{"ticker": "ABTS", "overview": {"cik": "1864055", "ticker": "ABTS", "name": "Abits Group Inc", "industry": "Finance Services", "country": "British Virgin Islands", "sic": "6199", "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037013", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004665", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001493152-26-019616", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001493152-26-019612", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002089", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017969", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014408", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014385", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014383", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014380", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001493152-26-008094", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-24", "title": "Prospectus", "accession": "0001493152-26-007823", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-31", "title": "Foreign material event", "accession": "0001493152-25-029709", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-18", "title": "Form EFFECT", "accession": "9999999995-25-003826", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-10", "title": "Foreign material event", "accession": "0001493152-25-027075", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-12-02", "title": "Form F-3/A", "accession": "0001493152-25-025631", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001493152-25-024761", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-24", "title": "Foreign material event", "accession": "0001493152-25-019184", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-10", "title": "Foreign material event", "accession": "0001493152-25-017701", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-09-11", "title": "Form F-3/A", "accession": "0001641172-25-027133", "price_sensitive": false}, {"form": "6-K/A", "date": "2025-09-02", "title": "Form 6-K/A", "accession": "0001641172-25-026152", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "Foreign material event", "accession": "0001641172-25-023347", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-05-30", "title": "Form F-3/A", "accession": "0001641172-25-013026", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-29", "title": "Foreign material event", "accession": "0001641172-25-012787", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ABTS", "has_prices": true, "as_of": "2026-10-30", "last": 1.19, "prev_close": 1.2, "change": -0.010000000000000009, "change_pct": -0.008333333333333342, "session_volume": 2220.0, "vwap_5": 1.1744355354442761, "vwap_20": 1.1951065619162164, "vwap_60": 1.35753700724283, "vwap_250": 2.299678088687612, "high_52w": 6.49, "low_52w": 0.8143, "avg_volume_20": 9769.25, "sessions": 400, "market_cap": {"value": 2820294.05, "shares": 2369995.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0001493152-26-036954", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group 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": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc raises a activist stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0001493152-26-036954-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001493152-26-042035", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "ARC Group International Ltd", "who_key": "ARC Group International Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "ARC Group International Ltd takes a 22.7% activist stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2152924/0001493152-26-042035-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0000919574-26-004665", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc raises a passive stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0000919574-26-004665-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902664-26-002089", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc crosses 5% of ABTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0000902664-26-002089-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "0001493152-26-017969", "src": "INSIDERS", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Conglin Deng", "who_key": "Deng Conglin", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on ABTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/000149315226017969/0001493152-26-017969-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042035", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "ARC Group International Ltd", "who_key": "ARC Group International Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "ARC Group International Ltd takes a 22.7% activist stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2152924/0001493152-26-042035-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0001493152-26-036954", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group 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": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc raises a activist stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0001493152-26-036954-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0000919574-26-004665", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc raises a passive stake in ABTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0000919574-26-004665-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902664-26-002089", "src": "13DG", "ticker": "ABTS", "cik": "1864055", "company": "Abits Group Inc", "company_raw": "Abits Group Inc", "who": "Abits Group Inc", "who_key": "Abits Group Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "British Virgin Islands", "headline": "Abits Group Inc crosses 5% of ABTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1864055/0000902664-26-002089-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}], "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": "Abits Group Inc - Ordinary Shares", "new_value": "Abits Group Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001864055", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001864055", "applied": 1, "detected_at": "2026-09-10T03:13:07.699977"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037013", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004665", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001493152-26-019616", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001493152-26-019612", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002089", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017969", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014408", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014385", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014383", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014380", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001493152-26-008094", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-24", "title": "Prospectus", "accession": "0001493152-26-007823", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-31", "title": "Foreign material event", "accession": "0001493152-25-029709", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-18", "title": "Form EFFECT", "accession": "9999999995-25-003826", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-10", "title": "Foreign material event", "accession": "0001493152-25-027075", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-12-02", "title": "Form F-3/A", "accession": "0001493152-25-025631", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001493152-25-024761", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-24", "title": "Foreign material event", "accession": "0001493152-25-019184", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-10", "title": "Foreign material event", "accession": "0001493152-25-017701", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-09-11", "title": "Form F-3/A", "accession": "0001641172-25-027133", "price_sensitive": false}, {"form": "6-K/A", "date": "2025-09-02", "title": "Form 6-K/A", "accession": "0001641172-25-026152", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-13", "title": "Foreign material event", "accession": "0001641172-25-023347", "price_sensitive": true}, {"form": "F-3/A", "date": "2025-05-30", "title": "Form F-3/A", "accession": "0001641172-25-013026", "price_sensitive": false}, {"form": "6-K", "date": "2025-05-29", "title": "Foreign material event", "accession": "0001641172-25-012787", "price_sensitive": true}], "performance": {"ticker": "ABTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 389.9805, "volume": 1.0}, {"date": "2016-11-01", "close": 389.9805, "volume": 1.0}, {"date": "2016-11-02", "close": 397.4801, "volume": 3.0}, {"date": "2016-11-03", "close": 392.9804, "volume": 12.0}, {"date": "2016-11-04", "close": 392.9804, "volume": 8.0}, {"date": "2016-11-07", "close": 374.9813, "volume": 3.0}, {"date": "2016-11-08", "close": 374.9813, "volume": null}, {"date": "2016-11-09", "close": 374.9813, "volume": null}, {"date": "2016-11-10", "close": 374.9813, "volume": null}, {"date": "2016-11-11", "close": 306.7347, "volume": 9.0}, {"date": "2016-11-14", "close": 306.7347, "volume": null}, {"date": "2016-11-15", "close": 284.2358, "volume": 344.0}, {"date": "2016-11-16", "close": 284.9858, "volume": 183.0}, {"date": "2016-11-17", "close": 290.9855, "volume": 797.0}, {"date": "2016-11-18", "close": 284.9858, "volume": 165.0}, {"date": "2016-11-21", "close": 284.2358, "volume": 129.0}, {"date": "2016-11-22", "close": 260.237, "volume": 424.0}, {"date": "2016-11-23", "close": 260.237, "volume": 385.0}, {"date": "2016-11-25", "close": 243.7378, "volume": 167.0}, {"date": "2016-11-28", "close": 240.738, "volume": 249.0}, {"date": "2016-11-29", "close": 223.1213, "volume": 52.0}, {"date": "2016-11-30", "close": 221.9889, "volume": 30.0}, {"date": "2016-12-01", "close": 195.0652, "volume": 413.0}, {"date": "2016-12-02", "close": 214.4893, "volume": 570.0}, {"date": "2016-12-05", "close": 245.9877, "volume": 490.0}, {"date": "2016-12-06", "close": 258.7371, "volume": 1189.0}, {"date": "2016-12-07", "close": 263.9868, "volume": 1389.0}, {"date": "2016-12-08", "close": 247.4876, "volume": 705.0}, {"date": "2016-12-09", "close": 246.5052, "volume": 1070.0}, {"date": "2016-12-12", "close": 248.9876, "volume": 906.0}, {"date": "2016-12-13", "close": 244.4878, "volume": 445.0}, {"date": "2016-12-14", "close": 245.9877, "volume": 290.0}, {"date": "2016-12-15", "close": 237.0181, "volume": 331.0}, {"date": "2016-12-16", "close": 232.4884, "volume": 505.0}, {"date": "2016-12-19", "close": 248.1551, "volume": 306.0}, {"date": "2016-12-20", "close": 246.6927, "volume": 529.0}, {"date": "2016-12-21", "close": 246.7377, "volume": 199.0}, {"date": "2016-12-22", "close": 248.9876, "volume": 354.0}, {"date": "2016-12-23", "close": 246.7377, "volume": 165.0}, {"date": "2016-12-27", "close": 246.7377, "volume": 331.0}, {"date": "2016-12-28", "close": 239.2305, "volume": 473.0}, {"date": "2016-12-29", "close": 230.9885, "volume": 198.0}, {"date": "2016-12-30", "close": 238.4881, "volume": 390.0}, {"date": "2017-01-03", "close": 239.988, "volume": 340.0}, {"date": "2017-01-04", "close": 242.9879, "volume": 157.0}, {"date": "2017-01-05", "close": 243.7378, "volume": 248.0}, {"date": "2017-01-06", "close": 242.2379, "volume": 98.0}, {"date": "2017-01-09", "close": 239.988, "volume": 152.0}, {"date": "2017-01-10", "close": 239.988, "volume": 65.0}, {"date": "2017-01-11", "close": 239.238, "volume": 125.0}, {"date": "2017-01-12", "close": 241.4729, "volume": 191.0}, {"date": "2017-01-13", "close": 242.8829, "volume": 151.0}, {"date": "2017-01-17", "close": 239.988, "volume": 347.0}, {"date": "2017-01-18", "close": 241.4879, "volume": 437.0}, {"date": "2017-01-19", "close": 233.9883, "volume": 163.0}, {"date": "2017-01-20", "close": 234.7383, "volume": 130.0}, {"date": "2017-01-23", "close": 234.7383, "volume": 69.0}, {"date": "2017-01-24", "close": 242.2379, "volume": 129.0}, {"date": "2017-01-25", "close": 233.2383, "volume": 97.0}, {"date": "2017-01-26", "close": 227.2386, "volume": 228.0}, {"date": "2017-01-27", "close": 228.7386, "volume": 175.0}, {"date": "2017-01-30", "close": 239.988, "volume": 140.0}, {"date": "2017-01-31", "close": 237.7381, "volume": 107.0}, {"date": "2017-02-01", "close": 237.7381, "volume": 97.0}, {"date": "2017-02-02", "close": 239.238, "volume": 125.0}, {"date": "2017-02-03", "close": 239.238, "volume": 147.0}, {"date": "2017-02-06", "close": 240.738, "volume": 85.0}, {"date": "2017-02-07", "close": 241.4879, "volume": 153.0}, {"date": "2017-02-08", "close": 239.238, "volume": 322.0}, {"date": "2017-02-09", "close": 243.7378, "volume": 129.0}, {"date": "2017-02-10", "close": 241.5704, "volume": 259.0}, {"date": "2017-02-13", "close": 233.9883, "volume": 101.0}, {"date": "2017-02-14", "close": 229.4885, "volume": 247.0}, {"date": "2017-02-15", "close": 232.4884, "volume": 155.0}, {"date": "2017-02-16", "close": 232.4884, "volume": 149.0}, {"date": "2017-02-17", "close": 233.9883, "volume": 221.0}, {"date": "2017-02-21", "close": 232.4884, "volume": 300.0}, {"date": "2017-02-22", "close": 229.4885, "volume": 125.0}, {"date": "2017-02-23", "close": 227.2311, "volume": 387.0}, {"date": "2017-02-24", "close": 227.9886, "volume": 85.0}, {"date": "2017-02-27", "close": 228.7386, "volume": 110.0}, {"date": "2017-02-28", "close": 227.9886, "volume": 59.0}, {"date": "2017-03-01", "close": 221.9889, "volume": 302.0}, {"date": "2017-03-02", "close": 232.4884, "volume": 155.0}, {"date": "2017-03-03", "close": 237.7381, "volume": 115.0}, {"date": "2017-03-06", "close": 234.7083, "volume": 155.0}, {"date": "2017-03-07", "close": 229.4885, "volume": 144.0}, {"date": "2017-03-08", "close": 229.4885, "volume": 174.0}, {"date": "2017-03-09", "close": 229.571, "volume": 232.0}, {"date": "2017-03-10", "close": 224.2388, "volume": 391.0}, {"date": "2017-03-13", "close": 227.9886, "volume": 82.0}, {"date": "2017-03-14", "close": 227.6286, "volume": 246.0}, {"date": "2017-03-15", "close": 225.7387, "volume": 716.0}, {"date": "2017-03-16", "close": 225.6337, "volume": 207.0}, {"date": "2017-03-17", "close": 227.9886, "volume": 162.0}, {"date": "2017-03-20", "close": 233.9883, "volume": 10.0}, {"date": "2017-03-21", "close": 232.4884, "volume": 62.0}, {"date": "2017-03-22", "close": 224.9888, "volume": 191.0}, {"date": "2017-03-23", "close": 230.9885, "volume": 8.0}, {"date": "2017-03-24", "close": 228.7386, "volume": 31.0}, {"date": "2017-03-27", "close": 227.9886, "volume": 28.0}, {"date": "2017-03-28", "close": 224.9888, "volume": 53.0}, {"date": "2017-03-29", "close": 213.7393, "volume": 472.0}, {"date": "2017-03-30", "close": 222.7389, "volume": 177.0}, {"date": "2017-03-31", "close": 217.4891, "volume": 156.0}, {"date": "2017-04-03", "close": 217.4966, "volume": 22.0}, {"date": "2017-04-04", "close": 221.1264, "volume": 222.0}, {"date": "2017-04-05", "close": 213.7393, "volume": 221.0}, {"date": "2017-04-06", "close": 197.9901, "volume": 328.0}, {"date": "2017-04-07", "close": 203.2398, "volume": 251.0}, {"date": "2017-04-10", "close": 203.2398, "volume": 242.0}, {"date": "2017-04-11", "close": 212.2394, "volume": 184.0}, {"date": "2017-04-12", "close": 201.3724, "volume": 120.0}, {"date": "2017-04-13", "close": 200.24, "volume": 29.0}, {"date": "2017-04-17", "close": 206.2397, "volume": 13.0}, {"date": "2017-04-18", "close": 198.7401, "volume": 137.0}, {"date": "2017-04-19", "close": 198.7401, "volume": 657.0}, {"date": "2017-04-20", "close": 185.2407, "volume": 235.0}, {"date": "2017-04-21", "close": 171.7414, "volume": 627.0}, {"date": "2017-04-24", "close": 170.2415, "volume": 53.0}, {"date": "2017-04-25", "close": 168.7416, "volume": 186.0}, {"date": "2017-04-26", "close": 168.7416, "volume": 95.0}, {"date": "2017-04-27", "close": 165.7417, "volume": 234.0}, {"date": "2017-04-28", "close": 182.9908, "volume": 499.0}, {"date": "2017-05-01", "close": 191.2404, "volume": 171.0}, {"date": "2017-05-02", "close": 196.7677, "volume": 195.0}, {"date": "2017-05-03", "close": 200.24, "volume": 689.0}, {"date": "2017-05-04", "close": 202.4899, "volume": 405.0}, {"date": "2017-05-05", "close": 213.6568, "volume": 27.0}, {"date": "2017-05-08", "close": 224.2388, "volume": 115.0}, {"date": "2017-05-09", "close": 230.9885, "volume": 199.0}, {"date": "2017-05-10", "close": 229.4885, "volume": 315.0}, {"date": "2017-05-11", "close": 227.7261, "volume": 155.0}, {"date": "2017-05-12", "close": 227.9886, "volume": 86.0}, {"date": "2017-05-15", "close": 230.9885, "volume": 145.0}, {"date": "2017-05-16", "close": 231.7384, "volume": 103.0}, {"date": "2017-05-17", "close": 232.4884, "volume": 134.0}, {"date": "2017-05-18", "close": 230.2385, "volume": 111.0}, {"date": "2017-05-19", "close": 239.988, "volume": 175.0}, {"date": "2017-05-22", "close": 242.1629, "volume": 117.0}, {"date": "2017-05-23", "close": 246.7302, "volume": 203.0}, {"date": "2017-05-24", "close": 246.7377, "volume": 327.0}, {"date": "2017-05-25", "close": 248.2376, "volume": 245.0}, {"date": "2017-05-26", "close": 261.7369, "volume": 114.0}, {"date": "2017-05-30", "close": 260.777, "volume": 97.0}, {"date": "2017-05-31", "close": 260.987, "volume": 186.0}, {"date": "2017-06-01", "close": 272.9864, "volume": 106.0}, {"date": "2017-06-02", "close": 266.2367, "volume": 111.0}, {"date": "2017-06-05", "close": 259.487, "volume": 132.0}, {"date": "2017-06-06", "close": 268.4866, "volume": 59.0}, {"date": "2017-06-07", "close": 253.5023, "volume": 42.0}, {"date": "2017-06-08", "close": 247.7351, "volume": 106.0}, {"date": "2017-06-09", "close": 249.7375, "volume": 301.0}, {"date": "2017-06-12", "close": 247.4876, "volume": 112.0}, {"date": "2017-06-13", "close": 247.4876, "volume": null}, {"date": "2017-06-14", "close": 239.988, "volume": 35.0}, {"date": "2017-06-15", "close": 270.7365, "volume": 154.0}, {"date": "2017-06-16", "close": 247.4876, "volume": 48.0}, {"date": "2017-06-19", "close": 239.988, "volume": 70.0}, {"date": "2017-06-20", "close": 239.988, "volume": 86.0}, {"date": "2017-06-21", "close": 250.48, "volume": 3.0}, {"date": "2017-06-22", "close": 239.9955, "volume": 5.0}, {"date": "2017-06-23", "close": 236.2382, "volume": 79.0}, {"date": "2017-06-26", "close": 240.018, "volume": 107.0}, {"date": "2017-06-27", "close": 239.988, "volume": 51.0}, {"date": "2017-06-28", "close": 240.738, "volume": 7.0}, {"date": "2017-06-29", "close": 239.178, "volume": 96.0}, {"date": "2017-06-30", "close": 239.238, "volume": 44.0}, {"date": "2017-07-03", "close": 236.9882, "volume": 69.0}, {"date": "2017-07-05", "close": 239.238, "volume": 23.0}, {"date": "2017-07-06", "close": 238.4881, "volume": 24.0}, {"date": "2017-07-07", "close": 236.9807, "volume": 103.0}, {"date": "2017-07-10", "close": 227.9886, "volume": 191.0}, {"date": "2017-07-11", "close": 232.4884, "volume": 27.0}, {"date": "2017-07-12", "close": 232.4884, "volume": 37.0}, {"date": "2017-07-13", "close": 232.4884, "volume": 18.0}, {"date": "2017-07-14", "close": 232.4884, "volume": 67.0}, {"date": "2017-07-17", "close": 238.4881, "volume": 29.0}, {"date": "2017-07-18", "close": 232.2559, "volume": 43.0}, {"date": "2017-07-19", "close": 236.0657, "volume": 36.0}, {"date": "2017-07-20", "close": 232.4884, "volume": 1.0}, {"date": "2017-07-21", "close": 233.2383, "volume": 124.0}, {"date": "2017-07-24", "close": 236.2382, "volume": 47.0}, {"date": "2017-07-25", "close": 236.1632, "volume": 6.0}, {"date": "2017-07-26", "close": 