17", "close": 7.58, "volume": 278492.0}, {"date": "2025-11-18", "close": 8.23, "volume": 120580.0}, {"date": "2025-11-19", "close": 8.255, "volume": 115511.0}, {"date": "2025-11-20", "close": 7.86, "volume": 85593.0}, {"date": "2025-11-21", "close": 7.92, "volume": 198703.0}, {"date": "2025-11-24", "close": 7.58, "volume": 121395.0}, {"date": "2025-11-25", "close": 7.41, "volume": 102070.0}, {"date": "2025-11-26", "close": 7.27, "volume": 134494.0}, {"date": "2025-11-28", "close": 7.71, "volume": 53633.0}, {"date": "2025-12-01", "close": 7.61, "volume": 58714.0}, {"date": "2025-12-02", "close": 7.43, "volume": 106588.0}, {"date": "2025-12-03", "close": 7.55, "volume": 102329.0}, {"date": "2025-12-04", "close": 8.36, "volume": 163678.0}, {"date": "2025-12-05", "close": 7.63, "volume": 114231.0}, {"date": "2025-12-08", "close": 7.32, "volume": 144824.0}, {"date": "2025-12-09", "close": 7.45, "volume": 119778.0}, {"date": "2025-12-10", "close": 7.73, "volume": 256970.0}, {"date": "2025-12-11", "close": 7.57, "volume": 108214.0}, {"date": "2025-12-12", "close": 7.4, "volume": 152855.0}, {"date": "2025-12-15", "close": 6.54, "volume": 216704.0}, {"date": "2025-12-16", "close": 6.81, "volume": 232080.0}, {"date": "2025-12-17", "close": 6.91, "volume": 132137.0}, {"date": "2025-12-18", "close": 6.52, "volume": 126798.0}, {"date": "2025-12-19", "close": 6.19, "volume": 272631.0}, {"date": "2025-12-22", "close": 6.49, "volume": 171761.0}, {"date": "2025-12-23", "close": 6.53, "volume": 96744.0}, {"date": "2025-12-24", "close": 6.59, "volume": 31393.0}, {"date": "2025-12-26", "close": 6.63, "volume": 85666.0}, {"date": "2025-12-29", "close": 6.44, "volume": 95218.0}, {"date": "2025-12-30", "close": 6.78, "volume": 231750.0}, {"date": "2025-12-31", "close": 7.21, "volume": 208401.0}, {"date": "2026-01-02", "close": 7.0, "volume": 93232.0}, {"date": "2026-01-05", "close": 7.48, "volume": 97393.0}, {"date": "2026-01-06", "close": 7.47, "volume": 82675.0}, {"date": "2026-01-07", "close": 7.12, "volume": 37866.0}, {"date": "2026-01-08", "close": 7.24, "volume": 69087.0}, {"date": "2026-01-09", "close": 7.24, "volume": 76052.0}, {"date": "2026-01-12", "close": 7.07, "volume": 59813.0}, {"date": "2026-01-13", "close": 6.73, "volume": 94833.0}, {"date": "2026-01-14", "close": 6.26, "volume": 120442.0}, {"date": "2026-01-15", "close": 6.51, "volume": 89532.0}, {"date": "2026-01-16", "close": 6.89, "volume": 189456.0}, {"date": "2026-01-20", "close": 6.49, "volume": 145253.0}, {"date": "2026-01-21", "close": 6.45, "volume": 139959.0}, {"date": "2026-01-22", "close": 6.48, "volume": 70572.0}, {"date": "2026-01-23", "close": 6.33, "volume": 51677.0}, {"date": "2026-01-26", "close": 6.56, "volume": 142075.0}, {"date": "2026-01-27", "close": 6.72, "volume": 123181.0}, {"date": "2026-01-28", "close": 6.83, "volume": 117258.0}, {"date": "2026-01-29", "close": 7.26, "volume": 326669.0}, {"date": "2026-01-30", "close": 7.29, "volume": 156604.0}, {"date": "2026-02-02", "close": 7.04, "volume": 72620.0}, {"date": "2026-02-03", "close": 6.69, "volume": 121175.0}, {"date": "2026-02-04", "close": 6.72, "volume": 224049.0}, {"date": "2026-02-05", "close": 6.51, "volume": 315289.0}, {"date": "2026-02-06", "close": 6.94, "volume": 128149.0}, {"date": "2026-02-09", "close": 7.35, "volume": 