236.2382, "volume": 248.0}, {"date": "2017-07-27", "close": 241.4129, "volume": 57.0}, {"date": "2017-07-28", "close": 238.4881, "volume": 128.0}, {"date": "2017-07-31", "close": 242.2379, "volume": 253.0}, {"date": "2017-08-01", "close": 245.9877, "volume": 14.0}, {"date": "2017-08-02", "close": 243.8428, "volume": 40.0}, {"date": "2017-08-03", "close": 242.9879, "volume": 24.0}, {"date": "2017-08-04", "close": 243.7378, "volume": 171.0}, {"date": "2017-08-07", "close": 241.4879, "volume": 25.0}, {"date": "2017-08-08", "close": 239.238, "volume": 95.0}, {"date": "2017-08-09", "close": 236.9882, "volume": 42.0}, {"date": "2017-08-10", "close": 232.4884, "volume": 35.0}, {"date": "2017-08-11", "close": 232.4884, "volume": 16.0}, {"date": "2017-08-14", "close": 236.9882, "volume": 13.0}, {"date": "2017-08-15", "close": 238.4881, "volume": 106.0}, {"date": "2017-08-16", "close": 224.9888, "volume": 143.0}, {"date": "2017-08-17", "close": 224.9888, "volume": 137.0}, {"date": "2017-08-18", "close": 224.7788, "volume": 142.0}, {"date": "2017-08-21", "close": 225.7387, "volume": 70.0}, {"date": "2017-08-22", "close": 223.8488, "volume": 462.0}, {"date": "2017-08-23", "close": 224.1638, "volume": 81.0}, {"date": "2017-08-24", "close": 224.9888, "volume": 60.0}, {"date": "2017-08-25", "close": 223.4888, "volume": 160.0}, {"date": "2017-08-28", "close": 223.4888, "volume": 14.0}, {"date": "2017-08-29", "close": 224.9813, "volume": 239.0}, {"date": "2017-08-30", "close": 217.4891, "volume": 43.0}, {"date": "2017-08-31", "close": 218.989, "volume": 140.0}, {"date": "2017-09-01", "close": 218.989, "volume": 15.0}, {"date": "2017-09-05", "close": 224.9888, "volume": 104.0}, {"date": "2017-09-06", "close": 224.9138, "volume": 250.0}, {"date": "2017-09-07", "close": 220.489, "volume": 13.0}, {"date": "2017-09-08", "close": 222.7389, "volume": 88.0}, {"date": "2017-09-11", "close": 222.7389, "volume": 169.0}, {"date": "2017-09-12", "close": 224.2388, "volume": 53.0}, {"date": "2017-09-13", "close": 215.9892, "volume": 110.0}, {"date": "2017-09-14", "close": 215.9892, "volume": 104.0}, {"date": "2017-09-15", "close": 212.9894, "volume": 79.0}, {"date": "2017-09-18", "close": 213.7393, "volume": 7.0}, {"date": "2017-09-19", "close": 221.2389, "volume": 48.0}, {"date": "2017-09-20", "close": 218.989, "volume": 16.0}, {"date": "2017-09-21", "close": 218.989, "volume": null}, {"date": "2017-09-22", "close": 203.2398, "volume": 157.0}, {"date": "2017-09-25", "close": 203.2398, "volume": null}, {"date": "2017-09-26", "close": 200.24, "volume": 135.0}, {"date": "2017-09-27", "close": 203.2398, "volume": 79.0}, {"date": "2017-09-28", "close": 203.9898, "volume": 121.0}, {"date": "2017-09-29", "close": 200.99, "volume": 79.0}, {"date": "2017-10-02", "close": 202.4899, "volume": 42.0}, {"date": "2017-10-03", "close": 196.4902, "volume": 6.0}, {"date": "2017-10-04", "close": 213.7393, "volume": 57.0}, {"date": "2017-10-05", "close": 203.2398, "volume": 82.0}, {"date": "2017-10-06", "close": 203.2398, "volume": 66.0}, {"date": "2017-10-09", "close": 198.7401, "volume": 56.0}, {"date": "2017-10-10", "close": 198.7401, "volume": null}, {"date": "2017-10-11", "close": 194.9903, "volume": 122.0}, {"date": "2017-10-12", "close": 193.1603, "volume": 88.0}, {"date": "2017-10-13", "close": 180.741, "volume": 178.0}, {"date": "2017-10-16", "close": 185.9907, "volume": 41.0}, {"date": "2017-10-17", "close": 186.7407, "volume": 164.0}, {"date": "2017-10-18", "close": 188.9906, "volume": 229.0}, {"date": "2017-10-19", "close": 181.4909, "volume": 110.0}, {"date": "2017-10-20", "close": 184.8658, "volume": 67.0}, {"date": "2017-10-23", "close": 191.2404, "volume": 19.0}, {"date": "2017-10-24", "close": 185.2407, "volume": 223.0}, {"date": "2017-10-25", "close": 184.4908, "volume": 15.0}, {"date": "2017-10-26", "close": 183.7408, "volume": 31.0}, {"date": "2017-10-27", "close": 179.991, "volume": 29.0}, {"date": "2017-10-30", "close": 187.4906, "volume": 31.0}, {"date": "2017-10-31", "close": 181.3634, "volume": 17.0}, {"date": "2017-11-01", "close": 181.3634, "volume": null}, {"date": "2017-11-02", "close": 191.2404, "volume": 122.0}, {"date": "2017-11-03", "close": 191.2404, "volume": null}, {"date": "2017-11-06", "close": 186.7407, "volume": 156.0}, {"date": "2017-11-07", "close": 194.9903, "volume": 47.0}, {"date": "2017-11-08", "close": 196.4902, "volume": 68.0}, {"date": "2017-11-09", "close": 196.4902, "volume": null}, {"date": "2017-11-10", "close": 192.7404, "volume": 9.0}, {"date": "2017-11-13", "close": 205.4897, "volume": 80.0}, {"date": "2017-11-14", "close": 200.99, "volume": 40.0}, {"date": "2017-11-15", "close": 193.4903, "volume": 53.0}, {"date": "2017-11-16", "close": 193.4903, "volume": null}, {"date": "2017-11-17", "close": 179.991, "volume": 86.0}, {"date": "2017-11-20", "close": 179.991, "volume": 17.0}, {"date": "2017-11-21", "close": 179.241, "volume": 118.0}, {"date": "2017-11-22", "close": 179.991, "volume": 93.0}, {"date": "2017-11-24", "close": 193.4903, "volume": 59.0}, {"date": "2017-11-27", "close": 189.7405, "volume": 8.0}, {"date": "2017-11-28", "close": 206.2397, "volume": 118.0}, {"date": "2017-11-29", "close": 197.9826, "volume": 199.0}, {"date": "2017-11-30", "close": 202.4899, "volume": 424.0}, {"date": "2017-12-01", "close": 201.7399, "volume": 87.0}, {"date": "2017-12-04", "close": 202.4899, "volume": 163.0}, {"date": "2017-12-05", "close": 209.9895, "volume": 111.0}, {"date": "2017-12-06", "close": 238.4881, "volume": 698.0}, {"date": "2017-12-07", "close": 247.4876, "volume": 1637.0}, {"date": "2017-12-08", "close": 269.2365, "volume": 2817.0}, {"date": "2017-12-11", "close": 281.2359, "volume": 1668.0}, {"date": "2017-12-12", "close": 284.9858, "volume": 1961.0}, {"date": "2017-12-13", "close": 284.9858, "volume": 1657.0}, {"date": "2017-12-14", "close": 287.2356, "volume": 1470.0}, {"date": "2017-12-15", "close": 286.4857, "volume": 926.0}, {"date": "2017-12-18", "close": 286.4032, "volume": 1495.0}, {"date": "2017-12-19", "close": 285.7357, "volume": 879.0}, {"date": "2017-12-20", "close": 279.736, "volume": 2081.0}, {"date": "2017-12-21", "close": 277.4861, "volume": 858.0}, {"date": "2017-12-22", "close": 277.4861, "volume": 347.0}, {"date": "2017-12-26", "close": 292.4854, "volume": 684.0}, {"date": "2017-12-27", "close": 290.228, "volume": 353.0}, {"date": "2017-12-28", "close": 288.7356, "volume": 343.0}, {"date": "2017-12-29", "close": 288.7356, "volume": 265.0}, {"date": "2018-01-02", "close": 274.4863, "volume": 741.0}, {"date": "2018-01-03", "close": 284.9858, "volume": 798.0}, {"date": "2018-01-04", "close": 281.2359, "volume": 276.0}, {"date": "2018-01-05", "close": 272.9864, "volume": 526.0}, {"date": "2018-01-08", "close": 263.9868, "volume": 404.0}, {"date": "2018-01-09", "close": 248.9876, "volume": 645.0}, {"date": "2018-01-10", "close": 239.988, "volume": 804.0}, {"date": "2018-01-11", "close": 263.2368, "volume": 544.0}, {"date": "2018-01-12", "close": 284.9033, "volume": 738.0}, {"date": "2018-01-16", "close": 275.9862, "volume": 2699.0}, {"date": "2018-01-17", "close": 277.4861, "volume": 2195.0}, {"date": "2018-01-18", "close": 267.7366, "volume": 376.0}, {"date": "2018-01-19", "close": 285.7357, "volume": 2134.0}, {"date": "2018-01-22", "close": 275.9037, "volume": 2817.0}, {"date": "2018-01-23", "close": 266.9867, "volume": 759.0}, {"date": "2018-01-24", "close": 267.7366, "volume": 57.0}, {"date": "2018-01-25", "close": 268.4866, "volume": 169.0}, {"date": "2018-01-26", "close": 268.4866, "volume": 977.0}, {"date": "2018-01-29", "close": 258.7371, "volume": 199.0}, {"date": "2018-01-30", "close": 264.7368, "volume": 318.0}, {"date": "2018-01-31", "close": 262.4869, "volume": 188.0}, {"date": "2018-02-01", "close": 254.9873, "volume": 683.0}, {"date": "2018-02-02", "close": 252.7374, "volume": 175.0}, {"date": "2018-02-05", "close": 260.987, "volume": 116.0}, {"date": "2018-02-06", "close": 266.9867, "volume": 530.0}, {"date": "2018-02-07", "close": 262.4869, "volume": 48.0}, {"date": "2018-02-08", "close": 262.4869, "volume": 119.0}, {"date": "2018-02-09", "close": 261.7369, "volume": 343.0}, {"date": "2018-02-12", "close": 267.7366, "volume": 955.0}, {"date": "2018-02-13", "close": 266.2292, "volume": 251.0}, {"date": "2018-02-14", "close": 262.4794, "volume": 165.0}, {"date": "2018-02-15", "close": 267.7366, "volume": 172.0}, {"date": "2018-02-16", "close": 269.9865, "volume": 194.0}, {"date": "2018-02-20", "close": 266.2367, "volume": 129.0}, {"date": "2018-02-21", "close": 261.7369, "volume": 205.0}, {"date": "2018-02-22", "close": 261.7294, "volume": 126.0}, {"date": "2018-02-23", "close": 261.7369, "volume": 163.0}, {"date": "2018-02-26", "close": 258.7371, "volume": 189.0}, {"date": "2018-02-27", "close": 258.7371, "volume": 258.0}, {"date": "2018-02-28", "close": 258.7371, "volume": 309.0}, {"date": "2018-03-01", "close": 241.4879, "volume": 875.0}, {"date": "2018-03-02", "close": 246.7377, "volume": 745.0}, {"date": "2018-03-05", "close": 247.4876, "volume": 182.0}, {"date": "2018-03-06", "close": 253.4873, "volume": 88.0}, {"date": "2018-03-07", "close": 254.2373, "volume": 364.0}, {"date": "2018-03-08", "close": 251.2374, "volume": 105.0}, {"date": "2018-03-09", "close": 250.4875, "volume": 196.0}, {"date": "2018-03-12", "close": 248.9876, "volume": 258.0}, {"date": "2018-03-13", "close": 244.4878, "volume": 438.0}, {"date": "2018-03-14", "close": 242.2379, "volume": 65.0}, {"date": "2018-03-15", "close": 239.988, "volume": 59.0}, {"date": "2018-03-16", "close": 239.988, "volume": 132.0}, {"date": "2018-03-19", "close": 237.7381, "volume": 173.0}, {"date": "2018-03-20", "close": 236.2307, "volume": 201.0}, {"date": "2018-03-21", "close": 224.2388, "volume": 429.0}, {"date": "2018-03-22", "close": 213.7393, "volume": 433.0}, {"date": "2018-03-23", "close": 205.4897, "volume": 401.0}, {"date": "2018-03-26", "close": 183.7408, "volume": 323.0}, {"date": "2018-03-27", "close": 218.2391, "volume": 861.0}, {"date": "2018-03-28", "close": 221.2389, "volume": 407.0}, {"date": "2018-03-29", "close": 228.7386, "volume": 562.0}, {"date": "2018-04-02", "close": 227.1561, "volume": 101.0}, {"date": "2018-04-03", "close": 225.3037, "volume": 7.0}, {"date": "2018-04-04", "close": 221.9889, "volume": 5.0}, {"date": "2018-04-05", "close": 222.7314, "volume": 49.0}, {"date": "2018-04-06", "close": 226.4887, "volume": 67.0}, {"date": "2018-04-09", "close": 219.739, "volume": 121.0}, {"date": "2018-04-10", "close": 220.489, "volume": 180.0}, {"date": "2018-04-11", "close": 220.729, "volume": 83.0}, {"date": "2018-04-12", "close": 218.989, "volume": 17.0}, {"date": "2018-04-13", "close": 219.739, "volume": 8.0}, {"date": "2018-04-16", "close": 219.739, "volume": 62.0}, {"date": "2018-04-17", "close": 218.989, "volume": 63.0}, {"date": "2018-04-18", "close": 219.7315, "volume": 94.0}, {"date": "2018-04-19", "close": 226.4287, "volume": 71.0}, {"date": "2018-04-20", "close": 227.9886, "volume": 181.0}, {"date": "2018-04-23", "close": 208.4896, "volume": 83.0}, {"date": "2018-04-24", "close": 222.7389, "volume": 194.0}, {"date": "2018-04-25", "close": 208.4896, "volume": 411.0}, {"date": "2018-04-26", "close": 209.1795, "volume": 86.0}, {"date": "2018-04-27", "close": 209.9895, "volume": 401.0}, {"date": "2018-04-30", "close": 216.7392, "volume": 545.0}, {"date": "2018-05-01", "close": 216.7392, "volume": 27.0}, {"date": "2018-05-02", "close": 218.2391, "volume": 65.0}, {"date": "2018-05-03", "close": 218.989, "volume": 44.0}, {"date": "2018-05-04", "close": 237.7381, "volume": 20.0}, {"date": "2018-05-07", "close": 216.7392, "volume": 101.0}, {"date": "2018-05-08", "close": 209.9145, "volume": 121.0}, {"date": "2018-05-09", "close": 203.9898, "volume": 186.0}, {"date": "2018-05-10", "close": 194.2403, "volume": 444.0}, {"date": "2018-05-11", "close": 200.99, "volume": 134.0}, {"date": "2018-05-14", "close": 195.7402, "volume": 85.0}, {"date": "2018-05-15", "close": 185.9907, "volume": 626.0}, {"date": "2018-05-16", "close": 193.9178, "volume": 528.0}, {"date": "2018-05-17", "close": 190.528, "volume": 393.0}, {"date": "2018-05-18", "close": 184.4908, "volume": 523.0}, {"date": "2018-05-21", "close": 173.2488, "volume": 792.0}, {"date": "2018-05-22", "close": 171.7414, "volume": 697.0}, {"date": "2018-05-23", "close": 167.2416, "volume": 477.0}, {"date": "2018-05-24", "close": 165.7417, "volume": 539.0}, {"date": "2018-05-25", "close": 164.9918, "volume": 470.0}, {"date": "2018-05-29", "close": 162.5394, "volume": 404.0}, {"date": "2018-05-30", "close": 162.7419, "volume": 506.0}, {"date": "2018-05-31", "close": 171.7414, "volume": 493.0}, {"date": "2018-06-01", "close": 161.5494, "volume": 417.0}, {"date": "2018-06-04", "close": 154.2898, "volume": 672.0}, {"date": "2018-06-05", "close": 149.9925, "volume": 181.0}, {"date": "2018-06-06", "close": 149.2425, "volume": 195.0}, {"date": "2018-06-07", "close": 146.9927, "volume": 291.0}, {"date": "2018-06-08", "close": 149.04, "volume": 334.0}, {"date": "2018-06-11", "close": 149.91, "volume": 377.0}, {"date": "2018-06-12", "close": 204.6648, "volume": 755.0}, {"date": "2018-06-13", "close": 158.0396, "volume": 1177.0}, {"date": "2018-06-14", "close": 151.4849, "volume": 474.0}, {"date": "2018-06-15", "close": 152.9924, "volume": 282.0}, {"date": "2018-06-18", "close": 143.2428, "volume": 152.0}, {"date": "2018-06-19", "close": 140.243, "volume": 398.0}, {"date": "2018-06-20", "close": 139.958, "volume": 193.0}, {"date": "2018-06-21", "close": 149.2425, "volume": 443.0}, {"date": "2018-06-22", "close": 142.4929, "volume": 254.0}, {"date": "2018-06-25", "close": 146.2427, "volume": 333.0}, {"date": "2018-06-26", "close": 148.4926, "volume": 417.0}, {"date": "2018-06-27", "close": 149.04, "volume": 508.0}, {"date": "2018-06-28", "close": 135.9682, "volume": 426.0}, {"date": "2018-06-29", "close": 146.9177, "volume": 597.0}, {"date": "2018-07-02", "close": 141.7429, "volume": 224.0}, {"date": "2018-07-03", "close": 145.0427, "volume": 348.0}, {"date": "2018-07-05", "close": 140.993, "volume": 465.0}, {"date": "2018-07-06", "close": 141.3079, "volume": 733.0}, {"date": "2018-07-09", "close": 127.4936, "volume": 483.0}, {"date": "2018-07-10", "close": 142.4929, "volume": 578.0}, {"date": "2018-07-11", "close": 159.742, "volume": 808.0}, {"date": "2018-07-12", "close": 187.1156, "volume": 2055.0}, {"date": "2018-07-13", "close": 173.2413, "volume": 1027.0}, {"date": "2018-07-16", "close": 164.9918, "volume": 493.0}, {"date": "2018-07-17", "close": 152.8049, "volume": 312.0}, {"date": "2018-07-18", "close": 142.5004, "volume": 395.0}, {"date": "2018-07-19", "close": 135.7282, "volume": 552.0}, {"date": "2018-07-20", "close": 137.2431, "volume": 444.0}, {"date": "2018-07-23", "close": 131.9934, "volume": 361.0}, {"date": "2018-07-24", "close": 134.7908, "volume": 418.0}, {"date": "2018-07-25", "close": 132.7434, "volume": 325.0}, {"date": "2018-07-26", "close": 134.2433, "volume": 244.0}, {"date": "2018-07-27", "close": 137.2431, "volume": 254.0}, {"date": "2018-07-30", "close": 123.7438, "volume": 735.0}, {"date": "2018-07-31", "close": 131.2434, "volume": 372.0}, {"date": "2018-08-01", "close": 127.4936, "volume": 184.0}, {"date": "2018-08-02", "close": 129.7435, "volume": 251.0}, {"date": "2018-08-03", "close": 127.4936, "volume": 65.0}, {"date": "2018-08-06", "close": 125.1162, "volume": 213.0}, {"date": "2018-08-07", "close": 127.4936, "volume": 226.0}, {"date": "2018-08-08", "close": 124.4938, "volume": 215.0}, {"date": "2018-08-09", "close": 120.744, "volume": 228.0}, {"date": "2018-08-10", "close": 120.474, "volume": 275.0}, {"date": "2018-08-13", "close": 119.994, "volume": 226.0}, {"date": "2018-08-14", "close": 119.994, "volume": 148.0}, {"date": "2018-08-15", "close": 113.2443, "volume": 185.0}, {"date": "2018-08-16", "close": 110.2445, "volume": 89.0}, {"date": "2018-08-17", "close": 101.9949, "volume": 253.0}, {"date": "2018-08-20", "close": 112.4944, "volume": 1883.0}, {"date": "2018-08-21", "close": 107.2446, "volume": 592.0}, {"date": "2018-08-22", "close": 107.1021, "volume": 69.0}, {"date": "2018-08-23", "close": 116.9942, "volume": 431.0}, {"date": "2018-08-24", "close": 108.8721, "volume": 336.0}, {"date": "2018-08-27", "close": 104.9948, "volume": 48.0}, {"date": "2018-08-28", "close": 101.2449, "volume": 445.0}, {"date": "2018-08-29", "close": 94.4953, "volume": 210.0}, {"date": "2018-08-30", "close": 89.0955, "volume": 714.0}, {"date": "2018-08-31", "close": 95.9952, "volume": 863.0}, {"date": "2018-09-04", "close": 83.9958, "volume": 543.0}, {"date": "2018-09-05", "close": 82.4959, "volume": 225.0}, {"date": "2018-09-06", "close": 74.2538, "volume": 333.0}, {"date": "2018-09-07", "close": 84.7458, "volume": 152.0}, {"date": "2018-09-10", "close": 71.2464, "volume": 201.0}, {"date": "2018-09-11", "close": 71.2464, "volume": 30.0}, {"date": "2018-09-12", "close": 70.8715, "volume": 230.0}, {"date": "2018-09-13", "close": 64.5043, "volume": 378.0}, {"date": "2018-09-14", "close": 57.7471, "volume": 882.0}, {"date": "2018-09-17", "close": 74.6738, "volume": 674.0}, {"date": "2018-09-18", "close": 63.7468, "volume": 113.0}, {"date": "2018-09-19", "close": 67.3616, "volume": 586.0}, {"date": "2018-09-20", "close": 68.7116, "volume": 301.0}, {"date": "2018-09-21", "close": 68.7116, "volume": null}, {"date": "2018-09-24", "close": 64.8448, "volume": 261.0}, {"date": "2018-09-25", "close": 56.9972, "volume": 802.0}, {"date": "2018-09-26", "close": 66.3267, "volume": 829.0}, {"date": "2018-09-27", "close": 62.9969, "volume": 675.0}, {"date": "2018-09-28", "close": 61.4969, "volume": 2479.0}, {"date": "2018-10-01", "close": 60.7695, "volume": 93.0}, {"date": "2018-10-02", "close": 62.2994, "volume": 12.0}, {"date": "2018-10-03", "close": 70.4965, "volume": 2493.0}, {"date": "2018-10-04", "close": 63.7468, "volume": 551.0}, {"date": "2018-10-05", "close": 63.7468, "volume": 211.0}, {"date": "2018-10-08", "close": 61.1702, "volume": 325.0}, {"date": "2018-10-09", "close": 60.0495, "volume": 160.0}, {"date": "2018-10-10", "close": 56.2547, "volume": 785.0}, {"date": "2018-10-11", "close": 48.7476, "volume": 105.0}, {"date": "2018-10-12", "close": 52.5874, "volume": 159.0}, {"date": "2018-10-15", "close": 53.2473, "volume": 27.0}, {"date": "2018-10-16", "close": 52.4974, "volume": 143.0}, {"date": "2018-10-17", "close": 53.5473, "volume": 311.0}, {"date": "2018-10-18", "close": 59.997, "volume": 4302.0}, {"date": "2018-10-19", "close": 54.7473, "volume": 6041.0}, {"date": "2018-10-22", "close": 50.045, "volume": 839.0}, {"date": "2018-10-23", "close": 48.7476, "volume": 216.0}, {"date": "2018-10-24", "close": 43.3553, "volume": 1352.0}, {"date": "2018-10-25", "close": 40.498, "volume": 1039.0}, {"date": "2018-10-26", "close": 31.2284, "volume": 1663.0}, {"date": "2018-10-29", "close": 32.6459, "volume": 230.0}, {"date": "2018-10-30", "close": 35.9982, "volume": 636.0}, {"date": "2018-10-31", "close": 42.2604, "volume": 925.0}, {"date": "2018-11-01", "close": 40.5055, "volume": 355.0}, {"date": "2018-11-02", "close": 40.498, "volume": 177.0}, {"date": "2018-11-05", "close": 47.7126, "volume": 644.0}, {"date": "2018-11-06", "close": 50.9975, "volume": 386.0}, {"date": "2018-11-07", "close": 47.6226, "volume": 111.0}, {"date": "2018-11-08", "close": 44.3978, "volume": 307.0}, {"date": "2018-11-09", "close": 44.2478, "volume": 262.0}, {"date": "2018-11-12", "close": 43.4978, "volume": 83.0}, {"date": "2018-11-13", "close": 