131908.0}, {"date": "2026-02-10", "close": 7.49, "volume": 58033.0}, {"date": "2026-02-11", "close": 7.02, "volume": 42573.0}, {"date": "2026-02-12", "close": 6.81, "volume": 94604.0}, {"date": "2026-02-13", "close": 6.66, "volume": 85430.0}, {"date": "2026-02-17", "close": 6.74, "volume": 79677.0}, {"date": "2026-02-18", "close": 7.46, "volume": 168123.0}, {"date": "2026-02-19", "close": 7.4, "volume": 77735.0}, {"date": "2026-02-20", "close": 7.59, "volume": 64984.0}, {"date": "2026-02-23", "close": 6.155, "volume": 184069.0}, {"date": "2026-02-24", "close": 5.595, "volume": 195920.0}, {"date": "2026-02-25", "close": 5.66, "volume": 115360.0}, {"date": "2026-02-26", "close": 5.98, "volume": 167577.0}, {"date": "2026-02-27", "close": 5.96, "volume": 72876.0}, {"date": "2026-03-02", "close": 5.79, "volume": 63704.0}, {"date": "2026-03-03", "close": 6.13, "volume": 135329.0}, {"date": "2026-03-04", "close": 6.09, "volume": 83876.0}, {"date": "2026-03-05", "close": 6.5, "volume": 99672.0}, {"date": "2026-03-06", "close": 7.19, "volume": 105524.0}, {"date": "2026-03-09", "close": 7.16, "volume": 100134.0}, {"date": "2026-03-10", "close": 6.41, "volume": 92391.0}, {"date": "2026-03-11", "close": 6.1, "volume": 121397.0}, {"date": "2026-03-12", "close": 5.65, "volume": 168262.0}, {"date": "2026-03-13", "close": 5.9, "volume": 263800.0}, {"date": "2026-03-16", "close": 6.0, "volume": 121334.0}, {"date": "2026-03-17", "close": 6.4, "volume": 172687.0}, {"date": "2026-03-18", "close": 6.36, "volume": 113656.0}, {"date": "2026-03-19", "close": 6.09, "volume": 135920.0}, {"date": "2026-03-20", "close": 5.64, "volume": 307124.0}, {"date": "2026-03-23", "close": 5.65, "volume": 99724.0}, {"date": "2026-03-24", "close": 5.49, "volume": 119310.0}, {"date": "2026-03-25", "close": 5.3, "volume": 78543.0}, {"date": "2026-03-26", "close": 5.69, "volume": 173520.0}, {"date": "2026-03-27", "close": 5.5, "volume": 98857.0}, {"date": "2026-03-30", "close": 5.8, "volume": 96236.0}, {"date": "2026-03-31", "close": 5.91, "volume": 102311.0}, {"date": "2026-04-01", "close": 6.37, "volume": 78030.0}, {"date": "2026-04-02", "close": 6.49, "volume": 113981.0}, {"date": "2026-04-06", "close": 6.93, "volume": 129418.0}, {"date": "2026-04-07", "close": 7.16, "volume": 74347.0}, {"date": "2026-04-08", "close": 7.37, "volume": 89085.0}, {"date": "2026-04-09", "close": 6.47, "volume": 65667.0}, {"date": "2026-04-10", "close": 6.06, "volume": 118275.0}, {"date": "2026-04-13", "close": 6.6, "volume": 78323.0}, {"date": "2026-04-14", "close": 6.79, "volume": 53257.0}, {"date": "2026-04-15", "close": 7.42, "volume": 146001.0}, {"date": "2026-04-16", "close": 7.74, "volume": 146163.0}, {"date": "2026-04-17", "close": 8.04, "volume": 126157.0}, {"date": "2026-04-20", "close": 7.785, "volume": 109165.0}, {"date": "2026-04-21", "close": 6.72, "volume": 134275.0}, {"date": "2026-04-22", "close": 7.24, "volume": 95850.0}, {"date": "2026-04-23", "close": 6.57, "volume": 81444.0}, {"date": "2026-04-24", "close": 6.8, "volume": 132821.0}, {"date": "2026-04-27", "close": 6.41, "volume": 76925.0}, {"date": "2026-04-28", "close": 6.56, "volume": 57837.0}, {"date": "2026-04-29", "close": 6.24, "volume": 76952.0}, {"date": "2026-04-30", "close": 6.7, "volume": 104347.0}, {"date": "2026-05-01", "close": 6.78, "volume": 55865.0}, {"date": "2026-05-04", "close": 6.43, "volume": 71297.0}, {"date": "2026-05-05", "close": 7.16, "volume": 310635.0}, {"date": "2026-05-06", "close": 7.63, "volume": 192708.0}, {"date": "2026-05-07", "close": 8.97, "volume": 230946.0}, {"date": "2026-05-08", "close": 9.01, "volume": 149396.0}, {"date": "2026-05-11", "close": 8.51, "volume": 95859.0}, {"date": "2026-05-12", "close": 8.68, "volume": 115313.0}, {"date": "2026-05-13", "close": 9.29, "volume": 177122.0}, {"date": "2026-05-14", "close": 9.25, "volume": 141965.0}, {"date": "2026-05-15", "close": 9.96, "volume": 121003.0}, {"date": "2026-05-18", "close": 8.89, "volume": 79515.0}, {"date": "2026-05-19", "close": 8.16, "volume": 58568.0}, {"date": "2026-05-20", "close": 8.08, "volume": 78965.0}, {"date": "2026-05-21", "close": 8.06, "volume": 99503.0}, {"date": "2026-05-22", "close": 7.98, "volume": 72527.0}, {"date": "2026-05-26", "close": 8.26, "volume": 78138.0}, {"date": "2026-05-27", "close": 8.17, "volume": 40005.0}, {"date": "2026-05-28", "close": 8.53, "volume": 47411.0}, {"date": "2026-05-29", "close": 8.67, "volume": 80293.0}, {"date": "2026-06-01", "close": 9.35, "volume": 49385.0}, {"date": "2026-06-02", "close": 9.41, "volume": 75555.0}, {"date": "2026-06-03", "close": 8.72, "volume": 43100.0}, {"date": "2026-06-04", "close": 9.0, "volume": 64742.0}, {"date": "2026-06-05", "close": 8.58, "volume": 24738.0}, {"date": "2026-06-08", "close": 8.33, "volume": 35598.0}, {"date": "2026-06-09", "close": 8.21, "volume": 55770.0}, {"date": "2026-06-10", "close": 8.81, "volume": 79280.0}, {"date": "2026-06-11", "close": 8.53, "volume": 61817.0}, {"date": "2026-06-12", "close": 7.76, "volume": 99942.0}, {"date": "2026-06-15", "close": 6.89, "volume": 133764.0}, {"date": "2026-06-16", "close": 7.23, "volume": 138192.0}, {"date": "2026-06-17", "close": 7.62, "volume": 157958.0}, {"date": "2026-06-18", "close": 7.5, "volume": 108421.0}, {"date": "2026-06-22", "close": 7.55, "volume": 159803.0}, {"date": "2026-06-23", "close": 7.71, "volume": 68978.0}, {"date": "2026-06-24", "close": 7.42, "volume": 119821.0}, {"date": "2026-06-25", "close": 6.53, "volume": 135497.0}, {"date": "2026-06-26", "close": 6.36, "volume": 611457.0}, {"date": "2026-06-29", "close": 6.46, "volume": 206783.0}, {"date": "2026-06-30", "close": 6.52, "volume": 170732.0}, {"date": "2026-07-01", "close": 6.62, "volume": 71458.0}, {"date": "2026-07-02", "close": 7.02, "volume": 77448.0}, {"date": "2026-07-06", "close": 6.77, "volume": 60854.0}, {"date": "2026-07-07", "close": 6.75, "volume": 59641.0}, {"date": "2026-07-08", "close": 6.9, "volume": 63395.0}, {"date": "2026-07-09", "close": 7.17, "volume": 111351.0}, {"date": "2026-07-10", "close": 6.98, "volume": 65891.0}, {"date": "2026-07-13", "close": 8.02, "volume": 128065.0}, {"date": "2026-07-14", "close": 7.97, "volume": 44399.0}, {"date": "2026-07-15", "close": 7.74, "volume": 67742.0}, {"date": "2026-07-16", "close": 7.19, "volume": 42152.0}, {"date": "2026-07-17", "close": 7.09, "volume": 28062.0}, {"date": "2026-07-20", "close": 7.07, "volume": 21394.0}, {"date": "2026-07-21", "close": 7.0, "volume": 130407.0}, {"date": "2026-07-22", "close": 7.0, "volume": 85205.0}, {"date": "2026-07-23", "close": 6.6, "volume": 143403.0}, {"date": "2026-07-24", "close": 7.01, "volume": 52663.0}], "refreshing": true}