42.1629, "volume": 573.0}, {"date": "2018-11-14", "close": 42.0729, "volume": 555.0}, {"date": "2018-11-15", "close": 44.0453, "volume": 483.0}, {"date": "2018-11-16", "close": 43.1903, "volume": 152.0}, {"date": "2018-11-19", "close": 44.2478, "volume": 54.0}, {"date": "2018-11-20", "close": 42.7554, "volume": 7.0}, {"date": "2018-11-21", "close": 42.7479, "volume": 436.0}, {"date": "2018-11-23", "close": 38.9981, "volume": 27.0}, {"date": "2018-11-26", "close": 39.148, "volume": 4.0}, {"date": "2018-11-27", "close": 39.193, "volume": 31.0}, {"date": "2018-11-28", "close": 39.2005, "volume": 135.0}, {"date": "2018-11-29", "close": 39.913, "volume": 752.0}, {"date": "2018-11-30", "close": 39.193, "volume": 64.0}, {"date": "2018-12-03", "close": 42.8229, "volume": 1.0}, {"date": "2018-12-04", "close": 39.1105, "volume": 23.0}, {"date": "2018-12-06", "close": 39.0055, "volume": 39.0}, {"date": "2018-12-07", "close": 39.0055, "volume": 246.0}, {"date": "2018-12-10", "close": 38.9981, "volume": 27.0}, {"date": "2018-12-11", "close": 38.9981, "volume": 16.0}, {"date": "2018-12-12", "close": 40.303, "volume": 479.0}, {"date": "2018-12-13", "close": 39.2155, "volume": 441.0}, {"date": "2018-12-14", "close": 37.4981, "volume": 212.0}, {"date": "2018-12-17", "close": 37.4981, "volume": 48.0}, {"date": "2018-12-18", "close": 31.6484, "volume": 232.0}, {"date": "2018-12-19", "close": 31.6484, "volume": 7.0}, {"date": "2018-12-20", "close": 27.2161, "volume": 170.0}, {"date": "2018-12-21", "close": 29.766, "volume": 27.0}, {"date": "2018-12-24", "close": 29.766, "volume": null}, {"date": "2018-12-26", "close": 29.766, "volume": 57.0}, {"date": "2018-12-27", "close": 29.9985, "volume": 28.0}, {"date": "2018-12-28", "close": 25.6487, "volume": 175.0}, {"date": "2018-12-31", "close": 25.5737, "volume": 153.0}, {"date": "2019-01-02", "close": 25.4987, "volume": 135.0}, {"date": "2019-01-03", "close": 26.2487, "volume": 308.0}, {"date": "2019-01-04", "close": 23.9988, "volume": 345.0}, {"date": "2019-01-07", "close": 28.1236, "volume": 3.0}, {"date": "2019-01-08", "close": 29.9985, "volume": 103.0}, {"date": "2019-01-09", "close": 30.2685, "volume": 135.0}, {"date": "2019-01-10", "close": 26.5337, "volume": 122.0}, {"date": "2019-01-11", "close": 36.2007, "volume": 2379.0}, {"date": "2019-01-14", "close": 29.9985, "volume": 520.0}, {"date": "2019-01-15", "close": 32.8559, "volume": 174.0}, {"date": "2019-01-16", "close": 29.646, "volume": 615.0}, {"date": "2019-01-17", "close": 29.2485, "volume": 560.0}, {"date": "2019-01-18", "close": 53.2623, "volume": 46170.0}, {"date": "2019-01-22", "close": 56.9972, "volume": 15747.0}, {"date": "2019-01-23", "close": 59.247, "volume": 3747.0}, {"date": "2019-01-24", "close": 54.7473, "volume": 1574.0}, {"date": "2019-01-25", "close": 52.4974, "volume": 1316.0}, {"date": "2019-01-28", "close": 47.9976, "volume": 1113.0}, {"date": "2019-01-29", "close": 47.0301, "volume": 1233.0}, {"date": "2019-01-30", "close": 41.2479, "volume": 591.0}, {"date": "2019-01-31", "close": 39.7405, "volume": 2303.0}, {"date": "2019-02-01", "close": 39.7555, "volume": 511.0}, {"date": "2019-02-04", "close": 44.9978, "volume": 824.0}, {"date": "2019-02-05", "close": 41.6296, "volume": 748.0}, {"date": "2019-02-06", "close": 41.2629, "volume": 163.0}, {"date": "2019-02-07", "close": 44.2403, "volume": 891.0}, {"date": "2019-02-08", "close": 43.4903, "volume": 214.0}, {"date": "2019-02-11", "close": 41.9979, "volume": 347.0}, {"date": "2019-02-12", "close": 41.2629, "volume": 99.0}, {"date": "2019-02-13", "close": 41.4579, "volume": 334.0}, {"date": "2019-02-14", "close": 37.4981, "volume": 978.0}, {"date": "2019-02-15", "close": 36.7557, "volume": 418.0}, {"date": "2019-02-19", "close": 35.9532, "volume": 173.0}, {"date": "2019-02-20", "close": 34.4983, "volume": 405.0}, {"date": "2019-02-21", "close": 35.4657, "volume": 376.0}, {"date": "2019-02-22", "close": 38.2556, "volume": 1828.0}, {"date": "2019-02-25", "close": 37.4981, "volume": 1620.0}, {"date": "2019-02-26", "close": 38.2481, "volume": 763.0}, {"date": "2019-02-27", "close": 34.4983, "volume": 703.0}, {"date": "2019-02-28", "close": 33.7483, "volume": 3717.0}, {"date": "2019-03-01", "close": 35.3232, "volume": 1249.0}, {"date": "2019-03-04", "close": 44.2478, "volume": 6538.0}, {"date": "2019-03-05", "close": 52.7599, "volume": 6154.0}, {"date": "2019-03-06", "close": 50.9975, "volume": 12068.0}, {"date": "2019-03-07", "close": 59.2995, "volume": 1589.0}, {"date": "2019-03-08", "close": 56.7272, "volume": 941.0}, {"date": "2019-03-11", "close": 58.1221, "volume": 1107.0}, {"date": "2019-03-12", "close": 60.747, "volume": 1881.0}, {"date": "2019-03-13", "close": 61.4969, "volume": 564.0}, {"date": "2019-03-14", "close": 58.2421, "volume": 565.0}, {"date": "2019-03-15", "close": 62.9969, "volume": 1805.0}, {"date": "2019-03-18", "close": 64.1518, "volume": 488.0}, {"date": "2019-03-19", "close": 65.2467, "volume": 320.0}, {"date": "2019-03-20", "close": 63.0343, "volume": 925.0}, {"date": "2019-03-21", "close": 63.7468, "volume": 919.0}, {"date": "2019-03-22", "close": 63.7468, "volume": 583.0}, {"date": "2019-03-25", "close": 63.1243, "volume": 661.0}, {"date": "2019-03-26", "close": 71.2464, "volume": 9799.0}, {"date": "2019-03-27", "close": 63.7543, "volume": 3616.0}, {"date": "2019-03-28", "close": 69.7465, "volume": 2467.0}, {"date": "2019-03-29", "close": 63.7468, "volume": 3797.0}, {"date": "2019-04-01", "close": 61.4219, "volume": 2758.0}, {"date": "2019-04-02", "close": 58.5046, "volume": 254.0}, {"date": "2019-04-03", "close": 55.4972, "volume": 965.0}, {"date": "2019-04-04", "close": 54.8223, "volume": 1837.0}, {"date": "2019-04-05", "close": 57.1096, "volume": 1363.0}, {"date": "2019-04-08", "close": 50.9975, "volume": 624.0}, {"date": "2019-04-09", "close": 46.7302, "volume": 624.0}, {"date": "2019-04-10", "close": 42.7479, "volume": 833.0}, {"date": "2019-04-11", "close": 45.7252, "volume": 571.0}, {"date": "2019-04-12", "close": 44.9978, "volume": 23.0}, {"date": "2019-04-15", "close": 44.2403, "volume": 130.0}, {"date": "2019-04-16", "close": 44.1503, "volume": 418.0}, {"date": "2019-04-17", "close": 44.0303, "volume": 51.0}, {"date": "2019-04-18", "close": 43.2203, "volume": 246.0}, {"date": "2019-04-22", "close": 36.4482, "volume": 11200.0}, {"date": "2019-04-23", "close": 30.7485, "volume": 771.0}, {"date": "2019-04-24", "close": 19.799, "volume": 71716.0}, {"date": "2019-04-25", "close": 18.5991, "volume": 74516.0}, {"date": "2019-04-26", "close": 15.5992, "volume": 30753.0}, {"date": "2019-04-29", "close": 16.7992, "volume": 35753.0}, {"date": "2019-04-30", "close": 17.3991, "volume": 11156.0}, {"date": "2019-05-01", "close": 16.9492, "volume": 10351.0}, {"date": "2019-05-02", "close": 19.499, "volume": 21174.0}, {"date": "2019-05-03", "close": 19.799, "volume": 14765.0}, {"date": "2019-05-06", "close": 21.1549, "volume": 10046.0}, {"date": "2019-05-07", "close": 20.699, "volume": 13727.0}, {"date": "2019-05-08", "close": 19.949, "volume": 10098.0}, {"date": "2019-05-09", "close": 18.8991, "volume": 8525.0}, {"date": "2019-05-10", "close": 19.499, "volume": 2770.0}, {"date": "2019-05-13", "close": 18.8991, "volume": 3204.0}, {"date": "2019-05-14", "close": 18.4491, "volume": 2294.0}, {"date": "2019-05-15", "close": 19.049, "volume": 2300.0}, {"date": "2019-05-16", "close": 21.8554, "volume": 4303.0}, {"date": "2019-05-17", "close": 21.8989, "volume": 3788.0}, {"date": "2019-05-20", "close": 20.399, "volume": 1337.0}, {"date": "2019-05-21", "close": 20.099, "volume": 2164.0}, {"date": "2019-05-22", "close": 21.2134, "volume": 2594.0}, {"date": "2019-05-23", "close": 21.0154, "volume": 1236.0}, {"date": "2019-05-24", "close": 19.799, "volume": 1133.0}, {"date": "2019-05-28", "close": 20.114, "volume": 2421.0}, {"date": "2019-05-29", "close": 19.199, "volume": 2031.0}, {"date": "2019-05-30", "close": 19.199, "volume": 312.0}, {"date": "2019-05-31", "close": 18.7491, "volume": 5356.0}, {"date": "2019-06-03", "close": 20.099, "volume": 329.0}, {"date": "2019-06-04", "close": 21.4489, "volume": 1538.0}, {"date": "2019-06-05", "close": 20.549, "volume": 655.0}, {"date": "2019-06-06", "close": 20.942, "volume": 567.0}, {"date": "2019-06-07", "close": 20.699, "volume": 668.0}, {"date": "2019-06-10", "close": 21.1264, "volume": 878.0}, {"date": "2019-06-11", "close": 21.8239, "volume": 11456.0}, {"date": "2019-06-12", "close": 23.0988, "volume": 2605.0}, {"date": "2019-06-13", "close": 25.1987, "volume": 3696.0}, {"date": "2019-06-14", "close": 29.7765, "volume": 11671.0}, {"date": "2019-06-17", "close": 34.9483, "volume": 12989.0}, {"date": "2019-06-18", "close": 41.0979, "volume": 50365.0}, {"date": "2019-06-19", "close": 47.9976, "volume": 14273.0}, {"date": "2019-06-20", "close": 47.6976, "volume": 19219.0}, {"date": "2019-06-21", "close": 38.8481, "volume": 26363.0}, {"date": "2019-06-24", "close": 42.7479, "volume": 7624.0}, {"date": "2019-06-25", "close": 40.423, "volume": 3139.0}, {"date": "2019-06-26", "close": 35.2482, "volume": 12351.0}, {"date": "2019-06-27", "close": 33.7483, "volume": 8372.0}, {"date": "2019-06-28", "close": 35.0982, "volume": 3985.0}, {"date": "2019-07-01", "close": 36.1482, "volume": 2494.0}, {"date": "2019-07-02", "close": 35.5482, "volume": 3172.0}, {"date": "2019-07-03", "close": 33.1483, "volume": 2039.0}, {"date": "2019-07-05", "close": 34.0483, "volume": 1899.0}, {"date": "2019-07-08", "close": 32.0984, "volume": 1501.0}, {"date": "2019-07-09", "close": 29.2485, "volume": 838.0}, {"date": "2019-07-10", "close": 29.2485, "volume": 1658.0}, {"date": "2019-07-11", "close": 25.1987, "volume": 5228.0}, {"date": "2019-07-12", "close": 26.0987, "volume": 56.0}, {"date": "2019-07-15", "close": 22.1989, "volume": 1795.0}, {"date": "2019-07-16", "close": 26.9987, "volume": 5207.0}, {"date": "2019-07-17", "close": 28.5136, "volume": 2371.0}, {"date": "2019-07-18", "close": 28.9486, "volume": 576.0}, {"date": "2019-07-19", "close": 29.8485, "volume": 2187.0}, {"date": "2019-07-22", "close": 29.2485, "volume": 1493.0}, {"date": "2019-07-23", "close": 28.7986, "volume": 580.0}, {"date": "2019-07-24", "close": 29.2485, "volume": 529.0}, {"date": "2019-07-25", "close": 26.9987, "volume": 446.0}, {"date": "2019-07-26", "close": 28.4986, "volume": 371.0}, {"date": "2019-07-29", "close": 27.5986, "volume": 156.0}, {"date": "2019-07-30", "close": 28.3486, "volume": 385.0}, {"date": "2019-07-31", "close": 29.9985, "volume": 1200.0}, {"date": "2019-08-01", "close": 28.4986, "volume": 58.0}, {"date": "2019-08-02", "close": 28.0486, "volume": 261.0}, {"date": "2019-08-05", "close": 26.6987, "volume": 129.0}, {"date": "2019-08-06", "close": 24.1488, "volume": 876.0}, {"date": "2019-08-07", "close": 24.0003, "volume": 200.0}, {"date": "2019-08-08", "close": 23.5158, "volume": 155.0}, {"date": "2019-08-09", "close": 23.6208, "volume": 45.0}, {"date": "2019-08-12", "close": 25.4987, "volume": 31.0}, {"date": "2019-08-13", "close": 23.2488, "volume": 33.0}, {"date": "2019-08-14", "close": 23.2488, "volume": null}, {"date": "2019-08-15", "close": 25.4987, "volume": 18.0}, {"date": "2019-08-16", "close": 22.0489, "volume": 152.0}, {"date": "2019-08-19", "close": 22.2754, "volume": 70.0}, {"date": "2019-08-20", "close": 22.2754, "volume": null}, {"date": "2019-08-21", "close": 22.1989, "volume": 519.0}, {"date": "2019-08-22", "close": 22.4989, "volume": 53.0}, {"date": "2019-08-23", "close": 23.3988, "volume": 959.0}, {"date": "2019-08-26", "close": 23.6988, "volume": 19.0}, {"date": "2019-08-27", "close": 25.4987, "volume": 85.0}, {"date": "2019-08-28", "close": 23.4558, "volume": 508.0}, {"date": "2019-08-29", "close": 23.4558, "volume": null}, {"date": "2019-08-30", "close": 23.8488, "volume": 569.0}, {"date": "2019-09-03", "close": 25.4987, "volume": 1245.0}, {"date": "2019-09-04", "close": 28.6486, "volume": 2591.0}, {"date": "2019-09-05", "close": 32.2484, "volume": 1456.0}, {"date": "2019-09-06", "close": 31.0484, "volume": 675.0}, {"date": "2019-09-09", "close": 28.0486, "volume": 2615.0}, {"date": "2019-09-10", "close": 27.5986, "volume": 633.0}, {"date": "2019-09-11", "close": 27.2986, "volume": 162.0}, {"date": "2019-09-12", "close": 27.4486, "volume": 298.0}, {"date": "2019-09-13", "close": 29.697, "volume": 337.0}, {"date": "2019-09-16", "close": 29.8485, "volume": 743.0}, {"date": "2019-09-17", "close": 29.697, "volume": 266.0}, {"date": "2019-09-18", "close": 29.697, "volume": null}, {"date": "2019-09-19", "close": 29.5485, "volume": 112.0}, {"date": "2019-09-20", "close": 29.0985, "volume": 20.0}, {"date": "2019-09-23", "close": 27.2986, "volume": 1328.0}, {"date": "2019-09-24", "close": 29.076, "volume": 279.0}, {"date": "2019-09-25", "close": 28.9486, "volume": 201.0}, {"date": "2019-09-26", "close": 28.6486, "volume": 772.0}, {"date": "2019-09-27", "close": 28.7986, "volume": 447.0}, {"date": "2019-09-30", "close": 27.1501, "volume": 210.0}, {"date": "2019-10-01", "close": 29.5485, "volume": 127.0}, {"date": "2019-10-02", "close": 28.4986, "volume": 956.0}, {"date": "2019-10-03", "close": 29.151, "volume": 575.0}, {"date": "2019-10-04", "close": 27.4486, "volume": 769.0}, {"date": "2019-10-07", "close": 28.4986, "volume": 557.0}, {"date": "2019-10-08", "close": 28.6486, "volume": 465.0}, {"date": "2019-10-09", "close": 28.9486, "volume": 377.0}, {"date": "2019-10-10", "close": 28.9486, "volume": 232.0}, {"date": "2019-10-11", "close": 25.6487, "volume": 122.0}, {"date": "2019-10-14", "close": 28.1986, "volume": 344.0}, {"date": "2019-10-15", "close": 26.2487, "volume": 25.0}, {"date": "2019-10-16", "close": 26.9987, "volume": 254.0}, {"date": "2019-10-17", "close": 29.6985, "volume": 1044.0}, {"date": "2019-10-18", "close": 26.7782, "volume": 608.0}, {"date": "2019-10-21", "close": 26.9987, "volume": 90.0}, {"date": "2019-10-22", "close": 26.9987, "volume": 264.0}, {"date": "2019-10-23", "close": 28.1986, "volume": 728.0}, {"date": "2019-10-24", "close": 27.7486, "volume": 32.0}, {"date": "2019-10-25", "close": 28.9486, "volume": 2007.0}, {"date": "2019-10-28", "close": 24.8988, "volume": 2605.0}, {"date": "2019-10-29", "close": 28.9486, "volume": 236.0}, {"date": "2019-10-30", "close": 29.6985, "volume": 296.0}, {"date": "2019-10-31", "close": 29.9985, "volume": 480.0}, {"date": "2019-11-01", "close": 28.9486, "volume": 536.0}, {"date": "2019-11-04", "close": 32.0984, "volume": 375.0}, {"date": "2019-11-05", "close": 29.9985, "volume": 1818.0}, {"date": "2019-11-06", "close": 29.9985, "volume": 614.0}, {"date": "2019-11-07", "close": 29.2485, "volume": 2662.0}, {"date": "2019-11-08", "close": 29.2485, "volume": 70.0}, {"date": "2019-11-11", "close": 34.4983, "volume": 2912.0}, {"date": "2019-11-12", "close": 35.2497, "volume": 2008.0}, {"date": "2019-11-13", "close": 35.6982, "volume": 820.0}, {"date": "2019-11-14", "close": 35.9982, "volume": 601.0}, {"date": "2019-11-15", "close": 36.5472, "volume": 440.0}, {"date": "2019-11-18", "close": 35.9937, "volume": 442.0}, {"date": "2019-11-19", "close": 35.9982, "volume": 837.0}, {"date": "2019-11-20", "close": 36.4437, "volume": 288.0}, {"date": "2019-11-21", "close": 36.2982, "volume": 1432.0}, {"date": "2019-11-22", "close": 35.9937, "volume": 313.0}, {"date": "2019-11-25", "close": 35.2497, "volume": 510.0}, {"date": "2019-11-26", "close": 35.2482, "volume": 328.0}, {"date": "2019-11-27", "close": 35.3967, "volume": 35.0}, {"date": "2019-11-29", "close": 35.3967, "volume": null}, {"date": "2019-12-02", "close": 35.3967, "volume": null}, {"date": "2019-12-03", "close": 33.8983, "volume": 1206.0}, {"date": "2019-12-04", "close": 33.7483, "volume": 45.0}, {"date": "2019-12-05", "close": 35.5482, "volume": 63.0}, {"date": "2019-12-06", "close": 33.5983, "volume": 129.0}, {"date": "2019-12-09", "close": 33.7483, "volume": 643.0}, {"date": "2019-12-10", "close": 33.5533, "volume": 118.0}, {"date": "2019-12-11", "close": 34.4983, "volume": 67.0}, {"date": "2019-12-12", "close": 33.9163, "volume": 31.0}, {"date": "2019-12-13", "close": 33.9043, "volume": 494.0}, {"date": "2019-12-16", "close": 32.9998, "volume": 368.0}, {"date": "2019-12-17", "close": 32.9998, "volume": null}, {"date": "2019-12-18", "close": 32.9984, "volume": 23.0}, {"date": "2019-12-19", "close": 28.4911, "volume": 310.0}, {"date": "2019-12-20", "close": 25.5002, "volume": 375.0}, {"date": "2019-12-23", "close": 29.9985, "volume": 202.0}, {"date": "2019-12-24", "close": 29.2485, "volume": 398.0}, {"date": "2019-12-26", "close": 29.547, "volume": 142.0}, {"date": "2019-12-27", "close": 29.9985, "volume": 41.0}, {"date": "2019-12-30", "close": 32.2109, "volume": 107.0}, {"date": "2019-12-31", "close": 31.6484, "volume": 106.0}, {"date": "2020-01-02", "close": 32.5484, "volume": 50.0}, {"date": "2020-01-03", "close": 32.5484, "volume": 36.0}, {"date": "2020-01-06", "close": 32.5484, "volume": 199.0}, {"date": "2020-01-07", "close": 32.5484, "volume": 611.0}, {"date": "2020-01-08", "close": 32.5484, "volume": null}, {"date": "2020-01-09", "close": 32.5469, "volume": 45.0}, {"date": "2020-01-10", "close": 31.9484, "volume": 363.0}, {"date": "2020-01-13", "close": 31.4984, "volume": 30.0}, {"date": "2020-01-14", "close": 30.552, "volume": 7.0}, {"date": "2020-01-15", "close": 30.2985, "volume": 17.0}, {"date": "2020-01-16", "close": 30.3885, "volume": 71.0}, {"date": "2020-01-17", "close": 30.4485, "volume": 215.0}, {"date": "2020-01-21", "close": 31.6634, "volume": 287.0}, {"date": "2020-01-22", "close": 28.3486, "volume": 154.0}, {"date": "2020-01-23", "close": 28.3486, "volume": null}, {"date": "2020-01-24", "close": 28.3486, "volume": null}, {"date": "2020-01-27", "close": 28.3486, "volume": null}, {"date": "2020-01-28", "close": 28.3486, "volume": null}, {"date": "2020-01-29", "close": 28.3486, "volume": null}, {"date": "2020-01-30", "close": 28.3486, "volume": null}, {"date": "2020-01-31", "close": 28.3486, "volume": null}, {"date": "2020-02-03", "close": 28.3486, "volume": null}, {"date": "2020-02-04", "close": 27.0136, "volume": 4283.0}, {"date": "2020-02-05", "close": 32.8499, "volume": 5144.0}, {"date": "2020-02-06", "close": 28.4401, "volume": 1156.0}, {"date": "2020-02-07", "close": 29.3985, "volume": 154.0}, {"date": "2020-02-10", "close": 29.9235, "volume": 99.0}, {"date": "2020-02-11", "close": 29.9985, "volume": 82.0}, {"date": "2020-02-12", "close": 29.0595, "volume": 198.0}, {"date": "2020-02-13", "close": 27.6736, "volume": 3341.0}, {"date": "2020-02-14", "close": 27.2986, "volume": 164.0}, {"date": "2020-02-18", "close": 27.5986, "volume": 166.0}, {"date": "2020-02-19", "close": 27.5986, "volume": 320.0}, {"date": "2020-02-20", "close": 26.9942, "volume": 277.0}, {"date": "2020-02-21", "close": 26.5307, "volume": 399.0}, {"date": "2020-02-24", "close": 25.4987, "volume": 936.0}, {"date": "2020-02-25", "close": 25.4987, "volume": null}, {"date": "2020-02-26", "close": 25.9937, "volume": 147.0}, {"date": "2020-02-27", "close": 21.5989, "volume": 147.0}, {"date": "2020-02-28", "close": 23.9988, "volume": 788.0}, {"date": "2020-03-02", "close": 23.2143, "volume": 60.0}, {"date": "2020-03-03", "close": 21.5989, "volume": 280.0}, {"date": "2020-03-04", "close": 18.1491, "volume": 34.0}, {"date": "2020-03-05", "close": 17.9991, "volume": 516.0}, {"date": "2020-03-06", "close": 17.2491, "volume": 740.0}, {"date": "2020-03-09", "close": 7.4996, "volume": 476.0}, {"date": "2020-03-10", "close": 18.4491, "volume": 28270.0}, {"date": "2020-03-11", "close": 24.5988, "volume": 16654.0}, {"date": "2020-03-12", "close": 17.0241, "volume": 4552.0}, {"date": "2020-03-13", "close": 14.5493, "volume": 1683.0}, {"date": "2020-03-16", "close": 14.9993, "volume": 642.0}, {"date": "2020-03-17", "close": 16.4992, "volume": 2603.0}, {"date": "2020-03-18", "close": 15.7492, "volume": 565.0}, {"date": "2020-03-19", "close": 14.3993, "volume": 1368.0}, {"date": "2020-03-20", "close": 13.6493, "volume": 193.0}, {"date": "2020-03-23", "close": 13.0493, "volume": 186.0}, {"date": "2020-03-24", "close": 13.2668, "volume": 346.0}, {"date": "2020-03-25", "close": 13.6508, "volume": 420.0}, {"date": "2020-03-26", "close": 11.9979, "volume": 1974.0}, {"date": "2020-03-27", "close": 11.9064, "volume": 111.0}, {"date": "2020-03-30", "close": 11.9994, "volume": 183.0}, {"date": "2020-03-31", "close": 11.2494, "volume": 470.0}, {"date": "2020-04-01", "close": 11.5794, "volume": 268.0}, {"date": "2020-04-02", "close": 8.9995, "volume": 3423.0}, {"date": "2020-04-03", "close": 9.223, "volume": 904.0}, {"date": "2020-04-06", "close": 8.8496, "volume": 530.0}, {"date": "2020-04-07", "close": 7.9481, "volume": 3518.0}, {"date": "2020-04-08", "close": 13.0493, "volume": 219324.0}, {"date": "2020-04-09", "close": 14.0513, "volume": 27551.0}, {"date": "2020-04-13", "close": 15.8992, "volume": 8830.0}, {"date": "2020-04-14", "close": 14.3993, "volume": 7364.0}, {"date": "2020-04-15", "close": 13.5008, "volume": 942.0}, {"date": "2020-04-16", "close": 12.7494, "volume": 3669.0}, {"date": "2020-04-17", "close": 12.8349, "volume": 1774.0}, {"date": "2020-04-20", "close": 13.0718, "volume": 699.0}, {"date": "2020-04-21", "close": 11.7748, "volume": 1148.0}, {"date": "2020-04-22", "close": 11.8494, "volume": 263.0}, {"date": "2020-04-23", "close": 11.4609, "volume": 626.0}, {"date": "2020-04-24", "close": 11.9079, "volume": 51.0}, {"date": "2020-04-27", "close": 11.3932, "volume": 1286.0}, {"date": "2020-04-28", "close": 10.951, "volume": 3012.0}, {"date": "2020-04-29", "close": 10.9944, "volume": 1036.0}, {"date": "2020-04-30", "close": 10.1995, "volume": 1044.0}, {"date": "2020-05-01", "close": 10.444, "volume": 860.0}, {"date": "2020-05-04", "close": 10.1995, "volume": 394.0}, {"date": "2020-05-05", "close": 11.3469, "volume": 2211.0}, {"date": "2020-05-06", "close": 10.8535, "volume": 331.0}, {"date": "2020-05-07", "close": 12.5994, "volume": 9630.0}, {"date": "2020-05-08", "close": 12.5994, "volume": 627.0}, {"date": "2020-05-11", "close": 11.8494, "volume": 2537.0}, {"date": "2020-05-12", "close": 11.3244, "volume": 1408.0}, {"date": "2020-05-13", "close": 11.2899, "volume": 819.0}, {"date": "2020-05-14", "close": 10.6345, "volume": 1392.0}, {"date": "2020-05-15", "close": 9.325, "volume": 5695.0}, {"date": "2020-05-18", "close": 9.5815, "volume": 1300.0}, {"date": "2020-05-19", "close": 9.3085, "volume": 832.0}, {"date": "2020-05-20", "close": 9.835, "volume": 3271.0}, {"date": "2020-05-21", "close": 9.7, "volume": 1781.0}, {"date": "2020-05-22", "close": 9.6475, "volume": 950.0}, {"date": "2020-05-26", "close": 9.799, "volume": 1707.0}, {"date": "2020-05-27", "close": 9.187, "volume": 3090.0}, {"date": "2020-05-28", "close": 9.6445, "volume": 1430.0}, {"date": "2020-05-29", "close": 9.1675, "volume": 1490.0}, {"date": "2020-06-01", "close": 9.1495, "volume": 2100.0}, {"date": "2020-06-02", "close": 9.298, "volume": 1500.0}, {"date": "2020-06-03", "close": 13.4933, "volume": 9136.0}, {"date": "2020-06-04", "close": 11.3994, "volume": 5446.0}, {"date": "2020-06-05", "close": 11.5494, "volume": 1855.0}, {"date": "2020-06-08", "close": 12.7494, "volume": 2988.0}, {"date": "2020-06-09", "close": 17.9991, "volume": 64125.0}, {"date": "2020-06-10", "close": 24.4488, "volume": 383536.0}, {"date": "2020-06-11", "close": 17.6991, "volume": 28325.0}, {"date": "2020-06-12", "close": 16.4992, "volume": 9457.0}, {"date": "2020-06-15", "close": 14.4143, "volume": 14486.0}, {"date": "2020-06-16", "close": 14.9243, "volume": 8001.0}, {"date": "2020-06-17", "close": 15.2992, "volume": 4789.0}, {"date": "2020-06-18", "close": 14.5493, "volume": 9663.0}, {"date": "2020-06-19", "close": 16.4197, "volume": 11642.0}, {"date": "2020-06-22", "close": 15.4492, "volume": 3114.0}, {"date": "2020-06-23", "close": 15.5992, "volume": 6207.0}, {"date": "2020-06-24", "close": 14.9993, "volume": 3948.0}, {"date": "2020-06-25", "close": 14.2493, "volume": 3781.0}, {"date": "2020-06-26", "close": 12.5244, "volume": 5872.0}, {"date": "2020-06-29", "close": 12.6669, "volume": 1766.0}, {"date": "2020-06-30", "close": 12.2994, "volume": 7074.0}, {"date": "2020-07-01", "close": 11.5659, "volume": 9478.0}, {"date": "2020-07-02", "close": 11.6994, "volume": 1582.0}, {"date": "2020-07-06", "close": 13.0478, "volume": 7290.0}, {"date": "2020-07-07", "close": 13.3823, "volume": 3706.0}, {"date": "2020-07-08", "close": 15.1492, "volume": 11985.0}, {"date": "2020-07-09", "close": 15.5992, "volume": 5092.0}, {"date": "2020-07-10", "close": 15.7492, "volume": 3885.0}, {"date": "2020-07-13", "close": 15.1492, "volume": 20057.0}, {"date": "2020-07-14", "close": 16.1992, "volume": 4489.0}, {"date": "2020-07-15", "close": 16.3492, "volume": 3395.0}, {"date": "2020-07-16", "close": 16.6492, "volume": 2221.0}, {"date": "2020-07-17", "close": 16.7992, "volume": 2383.0}, {"date": "2020-07-20", "close": 16.8742, "volume": 4846.0}, {"date": "2020-07-21", "close": 15.5242, "volume": 6404.0}, {"date": "2020-07-22", "close": 14.6243, "volume": 5181.0}, {"date": "2020-07-23", "close": 13.6493, "volume": 3270.0}, {"date": "2020-07-24", "close": 13.9493, "volume": 521.0}, {"date": "2020-07-27", "close": 13.7528, "volume": 3959.0}, {"date": "2020-07-28", "close": 13.8518, "volume": 11682.0}, {"date": "2020-07-29", "close": 13.1693, "volume": 4142.0}, {"date": "2020-07-30", "close": 13.1843, "volume": 2025.0}, {"date": "2020-07-31", "close": 13.3493, "volume": 1829.0}, {"date": "2020-08-03", "close": 22.0489, "volume": 295993.0}, {"date": "2020-08-04", "close": 16.4992, "volume": 38449.0}, {"date": "2020-08-05", "close": 17.8491, "volume": 11234.0}, {"date": "2020-08-06", "close": 17.6991, "volume": 12673.0}, {"date": "2020-08-07", "close": 18.2991, "volume": 10075.0}, {"date": "2020-08-10", "close": 20.699, "volume": 981558.0}, {"date": "2020-08-11", "close": 22.4989, "volume": 75928.0}, {"date": "2020-08-12", "close": 26.5487, "volume": 78184.0}, {"date": "2020-08-13", "close": 24.5988, "volume": 18026.0}, {"date": "2020-08-14", "close": 22.6489, "volume": 10827.0}, {"date": "2020-08-17", "close": 23.3988, "volume": 6612.0}, {"date": "2020-08-18", "close": 21.7489, "volume": 9331.0}, {"date": "2020-08-19", "close": 21.5989, "volume": 18202.0}, {"date": "2020-08-20", "close": 22.4989, "volume": 5562.0}, {"date": "2020-08-21", "close": 27.4486, "volume": 34987.0}, {"date": "2020-08-24", "close": 28.4986, "volume": 35461.0}, {"date": "2020-08-25", "close": 29.6985, "volume": 22245.0}, {"date": "2020-08-26", "close": 31.4999, "volume": 23871.0}, {"date": "2020-08-27", "close": 35.3982, "volume": 2821024.0}, {"date": "2020-08-28", "close": 38.2481, "volume": 94567.0}, {"date": "2020-08-31", "close": 33.5983, "volume": 35060.0}, {"date": "2020-09-01", "close": 33.1483, "volume": 44078.0}, {"date": "2020-09-02", "close": 33.1483, "volume": 32148.0}, {"date": "2020-09-03", "close": 33.1483, "volume": 21460.0}, {"date": "2020-09-04", "close": 34.9483, "volume": 22185.0}, {"date": "2020-09-08", "close": 33.8983, "volume": 16702.0}, {"date": "2020-09-09", "close": 32.3984, "volume": 19667.0}, {"date": "2020-09-10", "close": 33.8983, "volume": 10452.0}, {"date": "2020-09-11", "close": 33.5983, "volume": 7631.0}, {"date": "2020-09-14", "close": 34.9483, "volume": 64761.0}, {"date": "2020-09-15", "close": 33.2983, "volume": 16462.0}, {"date": "2020-09-16", "close": 32.9984, "volume": 24751.0}, {"date": "2020-09-17", "close": 33.7483, "volume": 36315.0}, {"date": "2020-09-18", "close": 28.7986, "volume": 31054.0}, {"date": "2020-09-21", "close": 24.4488, "volume": 20841.0}, {"date": "2020-09-22", "close": 25.7987, "volume": 7813.0}, {"date": "2020-09-23", "close": 21.1489, "volume": 12923.0}, {"date": "2020-09-24", "close": 19.499, "volume": 7604.0}, {"date": "2020-09-25", "close": 20.9989, "volume": 7355.0}, {"date": "2020-09-28", "close": 19.199, "volume": 11672.0}, {"date": "2020-09-29", "close": 20.249, "volume": 11540.0}, {"date": "2020-09-30", "close": 20.249, "volume": 18092.0}, {"date": "2020-10-01", "close": 20.399, "volume": 6998.0}, {"date": "2020-10-02", "close": 19.499, "volume": 3352.0}, {"date": "2020-10-05", "close": 17.9991, "volume": 101445.0}, {"date": "2020-10-06", "close": 17.9991, "volume": 23002.0}, {"date": "2020-10-07", "close": 18.5991, "volume": 42056.0}, {"date": "2020-10-08", "close": 18.1491, "volume": 23578.0}, {"date": "2020-10-09", "close": 18.2991, "volume": 6404.0}, {"date": "2020-10-12", "close": 17.0991, "volume": 16853.0}, {"date": "2020-10-13", "close": 16.4992, "volume": 16066.0}, {"date": "2020-10-14", "close": 14.4293, "volume": 45029.0}, {"date": "2020-10-15", "close": 15.9307, "volume": 21474.0}, {"date": "2020-10-16", "close": 16.3492, "volume": 20000.0}, {"date": "2020-10-19", "close": 21.4489, "volume": 364504.0}, {"date": "2020-10-20", "close": 18.4491, "volume": 82792.0}, {"date": "2020-10-21", "close": 17.5491, "volume": 24014.0}, {"date": "2020-10-22", "close": 17.2491, "volume": 14442.0}, {"date": "2020-10-23", "close": 18.7491, "volume": 37711.0}, {"date": "2020-10-26", "close": 18.7491, "volume": 35377.0}, {"date": "2020-10-27", "close": 18.2991, "volume": 11607.0}, {"date": "2020-10-28", "close": 16.4992, "volume": 21369.0}, {"date": "2020-10-29", "close": 17.2491, "volume": 13266.0}, {"date": "2020-10-30", "close": 16.6492, "volume": 10504.0}, {"date": "2020-11-02", "close": 16.9492, "volume": 4744.0}, {"date": "2020-11-03", "close": 17.9241, "volume": 8399.0}, {"date": "2020-11-04", "close": 18.8991, "volume": 183535.0}, {"date": "2020-11-05", "close": 18.8991, "volume": 34377.0}, {"date": "2020-11-06", "close": 17.9991, "volume": 9268.0}, {"date": "2020-11-09", "close": 18.1491, "volume": 9459.0}, {"date": "2020-11-10", "close": 17.9991, "volume": 10951.0}, {"date": "2020-11-11", "close": 18.5991, "volume": 89602.0}, {"date": "2020-11-12", "close": 17.8521, "volume": 14275.0}, {"date": "2020-11-13", "close": 17.6991, "volume": 5638.0}, {"date": "2020-11-16", "close": 17.5911, "volume": 6835.0}, {"date": "2020-11-17", "close": 18.1491, "volume": 11775.0}, {"date": "2020-11-18", "close": 18.0006, "volume": 7724.0}, {"date": "2020-11-19", "close": 18.0291, "volume": 31945.0}, {"date": "2020-11-20", "close": 17.9991, "volume": 5770.0}, {"date": "2020-11-23", "close": 17.6991, "volume": 8723.0}, {"date": "2020-11-24", "close": 19.199, "volume": 29853.0}, {"date": "2020-11-25", "close": 20.399, "volume": 218245.0}, {"date": "2020-11-27", "close": 19.049, "volume": 18543.0}, {"date": "2020-11-30", "close": 19.049, "volume": 19172.0}, {"date": "2020-12-01", "close": 19.649, "volume": 74409.0}, {"date": "2020-12-02", "close": 20.699, "volume": 79236.0}, {"date": "2020-12-03", "close": 20.849, "volume": 159789.0}, {"date": "2020-12-04", "close": 19.799, "volume": 30742.0}, {"date": "2020-12-07", "close": 19.799, "volume": 19200.0}, {"date": "2020-12-08", "close": 19.049, "volume": 11331.0}, {"date": "2020-12-09", "close": 18.8991, "volume": 11997.0}, {"date": "2020-12-10", "close": 22.6489, "volume": 459011.0}, {"date": "2020-12-11", "close": 20.399, "volume": 86707.0}, {"date": "2020-12-14", "close": 19.9025, "volume": 31164.0}, {"date": "2020-12-15", "close": 19.199, "volume": 25102.0}, {"date": "2020-12-16", "close": 19.874, "volume": 25608.0}, {"date": "2020-12-17", "close": 20.249, "volume": 29912.0}, {"date": "2020-12-18", "close": 20.099, "volume": 22285.0}, {"date": "2020-12-21", "close": 19.949, "volume": 26000.0}, {"date": "2020-12-22", "close": 20.549, "volume": 44253.0}, {"date": "2020-12-23", "close": 19.649, "volume": 18118.0}, {"date": "2020-12-24", "close": 20.249, "volume": 28944.0}, {"date": "2020-12-28", "close": 21.1489, "volume": 39171.0}, {"date": "2020-12-29", "close": 22.1989, "volume": 74589.0}, {"date": "2020-12-30", "close": 22.0489, "volume": 39062.0}, {"date": "2020-12-31", "close": 20.699, "volume": 23592.0}, {"date": "2021-01-04", "close": 19.649, "volume": 21864.0}, {"date": "2021-01-05", "close": 20.549, "volume": 17816.0}, {"date": "2021-01-06", "close": 20.249, "volume": 33964.0}, {"date": "2021-01-07", "close": 21.5989, "volume": 56312.0}, {"date": "2021-01-08", "close": 21.7489, "volume": 19653.0}, {"date": "2021-01-11", "close": 22.9489, "volume": 51622.0}, {"date": "2021-01-12", "close": 22.4989, "volume": 19412.0}, {"date": "2021-01-13", "close": 23.5488, "volume": 34703.0}, {"date": "2021-01-14", "close": 25.3487, "volume": 79791.0}, {"date": "2021-01-15", "close": 22.7989, "volume": 29982.0}, {"date": "2021-01-19", "close": 24.2988, "volume": 23971.0}, {"date": "2021-01-20", "close": 26.5097, "volume": 68748.0}, {"date": "2021-01-21", "close": 26.3987, "volume": 37554.0}, {"date": "2021-01-22", "close": 25.6487, "volume": 15066.0}, {"date": "2021-01-25", "close": 26.2487, "volume": 27273.0}, {"date": "2021-01-26", "close": 28.0486, "volume": 42102.0}, {"date": "2021-01-27", "close": 27.8986, "volume": 32789.0}, {"date": "2021-01-28", "close": 27.7486, "volume": 11964.0}, {"date": "2021-01-29", "close": 26.2487, "volume": 15323.0}, {"date": "2021-02-01", "close": 26.5487, "volume": 8019.0}, {"date": "2021-02-02", "close": 27.4486, "volume": 10447.0}, {"date": "2021-02-03", "close": 27.8986, "volume": 12402.0}, {"date": "2021-02-04", "close": 30.1485, "volume": 19190.0}, {"date": "2021-02-05", "close": 35.2482, "volume": 72894.0}, {"date": "2021-02-08", "close": 40.048, "volume": 110663.0}, {"date": "2021-02-09", "close": 38.2481, "volume": 39091.0}, {"date": "2021-02-10", "close": 37.4981, "volume": 25017.0}, {"date": "2021-02-11", "close": 37.7981, "volume": 18481.0}, {"date": "2021-02-12", "close": 35.8482, "volume": 16541.0}, {"date": "2021-02-16", "close": 40.348, "volume": 26909.0}, {"date": "2021-02-17", "close": 44.2478, "volume": 40355.0}, {"date": "2021-02-18", "close": 44.3978, "volume": 51064.0}, {"date": "2021-02-19", "close": 45.4477, "volume": 28055.0}, {"date": "2021-02-22", "close": 44.9977, "volume": 18800.0}, {"date": "2021-02-23", "close": 36.4482, "volume": 31410.0}, {"date": "2021-02-24", "close": 38.8481, "volume": 23154.0}, {"date": "2021-02-25", "close": 35.0982, "volume": 9631.0}, {"date": "2021-02-26", "close": 30.2985, "volume": 43484.0}, {"date": "2021-03-01", "close": 31.9484, "volume": 10233.0}, {"date": "2021-03-02", "close": 32.9234, "volume": 4760.0}, {"date": "2021-03-03", "close": 28.7986, "volume": 21253.0}, {"date": "2021-03-04", "close": 27.2986, "volume": 8472.0}, {"date": "2021-03-05", "close": 29.8485, "volume": 26336.0}, {"date": "2021-03-08", "close": 37.1981, "volume": 61350.0}, {"date": "2021-03-09", "close": 37.0481, "volume": 32638.0}, {"date": "2021-03-10", "close": 32.0984, "volume": 22252.0}, {"date": "2021-03-11", "close": 35.2482, "volume": 5586.0}, {"date": "2021-03-12", "close": 34.0483, "volume": 4508.0}, {"date": "2021-03-15", "close": 34.9483, "volume": 6641.0}, {"date": "2021-03-16", "close": 34.4983, "volume": 11342.0}, {"date": "2021-03-17", "close": 35.8482, "volume": 2162.0}, {"date": "2021-03-18", "close": 50.2475, "volume": 3607552.0}, {"date": "2021-03-19", "close": 48.2976, "volume": 104968.0}, {"date": "2021-03-22", "close": 52.0474, "volume": 226846.0}, {"date": "2021-03-23", "close": 47.0976, "volume": 45320.0}, {"date": "2021-03-24", "close": 44.5478, "volume": 24596.0}, {"date": "2021-03-25", "close": 45.8977, "volume": 16479.0}, {"date": "2021-03-26", "close": 41.3979, "volume": 14348.0}, {"date": "2021-03-29", "close": 44.9977, "volume": 31110.0}, {"date": "2021-03-30", "close": 58.1971, "volume": 507321.0}, {"date": "2021-03-31", "close": 67.9466, "volume": 134130.0}, {"date": "2021-04-01", "close": 80.846, "volume": 313599.0}, {"date": "2021-04-05", "close": 101.9949, "volume": 291939.0}, {"date": "2021-04-06", "close": 76.6462, "volume": 367706.0}, {"date": "2021-04-07", "close": 69.4465, "volume": 104963.0}, {"date": "2021-04-08", "close": 71.8464, "volume": 40641.0}, {"date": "2021-04-09", "close": 67.6466, "volume": 39746.0}, {"date": "2021-04-12", "close": 63.5968, "volume": 54564.0}, {"date": "2021-04-13", "close": 61.3469, "volume": 36982.0}, {"date": "2021-04-14", "close": 61.7969, "volume": 31468.0}, {"date": "2021-04-15", "close": 55.9472, "volume": 29817.0}, {"date": "2021-04-16", "close": 57.2971, "volume": 34148.0}, {"date": "2021-04-19", "close": 69.7465, "volume": 90653.0}, {"date": "2021-04-20", "close": 79.046, "volume": 168770.0}, {"date": "2021-04-21", "close": 83.8458, "volume": 114866.0}, {"date": "2021-04-22", "close": 84.7458, "volume": 65567.0}, {"date": "2021-04-23", "close": 92.0954, "volume": 44164.0}, {"date": "2021-04-26", "close": 89.2455, "volume": 37175.0}, {"date": "2021-04-27", "close": 85.1957, "volume": 47073.0}, {"date": "2021-04-28", "close": 92.9954, "volume": 28419.0}, {"date": "2021-04-29", "close": 90.4455, "volume": 30819.0}, {"date": "2021-04-30", "close": 89.0955, "volume": 9649.0}, {"date": "2021-05-03", "close": 92.2454, "volume": 13571.0}, {"date": "2021-05-04", "close": 97.7951, "volume": 37444.0}, {"date": "2021-05-05", "close": 94.3453, "volume": 13433.0}, {"date": "2021-05-06", "close": 91.6454, "volume": 7885.0}, {"date": "2021-05-07", "close": 95.3952, "volume": 12024.0}, {"date": "2021-05-10", "close": 97.7951, "volume": 24260.0}, {"date": "2021-05-11", "close": 104.9948, "volume": 20991.0}, {"date": "2021-05-12", "close": 115.4942, "volume": 54235.0}, {"date": "2021-05-13", "close": 142.7929, "volume": 352473.0}, {"date": "2021-05-14", "close": 162.5919, "volume": 295003.0}, {"date": "2021-05-17", "close": 167.6916, "volume": 135211.0}, {"date": "2021-05-18", "close": 202.9399, "volume": 186813.0}, {"date": "2021-05-19", "close": 191.9904, "volume": 138590.0}, {"date": "2021-05-20", "close": 222.5889, "volume": 288607.0}, {"date": "2021-05-21", "close": 219.439, "volume": 266486.0}, {"date": "2021-05-24", "close": 206.6897, "volume": 223244.0}, {"date": "2021-05-25", "close": 269.3865, "volume": 590386.0}, {"date": "2021-05-26", "close": 246.4377, "volume": 113388.0}, {"date": "2021-05-27", "close": 253.9373, "volume": 544295.0}, {"date": "2021-05-28", "close": 158.9921, "volume": 544592.0}, {"date": "2021-06-01", "close": 167.6916, "volume": 156645.0}, {"date": "2021-06-02", "close": 196.4902, "volume": 260987.0}, {"date": "2021-06-03", "close": 210.5895, "volume": 216096.0}, {"date": "2021-06-04", "close": 197.6901, "volume": 83055.0}, {"date": "2021-06-07", "close": 200.54, "volume": 23708.0}, {"date": "2021-06-08", "close": 218.0891, "volume": 42347.0}, {"date": "2021-06-09", "close": 234.7383, "volume": 54195.0}, {"date": "2021-06-10", "close": 233.8383, "volume": 28358.0}, {"date": "2021-06-11", "close": 221.9889, "volume": 23467.0}, {"date": "2021-06-14", "close": 191.9904, "volume": 61801.0}, {"date": "2021-06-15", "close": 187.4906, "volume": 17210.0}, {"date": "2021-06-16", "close": 175.7912, "volume": 44731.0}, {"date": "2021-06-17", "close": 176.8412, "volume": 47264.0}, {"date": "2021-06-18", "close": 174.2913, "volume": 69147.0}, {"date": "2021-06-21", "close": 255.8872, "volume": 1314402.0}, {"date": "2021-06-22", "close": 247.0376, "volume": 437410.0}, {"date": "2021-06-23", "close": 301.3349, "volume": 1768384.0}, {"date": "2021-06-24", "close": 345.5827, "volume": 2066888.0}, {"date": "2021-06-25", "close": 303.1348, "volume": 273613.0}, {"date": "2021-06-28", "close": 274.9363, "volume": 161794.0}, {"date": "2021-06-29", "close": 281.2359, "volume": 135629.0}, {"date": "2021-06-30", "close": 334.3333, "volume": 294070.0}, {"date": "2021-07-01", "close": 333.4333, "volume": 294172.0}, {"date": "2021-07-02", "close": 345.7327, "volume": 172952.0}, {"date": "2021-07-06", "close": 354.7323, "volume": 324143.0}, {"date": "2021-07-07", "close": 343.7828, "volume": 143391.0}, {"date": "2021-07-08", "close": 412.4794, "volume": 292932.0}, {"date": "2021-07-09", "close": 425.2287, "volume": 515849.0}, {"date": "2021-07-12", "close": 437.8281, "volume": 289876.0}, {"date": "2021-07-13", "close": 439.028, "volume": 226949.0}, {"date": "2021-07-14", "close": 359.982, "volume": 149800.0}, {"date": "2021-07-15", "close": 415.4792, "volume": 401647.0}, {"date": "2021-07-16", "close": 394.6303, "volume": 227282.0}, {"date": "2021-07-19", "close": 385.6307, "volume": 259983.0}, {"date": "2021-07-20", "close": 407.9796, "volume": 153935.0}, {"date": "2021-07-21", "close": 411.5794, "volume": 194661.0}, {"date": "2021-07-22", "close": 419.529, "volume": 178696.0}, {"date": "2021-07-23", "close": 264.1368, "volume": 517605.0}, {"date": "2021-07-26", "close": 254.9872, "volume": 632524.0}, {"date": "2021-07-27", "close": 228.5886, "volume": 1648946.0}, {"date": "2021-07-28", "close": 250.0375, "volume": 198753.0}, {"date": "2021-07-29", "close": 254.9872, "volume": 471467.0}, {"date": "2021-07-30", "close": 267.5866, "volume": 323182.0}, {"date": "2021-08-02", "close": 299.685, "volume": 304653.0}, {"date": "2021-08-03", "close": 225.5887, "volume": 272726.0}, {"date": "2021-08-04", "close": 145.1927, "volume": 351623.0}, {"date": "2021-08-05", "close": 131.0934, "volume": 460071.0}, {"date": "2021-08-06", "close": 132.7434, "volume": 415161.0}, {"date": "2021-08-09", "close": 105.1447, "volume": 243980.0}, {"date": "2021-08-10", "close": 119.394, "volume": 207319.0}, {"date": "2021-08-11", "close": 132.2934, "volume": 713033.0}, {"date": "2021-08-12", "close": 115.1942, "volume": 190849.0}, {"date": "2021-08-13", "close": 100.795, "volume": 121735.0}, {"date": "2021-08-16", "close": 109.9445, "volume": 175599.0}, {"date": "2021-08-17", "close": 112.3444, "volume": 97629.0}, {"date": "2021-08-18", "close": 106.0447, "volume": 54125.0}, {"date": "2021-08-19", "close": 97.6451, "volume": 91968.0}, {"date": "2021-08-20", "close": 105.2947, "volume": 78198.0}, {"date": "2021-08-23", "close": 95.3952, "volume": 75770.0}, {"date": "2021-08-24", "close": 105.4447, "volume": 67194.0}, {"date": "2021-08-25", "close": 119.244, "volume": 240384.0}, {"date": "2021-08-26", "close": 113.9943, "volume": 47905.0}, {"date": "2021-08-27", "close": 117.7441, "volume": 72467.0}, {"date": "2021-08-30", "close": 110.5445, "volume": 52642.0}, {"date": "2021-08-31", "close": 113.9943, "volume": 56377.0}, {"date": "2021-09-01", "close": 112.3444, "volume": 40138.0}, {"date": "2021-09-02", "close": 114.7443, "volume": 32708.0}, {"date": "2021-09-03", "close": 105.7447, "volume": 33575.0}, {"date": "2021-09-07", "close": 111.7444, "volume": 36205.0}, {"date": "2021-09-08", "close": 108.8946, "volume": 32935.0}, {"date": "2021-09-09", "close": 121.6439, "volume": 93708.0}, {"date": "2021-09-10", "close": 110.3945, "volume": 66421.0}, {"date": "2021-09-13", "close": 110.2445, "volume": 21853.0}, {"date": "2021-09-14", "close": 107.0946, "volume": 41785.0}, {"date": "2021-09-15", "close": 102.7449, "volume": 26103.0}, {"date": "2021-09-16", "close": 101.3949, "volume": 21871.0}, {"date": "2021-09-17", "close": 109.9445, "volume": 29403.0}, {"date": "2021-09-20", "close": 103.6448, "volume": 67651.0}, {"date": "2021-09-21", "close": 102.4449, "volume": 24346.0}, {"date": "2021-09-22", "close": 108.4446, "volume": 16377.0}, {"date": "2021-09-23", "close": 104.3948, "volume": 18012.0}, {"date": "2021-09-24", "close": 103.0448, "volume": 12699.0}, {"date": "2021-09-27", "close": 115.3442, "volume": 50573.0}, {"date": "2021-09-28", "close": 107.8446, "volume": 30317.0}, {"date": "2021-09-29", "close": 108.4446, "volume": 92473.0}, {"date": "2021-09-30", "close": 118.6441, "volume": 32456.0}, {"date": "2021-10-01", "close": 115.9442, "volume": 16554.0}, {"date": "2021-10-04", "close": 107.9946, "volume": 17168.0}, {"date": "2021-10-05", "close": 106.6447, "volume": 11492.0}, {"date": "2021-10-06", "close": 108.8946, "volume": 18078.0}, {"date": "2021-10-07", "close": 106.9447, "volume": 32892.0}, {"date": "2021-10-08", "close": 105.2947, "volume": 9865.0}, {"date": "2021-10-11", "close": 111.4444, "volume": 12653.0}, {"date": "2021-10-12", "close": 110.2445, "volume": 9289.0}, {"date": "2021-10-13", "close": 110.9945, "volume": 14148.0}, {"date": "2021-10-14", "close": 109.1945, "volume": 8424.0}, {"date": "2021-10-15", "close": 99.295, "volume": 40554.0}, {"date": "2021-10-18", "close": 99.745, "volume": 31707.0}, {"date": "2021-10-19", "close": 100.345, "volume": 15524.0}, {"date": "2021-10-20", "close": 99.295, "volume": 23100.0}, {"date": "2021-10-21", "close": 96.5952, "volume": 12269.0}, {"date": "2021-10-22", "close": 89.6955, "volume": 15522.0}, {"date": "2021-10-25", "close": 92.0954, "volume": 11573.0}, {"date": "2021-10-26", "close": 89.9955, "volume": 8668.0}, {"date": "2021-10-27", "close": 83.8458, "volume": 13240.0}, {"date": "2021-10-28", "close": 85.0457, "volume": 20143.0}, {"date": "2021-10-29", "close": 90.7455, "volume": 13090.0}, {"date": "2021-11-01", "close": 92.5454, "volume": 9813.0}, {"date": "2021-11-02", "close": 93.4453, "volume": 20030.0}, {"date": "2021-11-03", "close": 92.3954, "volume": 7407.0}, {"date": "2021-11-04", "close": 91.4954, "volume": 5643.0}, {"date": "2021-11-05", "close": 94.1953, "volume": 11934.0}, {"date": "2021-11-08", "close": 90.4455, "volume": 6943.0}, {"date": "2021-11-09", "close": 89.6955, "volume": 6422.0}, {"date": "2021-11-10", "close": 85.6457, "volume": 3879.0}, {"date": "2021-11-11", "close": 85.1957, "volume": 2534.0}, {"date": "2021-11-12", "close": 84.1458, "volume": 2907.0}, {"date": "2021-11-15", "close": 86.3957, "volume": 4976.0}, {"date": "2021-11-16", "close": 84.5958, "volume": 6122.0}, {"date": "2021-11-17", "close": 81.1459, "volume": 5642.0}, {"date": "2021-11-18", "close": 75.5962, "volume": 8285.0}, {"date": "2021-11-19", "close": 77.6961, "volume": 6286.0}, {"date": "2021-11-22", "close": 75.1462, "volume": 10391.0}, {"date": "2021-11-23", "close": 69.1465, "volume": 9059.0}, {"date": "2021-11-24", "close": 73.1963, "volume": 4110.0}, {"date": "2021-11-26", "close": 69.7465, "volume": 3071.0}, {"date": "2021-11-29", "close": 66.8967, "volume": 6032.0}, {"date": "2021-11-30", "close": 66.5967, "volume": 3622.0}, {"date": "2021-12-01", "close": 58.1971, "volume": 8677.0}, {"date": "2021-12-02", "close": 58.6471, "volume": 9597.0}, {"date": "2021-12-03", "close": 59.397, "volume": 16782.0}, {"date": "2021-12-06", "close": 59.847, "volume": 12660.0}, {"date": "2021-12-07", "close": 65.6967, "volume": 5036.0}, {"date": "2021-12-08", "close": 68.2466, "volume": 6125.0}, {"date": "2021-12-09", "close": 69.4465, "volume": 7835.0}, {"date": "2021-12-10", "close": 68.8466, "volume": 35725.0}, {"date": "2021-12-13", "close": 63.2968, "volume": 14936.0}, {"date": "2021-12-14", "close": 61.6469, "volume": 25006.0}, {"date": "2021-12-15", "close": 68.5466, "volume": 40082.0}, {"date": "2021-12-16", "close": 63.1468, "volume": 24764.0}, {"date": "2021-12-17", "close": 61.3469, "volume": 61595.0}, {"date": "2021-12-20", "close": 61.3469, "volume": 21430.0}, {"date": "2021-12-21", "close": 60.747, "volume": 11359.0}, {"date": "2021-12-22", "close": 60.897, "volume": 2481.0}, {"date": "2021-12-23", "close": 54.4473, "volume": 38702.0}, {"date": "2021-12-27", "close": 60.297, "volume": 31699.0}, {"date": "2021-12-28", "close": 51.8974, "volume": 24251.0}, {"date": "2021-12-29", "close": 52.7974, "volume": 37064.0}, {"date": "2021-12-30", "close": 52.1974, "volume": 18250.0}, {"date": "2021-12-31", "close": 42.8979, "volume": 46401.0}, {"date": "2022-01-03", "close": 52.6474, "volume": 25304.0}, {"date": "2022-01-04", "close": 50.0975, "volume": 15186.0}, {"date": "2022-01-05", "close": 44.5478, "volume": 8419.0}, {"date": "2022-01-06", "close": 43.4978, "volume": 9557.0}, {"date": "2022-01-07", "close": 43.7978, "volume": 48884.0}, {"date": "2022-01-10", "close": 43.1978, "volume": 12657.0}, {"date": "2022-01-11", "close": 47.2476, "volume": 25018.0}, {"date": "2022-01-12", "close": 44.5478, "volume": 10536.0}, {"date": "2022-01-13", "close": 41.3979, "volume": 16897.0}, {"date": "2022-01-14", "close": 40.948, "volume": 7170.0}, {"date": "2022-01-18", "close": 38.0981, "volume": 8326.0}, {"date": "2022-01-19", "close": 38.3981, "volume": 9670.0}, {"date": "2022-01-20", "close": 37.4981, "volume": 3209.0}, {"date": "2022-01-21", "close": 31.9484, "volume": 13258.0}, {"date": "2022-01-24", "close": 29.8485, "volume": 11707.0}, {"date": "2022-01-25", "close": 30.4485, "volume": 10320.0}, {"date": "2022-01-26", "close": 33.1483, "volume": 9813.0}, {"date": "2022-01-27", "close": 29.0985, "volume": 5379.0}, {"date": "2022-01-28", "close": 29.5485, "volume": 7511.0}, {"date": "2022-01-31", "close": 31.3484, "volume": 2909.0}, {"date": "2022-02-01", "close": 30.1485, "volume": 9374.0}, {"date": "2022-02-02", "close": 32.6984, "volume": 9701.0}, {"date": "2022-02-03", "close": 30.2985, "volume": 3573.0}, {"date": "2022-02-04", "close": 28.1986, "volume": 8899.0}, {"date": "2022-02-07", "close": 30.2985, "volume": 6075.0}, {"date": "2022-02-08", "close": 29.3985, "volume": 1360.0}, {"date": "2022-02-09", "close": 28.1986, "volume": 7664.0}, {"date": "2022-02-10", "close": 28.6486, "volume": 2796.0}, {"date": "2022-02-11", "close": 27.2986, "volume": 6263.0}, {"date": "2022-02-14", "close": 25.7987, "volume": 3989.0}, {"date": "2022-02-15", "close": 26.6987, "volume": 3831.0}, {"date": "2022-02-16", "close": 26.9987, "volume": 2822.0}, {"date": "2022-02-17", "close": 26.3987, "volume": 4823.0}, {"date": "2022-02-18", "close": 24.4488, "volume": 5366.0}, {"date": "2022-02-22", "close": 23.6988, "volume": 2818.0}, {"date": "2022-02-23", "close": 21.8989, "volume": 4427.0}, {"date": "2022-02-24", "close": 21.4489, "volume": 8856.0}, {"date": "2022-02-25", "close": 22.7989, "volume": 2342.0}, {"date": "2022-02-28", "close": 24.4488, "volume": 5253.0}, {"date": "2022-03-01", "close": 23.9988, "volume": 4964.0}, {"date": "2022-03-02", "close": 24.7488, "volume": 2171.0}, {"date": "2022-03-03", "close": 24.5988, "volume": 7012.0}, {"date": "2022-03-04", "close": 24.1488, "volume": 1928.0}, {"date": "2022-03-07", "close": 23.8488, "volume": 5072.0}, {"date": "2022-03-08", "close": 21.8989, "volume": 10528.0}, {"date": "2022-03-09", "close": 22.4989, "volume": 3416.0}, {"date": "2022-03-10", "close": 22.7989, "volume": 2549.0}, {"date": "2022-03-11", "close": 22.2949, "volume": 2167.0}, {"date": "2022-03-14", "close": 18.4491, "volume": 15394.0}, {"date": "2022-03-15", "close": 17.6991, "volume": 6497.0}, {"date": "2022-03-16", "close": 20.699, "volume": 9795.0}, {"date": "2022-03-17", "close": 21.1489, "volume": 2596.0}, {"date": "2022-03-18", "close": 22.3489, "volume": 6982.0}, {"date": "2022-03-21", "close": 25.6487, "volume": 10197.0}, {"date": "2022-03-22", "close": 25.9487, "volume": 5767.0}, {"date": "2022-03-23", "close": 25.7987, "volume": 3654.0}, {"date": "2022-03-24", "close": 25.4987, "volume": 4255.0}, {"date": "2022-03-25", "close": 25.0487, "volume": 1994.0}, {"date": "2022-03-28", "close": 24.8988, "volume": 3135.0}, {"date": "2022-03-29", "close": 24.2988, "volume": 3111.0}, {"date": "2022-03-30", "close": 24.8988, "volume": 2141.0}, {"date": "2022-03-31", "close": 23.9988, "volume": 1302.0}, {"date": "2022-04-01", "close": 23.3988, "volume": 5538.0}, {"date": "2022-04-04", "close": 24.5988, "volume": 2727.0}, {"date": "2022-04-05", "close": 24.8988, "volume": 2738.0}, {"date": "2022-04-06", "close": 34.7983, "volume": 531168.0}, {"date": "2022-04-07", "close": 29.5485, "volume": 73808.0}, {"date": "2022-04-08", "close": 29.8485, "volume": 111473.0}, {"date": "2022-04-11", "close": 27.1486, "volume": 20313.0}, {"date": "2022-04-12", "close": 25.7987, "volume": 11042.0}, {"date": "2022-04-13", "close": 24.4488, "volume": 12042.0}, {"date": "2022-04-14", "close": 23.2488, "volume": 8246.0}, {"date": "2022-04-18", "close": 23.5488, "volume": 4823.0}, {"date": "2022-04-19", "close": 24.1488, "volume": 3336.0}, {"date": "2022-04-20", "close": 23.2488, "volume": 6296.0}, {"date": "2022-04-21", "close": 21.2989, "volume": 7725.0}, {"date": "2022-04-22", "close": 21.2989, "volume": 10710.0}, {"date": "2022-04-25", "close": 20.549, "volume": 1907.0}, {"date": "2022-04-26", "close": 19.199, "volume": 4963.0}, {"date": "2022-04-27", "close": 20.549, "volume": 8466.0}, {"date": "2022-04-28", "close": 20.849, "volume": 2176.0}, {"date": "2022-04-29", "close": 21.1489, "volume": 2294.0}, {"date": "2022-05-02", "close": 20.549, "volume": 2237.0}, {"date": "2022-05-03", "close": 20.9989, "volume": 2141.0}, {"date": "2022-05-04", "close": 21.1489, "volume": 1862.0}, {"date": "2022-05-05", "close": 19.799, "volume": 5429.0}, {"date": "2022-05-06", "close": 18.8991, "volume": 6301.0}, {"date": "2022-05-09", "close": 17.9991, "volume": 6058.0}, {"date": "2022-05-10", "close": 19.199, "volume": 3835.0}, {"date": "2022-05-11", "close": 18.5991, "volume": 690.0}, {"date": "2022-05-12", "close": 17.2491, "volume": 8307.0}, {"date": "2022-05-13", "close": 18.4491, "volume": 1219.0}, {"date": "2022-05-16", "close": 17.9991, "volume": 1924.0}, {"date": "2022-05-17", "close": 18.7491, "volume": 2333.0}, {"date": "2022-05-18", "close": 18.1491, "volume": 2348.0}, {"date": "2022-05-19", "close": 18.2991, "volume": 2208.0}, {"date": "2022-05-20", "close": 17.8491, "volume": 3008.0}, {"date": "2022-05-23", "close": 17.8491, "volume": 1857.0}, {"date": "2022-05-24", "close": 17.2491, "volume": 1524.0}, {"date": "2022-05-25", "close": 16.6492, "volume": 798.0}, {"date": "2022-05-26", "close": 16.4992, "volume": 2032.0}, {"date": "2022-05-27", "close": 17.0991, "volume": 957.0}, {"date": "2022-05-31", "close": 17.6991, "volume": 5290.0}, {"date": "2022-06-01", "close": 17.3991, "volume": 1266.0}, {"date": "2022-06-02", "close": 18.1491, "volume": 4121.0}, {"date": "2022-06-03", "close": 18.5991, "volume": 1588.0}, {"date": "2022-06-06", "close": 18.5991, "volume": 2397.0}, {"date": "2022-06-07", "close": 17.6991, "volume": 1531.0}, {"date": "2022-06-08", "close": 19.049, "volume": 2017.0}, {"date": "2022-06-09", "close": 19.799, "volume": 2605.0}, {"date": "2022-06-10", "close": 17.9991, "volume": 2792.0}, {"date": "2022-06-13", "close": 17.0976, "volume": 1913.0}, {"date": "2022-06-14", "close": 14.7443, "volume": 25363.0}, {"date": "2022-06-15", "close": 14.2478, "volume": 6321.0}, {"date": "2022-06-16", "close": 14.4323, "volume": 2306.0}, {"date": "2022-06-17", "close": 14.9918, "volume": 2391.0}, {"date": "2022-06-21", "close": 15.8992, "volume": 1758.0}, {"date": "2022-06-22", "close": 16.1767, "volume": 908.0}, {"date": "2022-06-23", "close": 15.7492, "volume": 1362.0}, {"date": "2022-06-24", "close": 16.4992, "volume": 1547.0}, {"date": "2022-06-27", "close": 16.4992, "volume": 2006.0}, {"date": "2022-06-28", "close": 16.1992, "volume": 433.0}, {"date": "2022-06-29", "close": 14.3993, "volume": 1553.0}, {"date": "2022-06-30", "close": 14.9993, "volume": 2035.0}, {"date": "2022-07-01", "close": 14.9993, "volume": 835.0}, {"date": "2022-07-05", "close": 14.4743, "volume": 1068.0}, {"date": "2022-07-06", "close": 14.3243, "volume": 537.0}, {"date": "2022-07-07", "close": 14.5133, "volume": 2977.0}, {"date": "2022-07-08", "close": 15.2977, "volume": 1463.0}, {"date": "2022-07-11", "close": 15.1492, "volume": 1180.0}, {"date": "2022-07-12", "close": 15.2992, "volume": 2290.0}, {"date": "2022-07-13", "close": 15.4492, "volume": 1125.0}, {"date": "2022-07-14", "close": 15.4492, "volume": 337.0}, {"date": "2022-07-15", "close": 15.4492, "volume": 3979.0}, {"date": "2022-07-18", "close": 17.9991, "volume": 5286.0}, {"date": "2022-07-19", "close": 19.25, "volume": 5340.0}, {"date": "2022-07-20", "close": 18.4491, "volume": 1879.0}, {"date": "2022-07-21", "close": 18.4491, "volume": 835.0}, {"date": "2022-07-22", "close": 17.2491, "volume": 1351.0}, {"date": "2022-07-25", "close": 15.2992, "volume": 2635.0}, {"date": "2022-07-26", "close": 16.6492, "volume": 3617.0}, {"date": "2022-07-27", "close": 16.3492, "volume": 6135.0}, {"date": "2022-07-28", "close": 15.8992, "volume": 2377.0}, {"date": "2022-07-29", "close": 15.7492, "volume": 1529.0}, {"date": "2022-08-01", "close": 14.9993, "volume": 1205.0}, {"date": "2022-08-02", "close": 20.6975, "volume": 43023.0}, {"date": "2022-08-03", "close": 17.9991, "volume": 10823.0}, {"date": "2022-08-04", "close": 19.049, "volume": 4924.0}, {"date": "2022-08-05", "close": 19.349, "volume": 5100.0}, {"date": "2022-08-08", "close": 18.9741, "volume": 1738.0}, {"date": "2022-08-09", "close": 18.5991, "volume": 5250.0}, {"date": "2022-08-10", "close": 19.649, "volume": 1559.0}, {"date": "2022-08-11", "close": 20.849, "volume": 2781.0}, {"date": "2022-08-12", "close": 20.849, "volume": 2458.0}, {"date": "2022-08-15", "close": 22.0489, "volume": 27377.0}, {"date": "2022-08-16", "close": 23.6988, "volume": 11706.0}, {"date": "2022-08-17", "close": 26.9987, "volume": 23031.0}, {"date": "2022-08-18", "close": 24.1488, "volume": 6401.0}, {"date": "2022-08-19", "close": 22.1989, "volume": 1532.0}, {"date": "2022-08-22", "close": 21.2989, "volume": 2605.0}, {"date": "2022-08-23", "close": 21.4489, "volume": 4609.0}, {"date": "2022-08-24", "close": 20.849, "volume": 8111.0}, {"date": "2022-08-25", "close": 21.7489, "volume": 14909.0}, {"date": "2022-08-26", "close": 20.849, "volume": 2299.0}, {"date": "2022-08-29", "close": 20.399, "volume": 1787.0}, {"date": "2022-08-30", "close": 19.949, "volume": 5489.0}, {"date": "2022-08-31", "close": 19.349, "volume": 977.0}, {"date": "2022-09-01", "close": 18.2991, "volume": 1453.0}, {"date": "2022-09-02", "close": 18.7491, "volume": 2079.0}, {"date": "2022-09-06", "close": 15.5992, "volume": 11482.0}, {"date": "2022-09-07", "close": 15.5992, "volume": 5489.0}, {"date": "2022-09-08", "close": 15.8992, "volume": 133.0}, {"date": "2022-09-09", "close": 16.6507, "volume": 1203.0}, {"date": "2022-09-12", "close": 16.4992, "volume": 1791.0}, {"date": "2022-09-13", "close": 16.6492, "volume": 5225.0}, {"date": "2022-09-14", "close": 16.4992, "volume": 3173.0}, {"date": "2022-09-15", "close": 16.7992, "volume": 1095.0}, {"date": "2022-09-16", "close": 16.3492, "volume": 1408.0}, {"date": "2022-09-19", "close": 16.1992, "volume": 1659.0}, {"date": "2022-09-20", "close": 16.1992, "volume": 599.0}, {"date": "2022-09-21", "close": 16.4992, "volume": 1269.0}, {"date": "2022-09-22", "close": 16.1992, "volume": 1414.0}, {"date": "2022-09-23", "close": 15.4597, "volume": 3786.0}, {"date": "2022-09-26", "close": 15.6007, "volume": 475.0}, {"date": "2022-09-27", "close": 16.3492, "volume": 1018.0}, {"date": "2022-09-28", "close": 15.7492, "volume": 733.0}, {"date": "2022-09-29", "close": 14.9993, "volume": 2716.0}, {"date": "2022-09-30", "close": 14.1743, "volume": 19297.0}, {"date": "2022-10-03", "close": 13.1993, "volume": 1105.0}, {"date": "2022-10-04", "close": 13.3493, "volume": 3670.0}, {"date": "2022-10-05", "close": 13.0493, "volume": 2772.0}, {"date": "2022-10-06", "close": 13.1993, "volume": 5148.0}, {"date": "2022-10-07", "close": 13.4993, "volume": 6981.0}, {"date": "2022-10-10", "close": 13.2383, "volume": 5316.0}, {"date": "2022-10-11", "close": 12.8979, "volume": 11152.0}, {"date": "2022-10-12", "close": 12.3009, "volume": 13538.0}, {"date": "2022-10-13", "close": 13.1903, "volume": 10127.0}, {"date": "2022-10-14", "close": 12.7494, "volume": 4285.0}, {"date": "2022-10-17", "close": 13.1993, "volume": 1806.0}, {"date": "2022-10-18", "close": 13.3868, "volume": 3003.0}, {"date": "2022-10-19", "close": 15.2992, "volume": 8745.0}, {"date": "2022-10-20", "close": 14.6693, "volume": 1957.0}, {"date": "2022-10-21", "close": 14.9993, "volume": 2264.0}, {"date": "2022-10-24", "close": 13.8053, "volume": 1067.0}, {"date": "2022-10-25", "close": 15.1492, "volume": 822.0}, {"date": "2022-10-26", "close": 14.4188, "volume": 319.0}, {"date": "2022-10-27", "close": 14.2508, "volume": 890.0}, {"date": "2022-10-28", "close": 14.6873, "volume": 1318.0}, {"date": "2022-10-31", "close": 14.3393, "volume": 1262.0}, {"date": "2022-11-01", "close": 14.6918, "volume": 1924.0}, {"date": "2022-11-02", "close": 14.0438, "volume": 281.0}, {"date": "2022-11-03", "close": 13.9493, "volume": 659.0}, {"date": "2022-11-04", "close": 14.9993, "volume": 3591.0}, {"date": "2022-11-07", "close": 14.2493, "volume": 3280.0}, {"date": "2022-11-08", "close": 13.9883, "volume": 499.0}, {"date": "2022-11-09", "close": 13.1828, "volume": 1710.0}, {"date": "2022-11-10", "close": 13.2743, "volume": 1127.0}, {"date": "2022-11-11", "close": 13.3493, "volume": 2074.0}, {"date": "2022-11-14", "close": 13.8563, "volume": 912.0}, {"date": "2022-11-15", "close": 13.6493, "volume": 347.0}, {"date": "2022-11-16", "close": 13.4993, "volume": 834.0}, {"date": "2022-11-17", "close": 13.8728, "volume": 531.0}, {"date": "2022-11-18", "close": 14.3993, "volume": 1521.0}, {"date": "2022-11-21", "close": 12.9834, "volume": 4723.0}, {"date": "2022-11-22", "close": 12.1494, "volume": 3933.0}, {"date": "2022-11-23", "close": 12.1494, "volume": 182.0}, {"date": "2022-11-25", "close": 12.1344, "volume": 215.0}, {"date": "2022-11-28", "close": 12.4494, "volume": 206.0}, {"date": "2022-11-29", "close": 13.0718, "volume": 450.0}, {"date": "2022-11-30", "close": 13.3208, "volume": 250.0}, {"date": "2022-12-01", "close": 13.1993, "volume": 585.0}, {"date": "2022-12-02", "close": 14.2478, "volume": 859.0}, {"date": "2022-12-05", "close": 13.7258, "volume": 296.0}, {"date": "2022-12-06", "close": 12.7509, "volume": 890.0}, {"date": "2022-12-07", "close": 11.9979, "volume": 2171.0}, {"date": "2022-12-08", "close": 11.8494, "volume": 1474.0}, {"date": "2022-12-09", "close": 11.5494, "volume": 1122.0}, {"date": "2022-12-12", "close": 11.4894, "volume": 3211.0}, {"date": "2022-12-13", "close": 11.5494, "volume": 877.0}, {"date": "2022-12-14", "close": 11.3949, "volume": 2510.0}, {"date": "2022-12-15", "close": 11.9979, "volume": 4307.0}, {"date": "2022-12-16", "close": 10.7245, "volume": 1623.0}, {"date": "2022-12-19", "close": 10.3045, "volume": 4194.0}, {"date": "2022-12-20", "close": 10.078, "volume": 464.0}, {"date": "2022-12-21", "close": 9.151, "volume": 2583.0}, {"date": "2022-12-22", "close": 9.4495, "volume": 1157.0}, {"date": "2022-12-23", "close": 9.5995, "volume": 2417.0}, {"date": "2022-12-27", "close": 8.5496, "volume": 1113.0}, {"date": "2022-12-28", "close": 7.4996, "volume": 1214.0}, {"date": "2022-12-29", "close": 7.5011, "volume": 1129.0}, {"date": "2022-12-30", "close": 6.7677, "volume": 4442.0}, {"date": "2023-01-03", "close": 7.1996, "volume": 2094.0}, {"date": "2023-01-04", "close": 7.3796, "volume": 118.0}, {"date": "2023-01-05", "close": 9.0295, "volume": 3081.0}, {"date": "2023-01-06", "close": 8.8496, "volume": 2081.0}, {"date": "2023-01-09", "close": 9.301, "volume": 1063.0}, {"date": "2023-01-10", "close": 9.7255, "volume": 272.0}, {"date": "2023-01-11", "close": 8.9995, "volume": 1451.0}, {"date": "2023-01-12", "close": 15.5977, "volume": 30009.0}, {"date": "2023-01-13", "close": 22.6489, "volume": 107340.0}, {"date": "2023-01-17", "close": 20.9989, "volume": 23795.0}, {"date": "2023-01-18", "close": 17.0991, "volume": 6656.0}, {"date": "2023-01-19", "close": 14.9978, "volume": 11249.0}, {"date": "2023-01-20", "close": 16.4992, "volume": 4614.0}, {"date": "2023-01-23", "close": 17.6991, "volume": 4963.0}, {"date": "2023-01-24", "close": 17.9991, "volume": 6119.0}, {"date": "2023-01-25", "close": 17.9976, "volume": 2743.0}, {"date": "2023-01-26", "close": 18.1491, "volume": 7862.0}, {"date": "2023-01-27", "close": 18.9741, "volume": 2617.0}, {"date": "2023-01-30", "close": 18.8991, "volume": 3006.0}, {"date": "2023-01-31", "close": 19.499, "volume": 3649.0}, {"date": "2023-02-01", "close": 20.249, "volume": 3119.0}, {"date": "2023-02-02", "close": 20.849, "volume": 6214.0}, {"date": "2023-02-03", "close": 20.624, "volume": 1302.0}, {"date": "2023-02-06", "close": 21.5989, "volume": 2931.0}, {"date": "2023-02-07", "close": 20.9989, "volume": 1653.0}, {"date": "2023-02-08", "close": 18.8991, "volume": 4735.0}, {"date": "2023-02-09", "close": 16.4992, "volume": 3788.0}, {"date": "2023-02-10", "close": 16.1992, "volume": 1671.0}, {"date": "2023-02-13", "close": 16.1992, "volume": 2396.0}, {"date": "2023-02-14", "close": 16.9012, "volume": 1869.0}, {"date": "2023-02-15", "close": 17.8491, "volume": 1874.0}, {"date": "2023-02-16", "close": 20.549, "volume": 32671.0}, {"date": "2023-02-17", "close": 19.049, "volume": 8068.0}, {"date": "2023-02-21", "close": 19.349, "volume": 3334.0}, {"date": "2023-02-22", "close": 17.3991, "volume": 5177.0}, {"date": "2023-02-23", "close": 16.4992, "volume": 4740.0}, {"date": "2023-02-24", "close": 15.4492, "volume": 2838.0}, {"date": "2023-02-27", "close": 15.7492, "volume": 2110.0}, {"date": "2023-02-28", "close": 16.2742, "volume": 1472.0}, {"date": "2023-03-01", "close": 15.5992, "volume": 3098.0}, {"date": "2023-03-02", "close": 14.9993, "volume": 2894.0}, {"date": "2023-03-03", "close": 15.4492, "volume": 1821.0}, {"date": "2023-03-06", "close": 14.6993, "volume": 4425.0}, {"date": "2023-03-07", "close": 12.5994, "volume": 11942.0}, {"date": "2023-03-08", "close": 12.7494, "volume": 944.0}, {"date": "2023-03-09", "close": 13.3493, "volume": 477.0}, {"date": "2023-03-10", "close": 13.6493, "volume": 549.0}, {"date": "2023-03-13", "close": 13.3493, "volume": 2652.0}, {"date": "2023-03-14", "close": 13.3508, "volume": 481.0}, {"date": "2023-03-15", "close": 13.3988, "volume": 2411.0}, {"date": "2023-03-16", "close": 13.4003, "volume": 80.0}, {"date": "2023-03-17", "close": 13.4993, "volume": 429.0}, {"date": "2023-03-20", "close": 13.4993, "volume": 1234.0}, {"date": "2023-03-21", "close": 13.5008, "volume": 852.0}, {"date": "2023-03-22", "close": 13.3493, "volume": 1086.0}, {"date": "2023-03-23", "close": 13.8743, "volume": 2652.0}, {"date": "2023-03-24", "close": 14.3993, "volume": 317.0}, {"date": "2023-03-27", "close": 13.7258, "volume": 58.0}, {"date": "2023-03-28", "close": 14.1008, "volume": 1015.0}, {"date": "2023-03-29", "close": 14.3993, "volume": 507.0}, {"date": "2023-03-30", "close": 14.1008, "volume": 1251.0}, {"date": "2023-03-31", "close": 14.8493, "volume": 467.0}, {"date": "2023-04-03", "close": 14.3993, "volume": 681.0}, {"date": "2023-04-04", "close": 14.3993, "volume": 281.0}, {"date": "2023-04-05", "close": 14.4008, "volume": 85.0}, {"date": "2023-04-06", "close": 14.7743, "volume": 616.0}, {"date": "2023-04-10", "close": 14.8493, "volume": 1217.0}, {"date": "2023-04-11", "close": 15.7492, "volume": 4457.0}, {"date": "2023-04-12", "close": 15.5992, "volume": 3514.0}, {"date": "2023-04-13", "close": 15.0037, "volume": 5378.0}, {"date": "2023-04-14", "close": 15.4492, "volume": 693.0}, {"date": "2023-04-17", "close": 15.2992, "volume": 184.0}, {"date": "2023-04-18", "close": 15.4492, "volume": 458.0}, {"date": "2023-04-19", "close": 15.2992, "volume": 1001.0}, {"date": "2023-04-20", "close": 15.1492, "volume": 911.0}, {"date": "2023-04-21", "close": 14.9993, "volume": 1079.0}, {"date": "2023-04-24", "close": 14.2493, "volume": 4079.0}, {"date": "2023-04-25", "close": 14.2493, "volume": 773.0}, {"date": "2023-04-26", "close": 14.2493, "volume": 700.0}, {"date": "2023-04-27", "close": 14.2493, "volume": 704.0}, {"date": "2023-04-28", "close": 14.1443, "volume": 194.0}, {"date": "2023-05-01", "close": 14.2508, "volume": 637.0}, {"date": "2023-05-02", "close": 14.2523, "volume": 1321.0}, {"date": "2023-05-03", "close": 14.5493, "volume": 1006.0}, {"date": "2023-05-04", "close": 13.7993, "volume": 678.0}, {"date": "2023-05-05", "close": 14.0813, "volume": 653.0}, {"date": "2023-05-08", "close": 14.0243, "volume": 1465.0}, {"date": "2023-05-09", "close": 14.0993, "volume": 138.0}, {"date": "2023-05-10", "close": 14.0993, "volume": 1772.0}, {"date": "2023-05-11", "close": 14.0993, "volume": 1570.0}, {"date": "2023-05-12", "close": 14.0468, "volume": 3718.0}, {"date": "2023-05-15", "close": 12.8994, "volume": 537.0}, {"date": "2023-05-16", "close": 12.7454, "volume": 4769.0}, {"date": "2023-05-17", "close": 13.3493, "volume": 306.0}, {"date": "2023-05-18", "close": 12.8994, "volume": 1650.0}, {"date": "2023-05-19", "close": 13.0493, "volume": 1460.0}, {"date": "2023-05-22", "close": 13.0508, "volume": 186.0}, {"date": "2023-05-23", "close": 12.7794, "volume": 702.0}, {"date": "2023-05-24", "close": 12.7944, "volume": 629.0}, {"date": "2023-05-25", "close": 12.7944, "volume": 419.0}, {"date": "2023-05-26", "close": 13.6193, "volume": 3643.0}, {"date": "2023-05-30", "close": 13.9493, "volume": 1003.0}, {"date": "2023-05-31", "close": 14.6093, "volume": 354.0}, {"date": "2023-06-01", "close": 14.8493, "volume": 2420.0}, {"date": "2023-06-02", "close": 14.6993, "volume": 187.0}, {"date": "2023-06-05", "close": 14.1413, "volume": 85.0}, {"date": "2023-06-06", "close": 13.7993, "volume": 406.0}, {"date": "2023-06-07", "close": 13.3493, "volume": 793.0}, {"date": "2023-06-08", "close": 14.3408, "volume": 175.0}, {"date": "2023-06-09", "close": 12.7494, "volume": 12290.0}, {"date": "2023-06-12", "close": 12.8244, "volume": 507.0}, {"date": "2023-06-13", "close": 13.1993, "volume": 375.0}, {"date": "2023-06-14", "close": 13.8128, "volume": 297.0}, {"date": "2023-06-15", "close": 13.5713, "volume": 179.0}, {"date": "2023-06-16", "close": 13.3943, "volume": 273.0}, {"date": "2023-06-20", "close": 13.4243, "volume": 153.0}, {"date": "2023-06-21", "close": 12.4494, "volume": 1429.0}, {"date": "2023-06-22", "close": 12.7509, "volume": 531.0}, {"date": "2023-06-23", "close": 13.6493, "volume": 370.0}, {"date": "2023-06-26", "close": 13.6178, "volume": 692.0}, {"date": "2023-06-27", "close": 12.7509, "volume": 533.0}, {"date": "2023-06-28", "close": 13.1543, "volume": 523.0}, {"date": "2023-06-29", "close": 13.6493, "volume": 1353.0}, {"date": "2023-06-30", "close": 13.4993, "volume": 896.0}, {"date": "2023-07-03", "close": 13.4993, "volume": 290.0}, {"date": "2023-07-05", "close": 13.4993, "volume": 186.0}, {"date": "2023-07-06", "close": 13.1993, "volume": 605.0}, {"date": "2023-07-07", "close": 12.8994, "volume": 139.0}, {"date": "2023-07-10", "close": 13.6493, "volume": 1474.0}, {"date": "2023-07-11", "close": 13.6493, "volume": 322.0}, {"date": "2023-07-12", "close": 13.7993, "volume": 2617.0}, {"date": "2023-07-13", "close": 13.8758, "volume": 107.0}, {"date": "2023-07-14", "close": 14.5928, "volume": 1575.0}, {"date": "2023-07-17", "close": 14.3228, "volume": 433.0}, {"date": "2023-07-18", "close": 14.8493, "volume": 598.0}, {"date": "2023-07-19", "close": 14.3993, "volume": 203.0}, {"date": "2023-07-20", "close": 14.6993, "volume": 153.0}, {"date": "2023-07-21", "close": 14.9993, "volume": 1648.0}, {"date": "2023-07-24", "close": 14.9993, "volume": 899.0}, {"date": "2023-07-25", "close": 15.4492, "volume": 1767.0}, {"date": "2023-07-26", "close": 15.4492, "volume": 580.0}, {"date": "2023-07-27", "close": 14.0993, "volume": 5792.0}, {"date": "2023-07-28", "close": 15.4492, "volume": 3605.0}, {"date": "2023-07-31", "close": 16.0492, "volume": 1614.0}, {"date": "2023-08-01", "close": 17.5491, "volume": 5569.0}, {"date": "2023-08-02", "close": 15.8992, "volume": 16194.0}, {"date": "2023-08-03", "close": 17.0991, "volume": 12678.0}, {"date": "2023-08-04", "close": 19.649, "volume": 21326.0}, {"date": "2023-08-07", "close": 23.8248, "volume": 31390.0}, {"date": "2023-08-08", "close": 25.4987, "volume": 30382.0}, {"date": "2023-08-09", "close": 23.0988, "volume": 13190.0}, {"date": "2023-08-10", "close": 22.1989, "volume": 8080.0}, {"date": "2023-08-11", "close": 20.399, "volume": 14217.0}, {"date": "2023-08-14", "close": 21.7489, "volume": 4074.0}, {"date": "2023-08-15", "close": 22.7989, "volume": 6527.0}, {"date": "2023-08-16", "close": 20.399, "volume": 6582.0}, {"date": "2023-08-17", "close": 19.649, "volume": 3269.0}, {"date": "2023-08-18", "close": 19.499, "volume": 4877.0}, {"date": "2023-08-21", "close": 19.499, "volume": 1232.0}, {"date": "2023-08-22", "close": 19.949, "volume": 1908.0}, {"date": "2023-08-23", "close": 19.799, "volume": 3534.0}, {"date": "2023-08-24", "close": 14.3993, "volume": 23738.0}, {"date": "2023-08-25", "close": 14.6993, "volume": 14191.0}, {"date": "2023-08-28", "close": 14.0393, "volume": 9387.0}, {"date": "2023-08-29", "close": 15.1492, "volume": 21041.0}, {"date": "2023-08-30", "close": 15.1492, "volume": 3682.0}, {"date": "2023-08-31", "close": 14.4893, "volume": 2198.0}, {"date": "2023-09-01", "close": 14.3993, "volume": 585.0}, {"date": "2023-09-05", "close": 14.7548, "volume": 953.0}, {"date": "2023-09-06", "close": 14.6993, "volume": 1885.0}, {"date": "2023-09-07", "close": 13.6493, "volume": 2247.0}, {"date": "2023-09-08", "close": 13.7363, "volume": 1088.0}, {"date": "2023-09-11", "close": 13.6493, "volume": 331.0}, {"date": "2023-09-12", "close": 13.7678, "volume": 179.0}, {"date": "2023-09-13", "close": 13.6493, "volume": 376.0}, {"date": "2023-09-14", "close": 13.7993, "volume": 312.0}, {"date": "2023-09-15", "close": 14.0993, "volume": 200.0}, {"date": "2023-09-18", "close": 14.0993, "volume": 645.0}, {"date": "2023-09-19", "close": 15.2992, "volume": 790.0}, {"date": "2023-09-20", "close": 15.0742, "volume": 595.0}, {"date": "2023-09-21", "close": 15.2992, "volume": 404.0}, {"date": "2023-09-22", "close": 14.2493, "volume": 469.0}, {"date": "2023-09-25", "close": 14.0993, "volume": 39.0}, {"date": "2023-09-26", "close": 14.2493, "volume": 747.0}, {"date": "2023-09-27", "close": 13.4993, "volume": 3931.0}, {"date": "2023-09-28", "close": 13.5008, "volume": 48.0}, {"date": "2023-09-29", "close": 14.2493, "volume": 102.0}, {"date": "2023-10-02", "close": 14.0993, "volume": 137.0}, {"date": "2023-10-03", "close": 13.5008, "volume": 2347.0}, {"date": "2023-10-04", "close": 14.0993, "volume": 23.0}, {"date": "2023-10-05", "close": 14.2328, "volume": 58.0}, {"date": "2023-10-06", "close": 13.3598, "volume": 959.0}, {"date": "2023-10-09", "close": 13.4993, "volume": 973.0}, {"date": "2023-10-10", "close": 12.8994, "volume": 1778.0}, {"date": "2023-10-11", "close": 13.1993, "volume": 615.0}, {"date": "2023-10-12", "close": 13.1033, "volume": 1260.0}, {"date": "2023-10-13", "close": 13.2743, "volume": 290.0}, {"date": "2023-10-16", "close": 13.7918, "volume": 369.0}, {"date": "2023-10-17", "close": 13.4993, "volume": 464.0}, {"date": "2023-10-18", "close": 14.2493, "volume": 339.0}, {"date": "2023-10-19", "close": 14.2493, "volume": 947.0}, {"date": "2023-10-20", "close": 14.0993, "volume": 208.0}, {"date": "2023-10-23", "close": 13.2008, "volume": 95.0}, {"date": "2023-10-24", "close": 13.7993, "volume": 222.0}, {"date": "2023-10-25", "close": 13.8608, "volume": 115.0}, {"date": "2023-10-26", "close": 13.0493, "volume": 125.0}, {"date": "2023-10-27", "close": 13.5443, "volume": 57.0}, {"date": "2023-10-30", "close": 12.8994, "volume": 165.0}, {"date": "2023-10-31", "close": 12.9009, "volume": 190.0}, {"date": "2023-11-01", "close": 13.3493, "volume": 26.0}, {"date": "2023-11-02", "close": 13.0493, "volume": 105.0}, {"date": "2023-11-03", "close": 13.1993, "volume": 162.0}, {"date": "2023-11-06", "close": 13.2008, "volume": 108.0}, {"date": "2023-11-07", "close": 13.2008, "volume": 53.0}, {"date": "2023-11-08", "close": 12.8994, "volume": 288.0}, {"date": "2023-11-09", "close": 12.9084, "volume": 160.0}, {"date": "2023-11-10", "close": 15.5302, "volume": 2742.0}, {"date": "2023-11-13", "close": 14.2493, "volume": 1654.0}, {"date": "2023-11-14", "close": 15.1492, "volume": 5611.0}, {"date": "2023-11-15", "close": 15.2992, "volume": 5696.0}, {"date": "2023-11-16", "close": 15.1492, "volume": 4398.0}, {"date": "2023-11-17", "close": 13.5008, "volume": 2602.0}, {"date": "2023-11-20", "close": 13.4993, "volume": 1082.0}, {"date": "2023-11-21", "close": 14.2493, "volume": 505.0}, {"date": "2023-11-22", "close": 14.6978, "volume": 65.0}, {"date": "2023-11-24", "close": 14.6978, "volume": 101.0}, {"date": "2023-11-27", "close": 14.6993, "volume": 599.0}, {"date": "2023-11-28", "close": 14.6993, "volume": 500.0}, {"date": "2023-11-29", "close": 13.7993, "volume": 739.0}, {"date": "2023-11-30", "close": 13.9493, "volume": 789.0}, {"date": "2023-12-01", "close": 13.5128, "volume": 463.0}, {"date": "2023-12-04", "close": 16.3492, "volume": 6248.0}, {"date": "2023-12-05", "close": 18.7491, "volume": 13188.0}, {"date": "2023-12-06", "close": 16.7992, "volume": 5334.0}, {"date": "2023-12-07", "close": 15.1492, "volume": 9483.0}, {"date": "2023-12-08", "close": 15.8992, "volume": 3598.0}, {"date": "2023-12-11", "close": 14.8493, "volume": 1763.0}, {"date": "2023-12-12", "close": 14.0978, "volume": 3255.0}, {"date": "2023-12-13", "close": 14.8493, "volume": 1063.0}, {"date": "2023-12-14", "close": 15.0622, "volume": 2400.0}, {"date": "2023-12-15", "close": 14.3993, "volume": 277.0}, {"date": "2023-12-18", "close": 15.6007, "volume": 4216.0}, {"date": "2023-12-19", "close": 14.5493, "volume": 4098.0}, {"date": "2023-12-20", "close": 14.9993, "volume": 15908.0}, {"date": "2023-12-21", "close": 14.2493, "volume": 4260.0}, {"date": "2023-12-22", "close": 15.1492, "volume": 688.0}, {"date": "2023-12-26", "close": 15.2992, "volume": 672.0}, {"date": "2023-12-27", "close": 19.349, "volume": 21540.0}, {"date": "2023-12-28", "close": 18.5991, "volume": 16441.0}, {"date": "2023-12-29", "close": 17.1006, "volume": 8861.0}, {"date": "2024-01-02", "close": 18.5991, "volume": 9558.0}, {"date": "2024-01-03", "close": 17.2491, "volume": 3520.0}, {"date": "2024-01-04", "close": 18.5976, "volume": 6160.0}, {"date": "2024-01-05", "close": 18.4476, "volume": 1831.0}, {"date": "2024-01-08", "close": 20.8475, "volume": 13003.0}, {"date": "2024-01-09", "close": 21.7399, "volume": 18204.0}, {"date": "2024-01-10", "close": 19.499, "volume": 9387.0}, {"date": "2024-01-11", "close": 16.4992, "volume": 17385.0}, {"date": "2024-01-12", "close": 16.4392, "volume": 5933.0}, {"date": "2024-01-16", "close": 15.9997, "volume": 2440.0}, {"date": "2024-01-17", "close": 15.4717, "volume": 3440.0}, {"date": "2024-01-18", "close": 14.6978, "volume": 1828.0}, {"date": "2024-01-19", "close": 14.6993, "volume": 5860.0}, {"date": "2024-01-22", "close": 15.7492, "volume": 719.0}, {"date": "2024-01-23", "close": 15.7492, "volume": 7331.0}, {"date": "2024-01-24", "close": 15.7507, "volume": 601.0}, {"date": "2024-01-25", "close": 14.9978, "volume": 6905.0}, {"date": "2024-01-26", "close": 16.1992, "volume": 4655.0}, {"date": "2024-01-29", "close": 15.5992, "volume": 3392.0}, {"date": "2024-01-30", "close": 15.4492, "volume": 3098.0}, {"date": "2024-01-31", "close": 16.1992, "volume": 6355.0}, {"date": "2024-02-01", "close": 14.8493, "volume": 5870.0}, {"date": "2024-02-02", "close": 14.9993, "volume": 699.0}, {"date": "2024-02-05", "close": 13.9493, "volume": 4449.0}, {"date": "2024-02-06", "close": 14.3993, "volume": 465.0}, {"date": "2024-02-07", "close": 13.7993, "volume": 2046.0}, {"date": "2024-02-08", "close": 14.5508, "volume": 3896.0}, {"date": "2024-02-09", "close": 15.4492, "volume": 7223.0}, {"date": "2024-02-12", "close": 14.8493, "volume": 5011.0}, {"date": "2024-02-13", "close": 14.5493, "volume": 3466.0}, {"date": "2024-02-14", "close": 15.3112, "volume": 5566.0}, {"date": "2024-02-15", "close": 15.2992, "volume": 4037.0}, {"date": "2024-02-16", "close": 14.4758, "volume": 9202.0}, {"date": "2024-02-20", "close": 14.7383, "volume": 2387.0}, {"date": "2024-02-21", "close": 14.4893, "volume": 551.0}, {"date": "2024-02-22", "close": 14.8493, "volume": 1271.0}, {"date": "2024-02-23", "close": 13.7318, "volume": 3334.0}, {"date": "2024-02-26", "close": 14.6993, "volume": 6232.0}, {"date": "2024-02-27", "close": 14.6993, "volume": 4478.0}, {"date": "2024-02-28", "close": 15.0007, "volume": 9513.0}, {"date": "2024-02-29", "close": 14.7443, "volume": 7207.0}, {"date": "2024-03-01", "close": 14.5493, "volume": 1766.0}, {"date": "2024-03-04", "close": 13.3493, "volume": 5870.0}, {"date": "2024-03-05", "close": 13.3538, "volume": 3428.0}, {"date": "2024-03-06", "close": 13.2233, "volume": 7104.0}, {"date": "2024-03-07", "close": 13.5143, "volume": 14911.0}, {"date": "2024-03-08", "close": 12.3444, "volume": 25381.0}, {"date": "2024-03-11", "close": 12.3744, "volume": 6954.0}, {"date": "2024-03-12", "close": 12.5319, "volume": 1759.0}, {"date": "2024-03-13", "close": 12.3744, "volume": 2022.0}, {"date": "2024-03-14", "close": 12.1494, "volume": 1329.0}, {"date": "2024-03-15", "close": 11.2509, "volume": 3655.0}, {"date": "2024-03-18", "close": 11.6544, "volume": 25890.0}, {"date": "2024-03-19", "close": 11.2344, "volume": 18733.0}, {"date": "2024-03-20", "close": 12.5244, "volume": 42387.0}, {"date": "2024-03-21", "close": 11.6994, "volume": 43640.0}, {"date": "2024-03-22", "close": 10.7245, "volume": 86203.0}, {"date": "2024-03-25", "close": 10.8865, "volume": 89846.0}, {"date": "2024-03-26", "close": 11.6994, "volume": 122014.0}, {"date": "2024-03-27", "close": 11.9544, "volume": 111572.0}, {"date": "2024-03-28", "close": 10.423, "volume": 88819.0}, {"date": "2024-04-01", "close": 10.789, "volume": 7489.0}, {"date": "2024-04-02", "close": 10.057, "volume": 4733.0}, {"date": "2024-04-03", "close": 9.6145, "volume": 49963.0}, {"date": "2024-04-04", "close": 9.466, "volume": 1820.0}, {"date": "2024-04-05", "close": 9.601, "volume": 1242.0}, {"date": "2024-04-08", "close": 10.4785, "volume": 5593.0}, {"date": "2024-04-09", "close": 10.6495, "volume": 29135.0}, {"date": "2024-04-10", "close": 10.5115, "volume": 3109.0}, {"date": "2024-04-11", "close": 11.0994, "volume": 51591.0}, {"date": "2024-04-12", "close": 11.2494, "volume": 31054.0}, {"date": "2024-04-15", "close": 11.8494, "volume": 31910.0}, {"date": "2024-04-16", "close": 11.5494, "volume": 1474.0}, {"date": "2024-04-17", "close": 10.927, "volume": 1118.0}, {"date": "2024-04-18", "close": 11.3619, "volume": 1506.0}, {"date": "2024-04-19", "close": 11.5584, "volume": 1270.0}, {"date": "2024-04-22", "close": 11.0409, "volume": 471.0}, {"date": "2024-04-23", "close": 11.2659, "volume": 2536.0}, {"date": "2024-04-24", "close": 11.3919, "volume": 207.0}, {"date": "2024-04-25", "close": 10.9165, "volume": 68.0}, {"date": "2024-04-26", "close": 11.7744, "volume": 875.0}, {"date": "2024-04-29", "close": 11.8434, "volume": 281.0}, {"date": "2024-04-30", "close": 11.5494, "volume": 1475.0}, {"date": "2024-05-01", "close": 11.1745, "volume": 846.0}, {"date": "2024-05-02", "close": 11.3844, "volume": 423.0}, {"date": "2024-05-03", "close": 11.6979, "volume": 193.0}, {"date": "2024-05-06", "close": 11.9424, "volume": 2410.0}, {"date": "2024-05-07", "close": 12.1494, "volume": 1105.0}, {"date": "2024-05-08", "close": 12.1044, "volume": 530.0}, {"date": "2024-05-09", "close": 12.2079, "volume": 772.0}, {"date": "2024-05-10", "close": 12.1044, "volume": 1102.0}, {"date": "2024-05-13", "close": 11.2494, "volume": 4621.0}, {"date": "2024-05-14", "close": 10.951, "volume": 1683.0}, {"date": "2024-05-15", "close": 10.2535, "volume": 3029.0}, {"date": "2024-05-16", "close": 10.6495, "volume": 1067.0}, {"date": "2024-05-17", "close": 9.901, "volume": 674.0}, {"date": "2024-05-20", "close": 9.904, "volume": 2333.0}, {"date": "2024-05-21", "close": 10.0495, "volume": 574.0}, {"date": "2024-05-22", "close": 9.9295, "volume": 845.0}, {"date": "2024-05-23", "close": 10.4935, "volume": 1304.0}, {"date": "2024-05-24", "close": 9.7495, "volume": 1579.0}, {"date": "2024-05-28", "close": 10.003, "volume": 8715.0}, {"date": "2024-05-29", "close": 9.7645, "volume": 764.0}, {"date": "2024-05-30", "close": 10.1995, "volume": 991.0}, {"date": "2024-05-31", "close": 9.8995, "volume": 497.0}, {"date": "2024-06-03", "close": 10.0345, "volume": 1385.0}, {"date": "2024-06-04", "close": 9.454, "volume": 272.0}, {"date": "2024-06-05", "close": 9.901, "volume": 1323.0}, {"date": "2024-06-06", "close": 9.751, "volume": 1464.0}, {"date": "2024-06-07", "close": 9.7495, "volume": 846.0}, {"date": "2024-06-10", "close": 9.778, "volume": 91.0}, {"date": "2024-06-11", "close": 9.4465, "volume": 65.0}, {"date": "2024-06-12", "close": 8.9995, "volume": 2266.0}, {"date": "2024-06-13", "close": 9.301, "volume": 638.0}, {"date": "2024-06-14", "close": 7.8774, "volume": 6873.0}, {"date": "2024-06-17", "close": 8.2496, "volume": 3591.0}, {"date": "2024-06-18", "close": 8.3231, "volume": 1193.0}, {"date": "2024-06-20", "close": 7.4696, "volume": 8534.0}, {"date": "2024-06-21", "close": 6.8997, "volume": 6181.0}, {"date": "2024-06-24", "close": 6.5277, "volume": 5423.0}, {"date": "2024-06-25", "close": 6.9927, "volume": 1673.0}, {"date": "2024-06-26", "close": 7.4846, "volume": 584.0}, {"date": "2024-06-27", "close": 7.7996, "volume": 2423.0}, {"date": "2024-06-28", "close": 8.2871, "volume": 444.0}, {"date": "2024-07-01", "close": 8.8346, "volume": 2664.0}, {"date": "2024-07-02", "close": 8.3996, "volume": 419.0}, {"date": "2024-07-03", "close": 8.6201, "volume": 1103.0}, {"date": "2024-07-05", "close": 7.2244, "volume": 3904.0}, {"date": "2024-07-08", "close": 7.3496, "volume": 1552.0}, {"date": "2024-07-09", "close": 6.8622, "volume": 204.0}, {"date": "2024-07-10", "close": 6.9312, "volume": 305.0}, {"date": "2024-07-11", "close": 6.7647, "volume": 1206.0}, {"date": "2024-07-12", "close": 7.6496, "volume": 549.0}, {"date": "2024-07-15", "close": 7.6946, "volume": 799.0}, {"date": "2024-07-16", "close": 8.0996, "volume": 334.0}, {"date": "2024-07-17", "close": 7.8596, "volume": 460.0}, {"date": "2024-07-18", "close": 7.6556, "volume": 338.0}, {"date": "2024-07-19", "close": 6.8262, "volume": 845.0}, {"date": "2024-07-22", "close": 7.3241, "volume": 2228.0}, {"date": "2024-07-23", "close": 7.0511, "volume": 10665.0}, {"date": "2024-07-24", "close": 7.1891, "volume": 832.0}, {"date": "2024-07-25", "close": 7.4996, "volume": 1471.0}, {"date": "2024-07-26", "close": 8.2946, "volume": 12129.0}, {"date": "2024-07-29", "close": 8.8121, "volume": 8086.0}, {"date": "2024-07-30", "close": 8.3396, "volume": 957.0}, {"date": "2024-07-31", "close": 8.4296, "volume": 647.0}, {"date": "2024-08-01", "close": 8.6996, "volume": 765.0}, {"date": "2024-08-02", "close": 8.7746, "volume": 341.0}, {"date": "2024-08-05", "close": 7.7996, "volume": 679.0}, {"date": "2024-08-06", "close": 8.6906, "volume": 357.0}, {"date": "2024-08-07", "close": 7.7996, "volume": 233.0}, {"date": "2024-08-08", "close": 8.0996, "volume": 272.0}, {"date": "2024-08-09", "close": 7.2896, "volume": 1416.0}, {"date": "2024-08-12", "close": 7.1996, "volume": 1587.0}, {"date": "2024-08-13", "close": 6.9987, "volume": 202.0}, {"date": "2024-08-14", "close": 7.1937, "volume": 334.0}, {"date": "2024-08-15", "close": 7.8671, "volume": 15675.0}, {"date": "2024-08-16", "close": 8.2481, "volume": 184.0}, {"date": "2024-08-19", "close": 7.4231, "volume": 874.0}, {"date": "2024-08-20", "close": 8.1011, "volume": 490.0}, {"date": "2024-08-21", "close": 7.9556, "volume": 1461.0}, {"date": "2024-08-22", "close": 7.5176, "volume": 19236.0}, {"date": "2024-08-23", "close": 7.2746, "volume": 581.0}, {"date": "2024-08-26", "close": 7.3361, "volume": 674.0}, {"date": "2024-08-27", "close": 7.4621, "volume": 333.0}, {"date": "2024-08-28", "close": 7.3241, "volume": 992.0}, {"date": "2024-08-29", "close": 7.2221, "volume": 240.0}, {"date": "2024-08-30", "close": 7.3196, "volume": 949.0}, {"date": "2024-09-03", "close": 7.4051, "volume": 594.0}, {"date": "2024-09-04", "close": 7.3961, "volume": 118.0}, {"date": "2024-09-05", "close": 7.4111, "volume": 685.0}, {"date": "2024-09-06", "close": 7.7996, "volume": 197.0}, {"date": "2024-09-09", "close": 6.8709, "volume": 3315.0}, {"date": "2024-09-10", "close": 6.0312, "volume": 14379.0}, {"date": "2024-09-11", "close": 6.8997, "volume": 3691.0}, {"date": "2024-09-12", "close": 7.4441, "volume": 16728.0}, {"date": "2024-09-13", "close": 7.4846, "volume": 65.0}, {"date": "2024-09-16", "close": 7.6796, "volume": 1025.0}, {"date": "2024-09-17", "close": 7.8011, "volume": 456.0}, {"date": "2024-09-18", "close": 8.0246, "volume": 127.0}, {"date": "2024-09-19", "close": 7.8326, "volume": 417.0}, {"date": "2024-09-20", "close": 7.7996, "volume": 299.0}, {"date": "2024-09-23", "close": 7.3496, "volume": 785.0}, {"date": "2024-09-24", "close": 7.4996, "volume": 177.0}, {"date": "2024-09-25", "close": 7.4996, "volume": 294.0}, {"date": "2024-09-26", "close": 7.4861, "volume": 588.0}, {"date": "2024-09-27", "close": 7.6991, "volume": 657.0}, {"date": "2024-09-30", "close": 7.0511, "volume": 179.0}, {"date": "2024-10-01", "close": 6.8997, "volume": 1005.0}, {"date": "2024-10-02", "close": 7.0496, "volume": 1912.0}, {"date": "2024-10-03", "close": 7.0346, "volume": 1086.0}, {"date": "2024-10-04", "close": 7.0496, "volume": 428.0}, {"date": "2024-10-07", "close": 6.9537, "volume": 745.0}, {"date": "2024-10-08", "close": 6.4947, "volume": 937.0}, {"date": "2024-10-09", "close": 6.4422, "volume": 432.0}, {"date": "2024-10-10", "close": 6.2247, "volume": 1021.0}, {"date": "2024-10-11", "close": 6.6582, "volume": 117.0}, {"date": "2024-10-14", "close": 7.1996, "volume": 5562.0}, {"date": "2024-10-15", "close": 6.6273, "volume": 768.0}, {"date": "2024-10-16", "close": 6.7497, "volume": 2055.0}, {"date": "2024-10-17", "close": 7.0721, "volume": 1342.0}, {"date": "2024-10-18", "close": 7.3316, "volume": 603.0}, {"date": "2024-10-21", "close": 7.2896, "volume": 1291.0}, {"date": "2024-10-22", "close": 7.0811, "volume": 987.0}, {"date": "2024-10-23", "close": 7.0496, "volume": 662.0}, {"date": "2024-10-24", "close": 6.4047, "volume": 908.0}, {"date": "2024-10-25", "close": 7.1996, "volume": 177222.0}, {"date": "2024-10-28", "close": 7.1996, "volume": 21323.0}, {"date": "2024-10-29", "close": 8.6996, "volume": 26450.0}, {"date": "2024-10-30", "close": 8.3021, "volume": 11703.0}, {"date": "2024-10-31", "close": 8.1161, "volume": 2465.0}, {"date": "2024-11-01", "close": 8.2496, "volume": 1542.0}, {"date": "2024-11-04", "close": 8.6351, "volume": 2510.0}, {"date": "2024-11-05", "close": 8.6546, "volume": 1838.0}, {"date": "2024-11-06", "close": 8.3996, "volume": 9922.0}, {"date": "2024-11-07", "close": 8.3996, "volume": 1231.0}, {"date": "2024-11-08", "close": 8.8496, "volume": 1328.0}, {"date": "2024-11-11", "close": 9.4495, "volume": 40629.0}, {"date": "2024-11-12", "close": 10.801, "volume": 37532.0}, {"date": "2024-11-13", "close": 9.7495, "volume": 30498.0}, {"date": "2024-11-14", "close": 7.9796, "volume": 15066.0}, {"date": "2024-11-15", "close": 8.8376, "volume": 6746.0}, {"date": "2024-11-18", "close": 8.6396, "volume": 2458.0}, {"date": "2024-11-19", "close": 8.4311, "volume": 3512.0}, {"date": "2024-11-20", "close": 9.283, "volume": 5842.0}, {"date": "2024-11-21", "close": 9.598, "volume": 2768.0}, {"date": "2024-11-22", "close": 9.4495, "volume": 4953.0}, {"date": "2024-11-25", "close": 9.9445, "volume": 6409.0}, {"date": "2024-11-26", "close": 9.2245, "volume": 871.0}, {"date": "2024-11-27", "close": 8.8496, "volume": 2461.0}, {"date": "2024-11-29", "close": 9.2884, "volume": 3110.0}, {"date": "2024-12-02", "close": 9.151, "volume": 2180.0}, {"date": "2024-12-03", "close": 9.1495, "volume": 4076.0}, {"date": "2024-12-04", "close": 9.448, "volume": 3929.0}, {"date": "2024-12-05", "close": 10.345, "volume": 18793.0}, {"date": "2024-12-06", "close": 9.808, "volume": 4156.0}, {"date": "2024-12-09", "close": 9.6025, "volume": 4855.0}, {"date": "2024-12-10", "close": 8.4041, "volume": 5011.0}, {"date": "2024-12-11", "close": 8.9981, "volume": 3135.0}, {"date": "2024-12-12", "close": 6.7497, "volume": 20552.0}, {"date": "2024-12-13", "close": 7.4186, "volume": 7188.0}, {"date": "2024-12-16", "close": 7.7996, "volume": 4773.0}, {"date": "2024-12-17", "close": 7.3706, "volume": 7447.0}, {"date": "2024-12-18", "close": 8.0546, "volume": 9059.0}, {"date": "2024-12-19", "close": 7.4218, "volume": 1872.0}, {"date": "2024-12-20", "close": 6.8247, "volume": 4453.0}, {"date": "2024-12-23", "close": 6.6702, "volume": 4245.0}, {"date": "2024-12-24", "close": 6.7152, "volume": 1036.0}, {"date": "2024-12-26", "close": 6.6582, "volume": 6019.0}, {"date": "2024-12-27", "close": 6.4962, "volume": 2081.0}, {"date": "2024-12-30", "close": 7.1621, "volume": 2846.0}, {"date": "2024-12-31", "close": 10.333, "volume": 468341.0}, {"date": "2025-01-02", "close": 9.6895, "volume": 24505.0}, {"date": "2025-01-03", "close": 9.148, "volume": 8350.0}, {"date": "2025-01-06", "close": 8.3996, "volume": 16683.0}, {"date": "2025-01-07", "close": 7.1996, "volume": 13494.0}, {"date": "2025-01-08", "close": 6.6972, "volume": 10830.0}, {"date": "2025-01-10", "close": 6.7512, "volume": 3587.0}, {"date": "2025-01-13", "close": 7.4561, "volume": 4316.0}, {"date": "2025-01-14", "close": 7.0496, "volume": 4458.0}, {"date": "2025-01-15", "close": 7.3511, "volume": 3672.0}, {"date": "2025-01-16", "close": 7.6481, "volume": 3927.0}, {"date": "2025-01-17", "close": 8.4386, "volume": 8530.0}, {"date": "2025-01-21", "close": 8.3996, "volume": 5549.0}, {"date": "2025-01-22", "close": 7.7861, "volume": 2906.0}, {"date": "2025-01-23", "close": 8.0246, "volume": 1964.0}, {"date": "2025-01-24", "close": 7.6496, "volume": 2248.0}, {"date": "2025-01-27", "close": 7.0496, "volume": 1333.0}, {"date": "2025-01-28", "close": 7.2746, "volume": 643.0}, {"date": "2025-01-29", "close": 7.0705, "volume": 1176.0}, {"date": "2025-01-30", "close": 7.7111, "volume": 1333.0}, {"date": "2025-01-31", "close": 6.9597, "volume": 1360.0}, {"date": "2025-02-03", "close": 6.6792, "volume": 4925.0}, {"date": "2025-02-04", "close": 7.0766, "volume": 2724.0}, {"date": "2025-02-05", "close": 7.0106, "volume": 5571.0}, {"date": "2025-02-06", "close": 6.9747, "volume": 2328.0}, {"date": "2025-02-07", "close": 6.7497, "volume": 1025.0}, {"date": "2025-02-10", "close": 6.7497, "volume": 2406.0}, {"date": "2025-02-11", "close": 6.1077, "volume": 5104.0}, {"date": "2025-02-12", "close": 6.3012, "volume": 1662.0}, {"date": "2025-02-13", "close": 6.4047, "volume": 1098.0}, {"date": "2025-02-14", "close": 6.2997, "volume": 904.0}, {"date": "2025-02-18", "close": 6.3027, "volume": 1448.0}, {"date": "2025-02-19", "close": 6.3537, "volume": 3578.0}, {"date": "2025-02-20", "close": 6.2997, "volume": 394.0}, {"date": "2025-02-21", "close": 6.1647, "volume": 18341.0}, {"date": "2025-02-24", "close": 6.6595, "volume": 760.0}, {"date": "2025-02-25", "close": 6.3312, "volume": 1303.0}, {"date": "2025-02-26", "close": 6.3042, "volume": 1430.0}, {"date": "2025-02-27", "close": 6.3147, "volume": 439.0}, {"date": "2025-02-28", "close": 6.2397, "volume": 778.0}, {"date": "2025-03-03", "close": 6.2247, "volume": 23874.0}, {"date": "2025-03-04", "close": 5.2722, "volume": 262645.0}, {"date": "2025-03-05", "close": 6.1662, "volume": 8854.0}, {"date": "2025-03-06", "close": 4.8013, "volume": 20517.0}, {"date": "2025-03-07", "close": 3.7723, "volume": 21762.0}, {"date": "2025-03-10", "close": 3.7318, "volume": 110513.0}, {"date": "2025-03-11", "close": 3.33, "volume": 17895.0}, {"date": "2025-03-12", "close": 3.5, "volume": 50410.0}, {"date": "2025-03-13", "close": 3.31, "volume": 6170.0}, {"date": "2025-03-14", "close": 3.16, "volume": 28433.0}, {"date": "2025-03-17", "close": 3.31, "volume": 40698.0}, {"date": "2025-03-18", "close": 3.3399, "volume": 47855.0}, {"date": "2025-03-19", "close": 3.85, "volume": 27937.0}, {"date": "2025-03-20", "close": 3.79, "volume": 3907.0}, {"date": "2025-03-21", "close": 3.51, "volume": 9071.0}, {"date": "2025-03-24", "close": 3.46, "volume": 8571.0}, {"date": "2025-03-25", "close": 3.25, "volume": 6098.0}, {"date": "2025-03-26", "close": 3.2, "volume": 3735.0}, {"date": "2025-03-27", "close": 3.16, "volume": 513.0}, {"date": "2025-03-28", "close": 3.2773, "volume": 2185.0}, {"date": "2025-03-31", "close": 3.01, "volume": 3265.0}, {"date": "2025-04-01", "close": 2.69, "volume": 16262.0}, {"date": "2025-04-02", "close": 2.53, "volume": 8659.0}, {"date": "2025-04-03", "close": 2.1399, "volume": 12641.0}, {"date": "2025-04-04", "close": 1.98, "volume": 10712.0}, {"date": "2025-04-07", "close": 1.5001, "volume": 50370.0}, {"date": "2025-04-08", "close": 1.61, "volume": 36200.0}, {"date": "2025-04-09", "close": 1.775, "volume": 26995.0}, {"date": "2025-04-10", "close": 1.78, "volume": 14311.0}, {"date": "2025-04-11", "close": 1.7667, "volume": 15570.0}, {"date": "2025-04-14", "close": 2.1, "volume": 54589.0}, {"date": "2025-04-15", "close": 1.95, "volume": 29986.0}, {"date": "2025-04-16", "close": 1.9401, "volume": 35144.0}, {"date": "2025-04-17", "close": 1.9653, "volume": 9069.0}, {"date": "2025-04-21", "close": 1.931, "volume": 10458.0}, {"date": "2025-04-22", "close": 2.25, "volume": 60216.0}, {"date": "2025-04-23", "close": 2.5699, "volume": 46543.0}, {"date": "2025-04-24", "close": 2.4717, "volume": 14993.0}, {"date": "2025-04-25", "close": 3.22, "volume": 19546.0}, {"date": "2025-04-28", "close": 2.9, "volume": 27107.0}, {"date": "2025-04-29", "close": 2.7815, "volume": 25901.0}, {"date": "2025-04-30", "close": 2.58, "volume": 45570.0}, {"date": "2025-05-01", "close": 2.86, "volume": 127144.0}, {"date": "2025-05-02", "close": 2.8, "volume": 14384.0}, {"date": "2025-05-05", "close": 2.6529, "volume": 2083.0}, {"date": "2025-05-06", "close": 2.49, "volume": 25105.0}, {"date": "2025-05-07", "close": 2.56, "volume": 7241.0}, {"date": "2025-05-08", "close": 2.33, "volume": 27573.0}, {"date": "2025-05-09", "close": 8.41, "volume": 5986846.0}, {"date": "2025-05-12", "close": 3.79, "volume": 949229.0}, {"date": "2025-05-13", "close": 3.28, "volume": 256927.0}, {"date": "2025-05-14", "close": 3.1, "volume": 122465.0}, {"date": "2025-05-15", "close": 3.2, "volume": 157433.0}, {"date": "2025-05-16", "close": 3.79, "volume": 141376.0}, {"date": "2025-05-19", "close": 4.06, "volume": 150035.0}, {"date": "2025-05-20", "close": 4.19, "volume": 56566.0}, {"date": "2025-05-21", "close": 3.72, "volume": 78851.0}, {"date": "2025-05-22", "close": 3.45, "volume": 278250.0}, {"date": "2025-05-23", "close": 3.82, "volume": 52897.0}, {"date": "2025-05-27", "close": 4.21, "volume": 125999.0}, {"date": "2025-05-28", "close": 4.08, "volume": 34555.0}, {"date": "2025-05-29", "close": 4.07, "volume": 46547.0}, {"date": "2025-05-30", "close": 4.1, "volume": 28046.0}, {"date": "2025-06-02", "close": 4.0999, "volume": 14340.0}, {"date": "2025-06-03", "close": 3.99, "volume": 23979.0}, {"date": "2025-06-04", "close": 4.2891, "volume": 23413.0}, {"date": "2025-06-05", "close": 4.11, "volume": 14780.0}, {"date": "2025-06-06", "close": 4.77, "volume": 73933.0}, {"date": "2025-06-09", "close": 4.48, "volume": 71386.0}, {"date": "2025-06-10", "close": 4.5439, "volume": 106833.0}, {"date": "2025-06-11", "close": 4.4733, "volume": 15576.0}, {"date": "2025-06-12", "close": 4.4299, "volume": 22576.0}, {"date": "2025-06-13", "close": 4.26, "volume": 96929.0}, {"date": "2025-06-16", "close": 4.1491, "volume": 41213.0}, {"date": "2025-06-17", "close": 3.9899, "volume": 28934.0}, {"date": "2025-06-18", "close": 3.81, "volume": 28946.0}, {"date": "2025-06-20", "close": 3.7399, "volume": 5987.0}, {"date": "2025-06-23", "close": 3.5401, "volume": 38467.0}, {"date": "2025-06-24", "close": 3.6, "volume": 25530.0}, {"date": "2025-06-25", "close": 3.8, "volume": 37830.0}, {"date": "2025-06-26", "close": 3.8526, "volume": 6192.0}, {"date": "2025-06-27", "close": 3.9999, "volume": 20644.0}, {"date": "2025-06-30", "close": 3.8099, "volume": 74939.0}, {"date": "2025-07-01", "close": 3.9467, "volume": 15076.0}, {"date": "2025-07-02", "close": 5.09, "volume": 269627.0}, {"date": "2025-07-03", "close": 4.88, "volume": 42435.0}, {"date": "2025-07-07", "close": 4.47, "volume": 29143.0}, {"date": "2025-07-08", "close": 4.4594, "volume": 23789.0}, {"date": "2025-07-09", "close": 4.25, "volume": 23515.0}, {"date": "2025-07-10", "close": 4.47, "volume": 14745.0}, {"date": "2025-07-11", "close": 5.88, "volume": 142137.0}, {"date": "2025-07-14", "close": 5.405, "volume": 50378.0}, {"date": "2025-07-15", "close": 5.15, "volume": 19407.0}, {"date": "2025-07-16", "close": 4.99, "volume": 61305.0}, {"date": "2025-07-17", "close": 5.1498, "volume": 10568.0}, {"date": "2025-07-18", "close": 4.71, "volume": 26537.0}, {"date": "2025-07-21", "close": 4.69, "volume": 9865.0}, {"date": "2025-07-22", "close": 4.76, "volume": 6244.0}, {"date": "2025-07-23", "close": 4.81, "volume": 6150.0}, {"date": "2025-07-24", "close": 4.62, "volume": 4955.0}, {"date": "2025-07-25", "close": 4.62, "volume": 2511.0}, {"date": "2025-07-28", "close": 4.72, "volume": 27436.0}, {"date": "2025-07-29", "close": 4.23, "volume": 43156.0}, {"date": "2025-07-30", "close": 3.95, "volume": 10601.0}, {"date": "2025-07-31", "close": 3.94, "volume": 13736.0}, {"date": "2025-08-01", "close": 3.61, "volume": 12669.0}, {"date": "2025-08-04", "close": 3.72, "volume": 106567.0}, {"date": "2025-08-05", "close": 4.0, "volume": 19604.0}, {"date": "2025-08-06", "close": 4.2872, "volume": 11070.0}, {"date": "2025-08-07", "close": 4.1064, "volume": 5063.0}, {"date": "2025-08-08", "close": 4.02, "volume": 18611.0}, {"date": "2025-08-11", "close": 4.01, "volume": 15281.0}, {"date": "2025-08-12", "close": 4.0295, "volume": 1457.0}, {"date": "2025-08-13", "close": 4.26, "volume": 9403.0}, {"date": "2025-08-14", "close": 4.1184, "volume": 7541.0}, {"date": "2025-08-15", "close": 4.21, "volume": 2844.0}, {"date": "2025-08-18", "close": 4.24, "volume": 6286.0}, {"date": "2025-08-19", "close": 4.0501, "volume": 7005.0}, {"date": "2025-08-20", "close": 3.8734, "volume": 4843.0}, {"date": "2025-08-21", "close": 3.98, "volume": 1908.0}, {"date": "2025-08-22", "close": 3.75, "volume": 11618.0}, {"date": "2025-08-25", "close": 3.9286, "volume": 1684.0}, {"date": "2025-08-26", "close": 3.83, "volume": 10815.0}, {"date": "2025-08-27", "close": 3.7898, "volume": 10727.0}, {"date": "2025-08-28", "close": 3.67, "volume": 2874.0}, {"date": "2025-08-29", "close": 3.76, "volume": 37141.0}, {"date": "2025-09-02", "close": 3.6, "volume": 8196.0}, {"date": "2025-09-03", "close": 3.47, "volume": 3854.0}, {"date": "2025-09-04", "close": 3.57, "volume": 10194.0}, {"date": "2025-09-05", "close": 3.4801, "volume": 2342.0}, {"date": "2025-09-08", "close": 3.59, "volume": 6184.0}, {"date": "2025-09-09", "close": 3.9959, "volume": 89999.0}, {"date": "2025-09-10", "close": 3.94, "volume": 43379.0}, {"date": "2025-09-11", "close": 4.09, "volume": 12095.0}, {"date": "2025-09-12", "close": 4.209, "volume": 47243.0}, {"date": "2025-09-15", "close": 4.3695, "volume": 15778.0}, {"date": "2025-09-16", "close": 5.3899, "volume": 71921.0}, {"date": "2025-09-17", "close": 5.04, "volume": 31662.0}, {"date": "2025-09-18", "close": 5.51, "volume": 51565.0}, {"date": "2025-09-19", "close": 7.3231, "volume": 184038.0}, {"date": "2025-09-22", "close": 9.11, "volume": 144208.0}, {"date": "2025-09-23", "close": 8.41, "volume": 84200.0}, {"date": "2025-09-24", "close": 7.63, "volume": 26488.0}, {"date": "2025-09-25", "close": 8.45, "volume": 15466.0}, {"date": "2025-09-26", "close": 8.39, "volume": 27859.0}, {"date": "2025-09-29", "close": 8.1, "volume": 68352.0}, {"date": "2025-09-30", "close": 9.1189, "volume": 40341.0}, {"date": "2025-10-01", "close": 10.27, "volume": 55246.0}, {"date": "2025-10-02", "close": 10.04, "volume": 26872.0}, {"date": "2025-10-03", "close": 10.1448, "volume": 18552.0}, {"date": "2025-10-06", "close": 10.12, "volume": 38076.0}, {"date": "2025-10-07", "close": 10.0, "volume": 18743.0}, {"date": "2025-10-08", "close": 9.75, "volume": 30316.0}, {"date": "2025-10-09", "close": 8.37, "volume": 30112.0}, {"date": "2025-10-10", "close": 8.35, "volume": 61809.0}, {"date": "2025-10-13", "close": 7.93, "volume": 151837.0}, {"date": "2025-10-14", "close": 7.7, "volume": 60192.0}, {"date": "2025-10-15", "close": 6.75, "volume": 210454.0}, {"date": "2025-10-16", "close": 6.06, "volume": 112607.0}, {"date": "2025-10-17", "close": 6.29, "volume": 16450.0}, {"date": "2025-10-20", "close": 6.34, "volume": 5030.0}, {"date": "2025-10-21", "close": 6.74, "volume": 84343.0}, {"date": "2025-10-22", "close": 6.7899, "volume": 137044.0}, {"date": "2025-10-23", "close": 7.6, "volume": 71119.0}, {"date": "2025-10-24", "close": 8.8797, "volume": 172259.0}, {"date": "2025-10-27", "close": 8.12, "volume": 226498.0}, {"date": "2025-10-28", "close": 7.79, "volume": 69186.0}, {"date": "2025-10-29", "close": 6.7, "volume": 97165.0}, {"date": "2025-10-30", "close": 6.9, "volume": 9022.0}, {"date": "2025-10-31", "close": 6.94, "volume": 24899.0}, {"date": "2025-11-03", "close": 6.4, "volume": 41129.0}, {"date": "2025-11-04", "close": 6.15, "volume": 19409.0}, {"date": "2025-11-05", "close": 6.325, "volume": 27967.0}, {"date": "2025-11-06", "close": 6.11, "volume": 19650.0}, {"date": "2025-11-07", "close": 5.95, "volume": 27427.0}, {"date": "2025-11-10", "close": 6.18, "volume": 31047.0}, {"date": "2025-11-11", "close": 6.4, "volume": 25519.0}, {"date": "2025-11-12", "close": 6.35, "volume": 15327.0}, {"date": "2025-11-13", "close": 5.8, "volume": 20615.0}, {"date": "2025-11-14", "close": 6.405, "volume": 14507.0}, {"date": "2025-11-17", "close": 6.11, "volume": 12457.0}, {"date": "2025-11-18", "close": 6.1, "volume": 9444.0}, {"date": "2025-11-19", "close": 5.97, "volume": 15532.0}, {"date": "2025-11-20", "close": 5.82, "volume": 18778.0}, {"date": "2025-11-21", "close": 5.15, "volume": 43831.0}, {"date": "2025-11-24", "close": 5.96, "volume": 22407.0}, {"date": "2025-11-25", "close": 5.63, "volume": 68078.0}, {"date": "2025-11-26", "close": 5.85, "volume": 19624.0}, {"date": "2025-11-28", "close": 5.57, "volume": 2141.0}, {"date": "2025-12-01", "close": 6.45, "volume": 13170.0}, {"date": "2025-12-02", "close": 5.99, "volume": 9242.0}, {"date": "2025-12-03", "close": 5.92, "volume": 14568.0}, {"date": "2025-12-04", "close": 6.295, "volume": 11671.0}, {"date": "2025-12-05", "close": 5.89, "volume": 95735.0}, {"date": "2025-12-08", "close": 5.95, "volume": 9295.0}, {"date": "2025-12-09", "close": 6.49, "volume": 15267.0}, {"date": "2025-12-10", "close": 6.05, "volume": 10144.0}, {"date": "2025-12-11", "close": 6.11, "volume": 4131.0}, {"date": "2025-12-12", "close": 5.78, "volume": 3057.0}, {"date": "2025-12-15", "close": 5.69, "volume": 12297.0}, {"date": "2025-12-16", "close": 5.57, "volume": 6054.0}, {"date": "2025-12-17", "close": 5.5, "volume": 3070.0}, {"date": "2025-12-18", "close": 5.4, "volume": 7019.0}, {"date": "2025-12-19", "close": 5.31, "volume": 6128.0}, {"date": "2025-12-22", "close": 5.72, "volume": 4523.0}, {"date": "2025-12-23", "close": 5.24, "volume": 5848.0}, {"date": "2025-12-24", "close": 5.25, "volume": 437.0}, {"date": "2025-12-26", "close": 5.31, "volume": 7007.0}, {"date": "2025-12-29", "close": 5.19, "volume": 4262.0}, {"date": "2025-12-30", "close": 5.06, "volume": 3801.0}, {"date": "2025-12-31", "close": 5.15, "volume": 3197.0}, {"date": "2026-01-02", "close": 5.15, "volume": 777.0}, {"date": "2026-01-05", "close": 5.74, "volume": 3223.0}, {"date": "2026-01-06", "close": 5.93, "volume": 12384.0}, {"date": "2026-01-07", "close": 5.775, "volume": 5007.0}, {"date": "2026-01-08", "close": 5.83, "volume": 32496.0}, {"date": "2026-01-09", "close": 5.79, "volume": 2712.0}, {"date": "2026-01-12", "close": 5.643, "volume": 8782.0}, {"date": "2026-01-13", "close": 5.5, "volume": 2148.0}, {"date": "2026-01-14", "close": 5.53, "volume": 10284.0}, {"date": "2026-01-15", "close": 5.5, "volume": 3610.0}, {"date": "2026-01-16", "close": 5.43, "volume": 1551.0}, {"date": "2026-01-20", "close": 5.6409, "volume": 1394.0}, {"date": "2026-01-21", "close": 5.2, "volume": 10226.0}, {"date": "2026-01-22", "close": 5.2, "volume": 3532.0}, {"date": "2026-01-23", "close": 5.3, "volume": 3939.0}, {"date": "2026-01-26", "close": 5.24, "volume": 10270.0}, {"date": "2026-01-27", "close": 4.72, "volume": 31424.0}, {"date": "2026-01-28", "close": 4.46, "volume": 8498.0}, {"date": "2026-01-29", "close": 4.39, "volume": 2526.0}, {"date": "2026-01-30", "close": 3.9, "volume": 7688.0}, {"date": "2026-02-02", "close": 3.51, "volume": 9424.0}, {"date": "2026-02-03", "close": 3.77, "volume": 3608.0}, {"date": "2026-02-04", "close": 3.23, "volume": 6669.0}, {"date": "2026-02-05", "close": 3.055, "volume": 2580.0}, {"date": "2026-02-06", "close": 3.11, "volume": 4673.0}, {"date": "2026-02-09", "close": 3.25, "volume": 8569.0}, {"date": "2026-02-10", "close": 3.3, "volume": 7611.0}, {"date": "2026-02-11", "close": 3.19, "volume": 810.0}, {"date": "2026-02-12", "close": 2.87, "volume": 3028.0}, {"date": "2026-02-13", "close": 2.79, "volume": 830.0}, {"date": "2026-02-17", "close": 2.5, "volume": 3719.0}, {"date": "2026-02-18", "close": 2.22, "volume": 3478.0}, {"date": "2026-02-19", "close": 2.0001, "volume": 7717.0}, {"date": "2026-02-20", "close": 3.73, "volume": 39589610.0}, {"date": "2026-02-23", "close": 2.95, "volume": 819400.0}, {"date": "2026-02-24", "close": 2.81, "volume": 220277.0}, {"date": "2026-02-25", "close": 2.65, "volume": 93743.0}, {"date": "2026-02-26", "close": 2.55, "volume": 69214.0}, {"date": "2026-02-27", "close": 2.55, "volume": 109205.0}, {"date": "2026-03-02", "close": 2.57, "volume": 45962.0}, {"date": "2026-03-03", "close": 2.5, "volume": 33119.0}, {"date": "2026-03-04", "close": 2.62, "volume": 25786.0}, {"date": "2026-03-05", "close": 2.89, "volume": 44542.0}, {"date": "2026-03-06", "close": 2.81, "volume": 14878.0}, {"date": "2026-03-09", "close": 2.82, "volume": 48275.0}, {"date": "2026-03-10", "close": 2.91, "volume": 19492.0}, {"date": "2026-03-11", "close": 2.89, "volume": 8068.0}, {"date": "2026-03-12", "close": 2.87, "volume": 27903.0}, {"date": "2026-03-13", "close": 2.76, "volume": 6361.0}, {"date": "2026-03-16", "close": 2.7, "volume": 13553.0}, {"date": "2026-03-17", "close": 2.71, "volume": 5270.0}, {"date": "2026-03-18", "close": 2.605, "volume": 4489.0}, {"date": "2026-03-19", "close": 2.58, "volume": 2823.0}, {"date": "2026-03-20", "close": 2.555, "volume": 2409.0}, {"date": "2026-03-23", "close": 2.53, "volume": 6081.0}, {"date": "2026-03-24", "close": 2.68, "volume": 5776.0}, {"date": "2026-03-25", "close": 2.2, "volume": 14435.0}, {"date": "2026-03-26", "close": 1.99, "volume": 26039.0}, {"date": "2026-03-27", "close": 1.91, "volume": 76055.0}, {"date": "2026-03-30", "close": 1.65, "volume": 36358.0}, {"date": "2026-03-31", "close": 1.54, "volume": 39554.0}, {"date": "2026-04-01", "close": 1.41, "volume": 33196.0}, {"date": "2026-04-02", "close": 1.49, "volume": 35142.0}, {"date": "2026-04-06", "close": 1.43, "volume": 58626.0}, {"date": "2026-04-07", "close": 1.27, "volume": 56847.0}, {"date": "2026-04-08", "close": 1.36, "volume": 47777.0}, {"date": "2026-04-09", "close": 1.3, "volume": 49820.0}, {"date": "2026-04-10", "close": 1.18, "volume": 16506.0}, {"date": "2026-04-13", "close": 1.24, "volume": 33649.0}, {"date": "2026-04-14", "close": 1.14, "volume": 28510.0}, {"date": "2026-04-15", "close": 1.12, "volume": 27262.0}, {"date": "2026-04-16", "close": 1.19, "volume": 106024.0}, {"date": "2026-04-17", "close": 1.53, "volume": 391615.0}, {"date": "2026-04-20", "close": 1.46, "volume": 101197.0}, {"date": "2026-04-21", "close": 1.41, "volume": 47911.0}, {"date": "2026-04-22", "close": 1.28, "volume": 75954.0}, {"date": "2026-04-23", "close": 1.11, "volume": 64193.0}, {"date": "2026-04-24", "close": 1.125, "volume": 44884.0}, {"date": "2026-04-27", "close": 1.21, "volume": 14599.0}, {"date": "2026-04-28", "close": 1.21, "volume": 13453.0}, {"date": "2026-04-29", "close": 1.11, "volume": 5326093.0}, {"date": "2026-04-30", "close": 1.32, "volume": 20981690.0}, {"date": "2026-05-01", "close": 1.27, "volume": 1162286.0}, {"date": "2026-05-04", "close": 1.16, "volume": 435547.0}, {"date": "2026-05-05", "close": 1.2, "volume": 193246.0}, {"date": "2026-05-06", "close": 1.18, "volume": 229788.0}, {"date": "2026-05-07", "close": 1.15, "volume": 141464.0}, {"date": "2026-05-08", "close": 1.09, "volume": 176202.0}, {"date": "2026-05-11", "close": 0.9248, "volume": 214450.0}, {"date": "2026-05-12", "close": 0.97, "volume": 99127.0}, {"date": "2026-05-13", "close": 0.9698, "volume": 32499.0}, {"date": "2026-05-14", "close": 0.9533, "volume": 42467.0}, {"date": "2026-05-15", "close": 0.9398, "volume": 37997.0}, {"date": "2026-05-18", "close": 0.908, "volume": 42756.0}, {"date": "2026-05-19", "close": 0.9303, "volume": 39254.0}, {"date": "2026-05-20", "close": 0.8602, "volume": 28532.0}, {"date": "2026-05-21", "close": 0.8523, "volume": 18096.0}, {"date": "2026-05-22", "close": 0.86, "volume": 32289.0}, {"date": "2026-05-26", "close": 0.8799, "volume": 115797.0}, {"date": "2026-05-27", "close": 0.8214, "volume": 16785.0}, {"date": "2026-05-28", "close": 0.8143, "volume": 31151.0}, {"date": "2026-05-29", "close": 0.9917, "volume": 110005.0}, {"date": "2026-06-01", "close": 2.14, "volume": 103412400.0}, {"date": "2026-06-02", "close": 2.58, "volume": 15240870.0}, {"date": "2026-06-03", "close": 2.06, "volume": 1758620.0}, {"date": "2026-06-04", "close": 2.18, "volume": 1776087.0}, {"date": "2026-06-05", "close": 1.99, "volume": 385061.0}, {"date": "2026-06-08", "close": 1.21, "volume": 2216251.0}, {"date": "2026-06-09", "close": 1.32, "volume": 1082361.0}, {"date": "2026-06-10", "close": 1.29, "volume": 151369.0}, {"date": "2026-06-11", "close": 1.32, "volume": 206183.0}, {"date": "2026-06-12", "close": 1.36, "volume": 59326.0}, {"date": "2026-06-15", "close": 1.33, "volume": 62660.0}, {"date": "2026-06-16", "close": 1.14, "volume": 136648.0}, {"date": "2026-06-17", "close": 1.12, "volume": 87496.0}, {"date": "2026-06-18", "close": 1.1, "volume": 81891.0}, {"date": "2026-06-22", "close": 1.25, "volume": 531705.0}, {"date": "2026-06-23", "close": 1.21, "volume": 88413.0}, {"date": "2026-06-24", "close": 1.21, "volume": 75632.0}, {"date": "2026-06-25", "close": 1.16, "volume": 50921.0}, {"date": "2026-06-26", "close": 1.18, "volume": 27025.0}, {"date": "2026-06-29", "close": 1.16, "volume": 32797.0}, {"date": "2026-06-30", "close": 1.16, "volume": 28941.0}, {"date": "2026-07-01", "close": 1.19, "volume": 42751.0}, {"date": "2026-07-02", "close": 1.17, "volume": 19292.0}, {"date": "2026-07-06", "close": 1.22, "volume": 159272.0}, {"date": "2026-07-07", "close": 1.15, "volume": 38394.0}, {"date": "2026-07-08", "close": 1.17, "volume": 14698.0}, {"date": "2026-07-09", "close": 1.18, "volume": 17696.0}, {"date": "2026-07-10", "close": 1.23, "volume": 17648.0}, {"date": "2026-07-13", "close": 1.17, "volume": 15514.0}, {"date": "2026-07-14", "close": 1.19, "volume": 9192.0}, {"date": "2026-07-15", "close": 1.22, "volume": 21673.0}, {"date": "2026-07-16", "close": 1.23, "volume": 13959.0}, {"date": "2026-07-17", "close": 1.19, "volume": 18587.0}, {"date": "2026-07-20", "close": 1.21, "volume": 19787.0}, {"date": "2026-07-21", "close": 1.18, "volume": 19971.0}, {"date": "2026-07-22", "close": 1.28, "volume": 34939.0}, {"date": "2026-07-23", "close": 1.22, "volume": 25012.0}, {"date": "2026-07-24", "close": 1.14, "volume": 11824.0}, {"date": "2026-07-27", "close": 1.17, "volume": 9430.0}, {"date": "2026-07-28", "close": 1.15, "volume": 42657.0}, {"date": "2026-07-29", "close": 1.04, "volume": 27654.0}, {"date": "2026-07-30", "close": 1.13, "volume": 21995.0}, {"date": "2026-07-31", "close": 1.02, "volume": 9018.0}, {"date": "2026-08-03", "close": 1.0307, "volume": 4204380.0}, {"date": "2026-08-04", "close": 1.26, "volume": 460008.0}, {"date": "2026-08-05", "close": 1.49, "volume": 440716.0}, {"date": "2026-08-06", "close": 1.48, "volume": 43321.0}, {"date": "2026-08-07", "close": 1.38, "volume": 22778.0}, {"date": "2026-08-10", "close": 1.26, "volume": 31979.0}, {"date": "2026-08-11", "close": 1.32, "volume": 312002.0}, {"date": "2026-08-12", "close": 1.3, "volume": 26818.0}, {"date": "2026-08-13", "close": 1.33, "volume": 20574.0}, {"date": "2026-08-14", "close": 1.32, "volume": 71669.0}, {"date": "2026-08-17", "close": 1.21, "volume": 19002.0}, {"date": "2026-08-18", "close": 1.16, "volume": 27527.0}, {"date": "2026-08-19", "close": 1.29, "volume": 150100.0}, {"date": "2026-08-20", "close": 1.21, "volume": 154901.0}, {"date": "2026-08-21", "close": 1.35, "volume": 350078.0}, {"date": "2026-08-24", "close": 1.29, "volume": 57357.0}, {"date": "2026-08-25", "close": 1.3401, "volume": 15751.0}, {"date": "2026-08-26", "close": 1.32, "volume": 14301.0}, {"date": "2026-08-27", "close": 1.35, "volume": 123853.0}, {"date": "2026-08-28", "close": 1.3699, "volume": 17461.0}, {"date": "2026-08-31", "close": 1.49, "volume": 134510.0}, {"date": "2026-09-01", "close": 1.49, "volume": 34051.0}, {"date": "2026-09-02", "close": 1.48, "volume": 31300.0}, {"date": "2026-09-03", "close": 1.54, "volume": 51979.0}, {"date": "2026-09-04", "close": 1.51, "volume": 7862.0}, {"date": "2026-09-08", "close": 1.42, "volume": 16281.0}, {"date": "2026-09-09", "close": 1.34, "volume": 13843.0}, {"date": "2026-09-10", "close": 1.4233, "volume": 22277.0}, {"date": "2026-09-11", "close": 1.4175, "volume": 3105.0}, {"date": "2026-09-14", "close": 1.43, "volume": 3306.0}, {"date": "2026-09-15", "close": 1.43, "volume": 22434.0}, {"date": "2026-09-16", "close": 1.39, "volume": 9395.0}, {"date": "2026-09-17", "close": 1.4247, "volume": 1408103.0}, {"date": "2026-09-18", "close": 1.3, "volume": 325165.0}, {"date": "2026-09-21", "close": 1.26, "volume": 28252.0}, {"date": "2026-09-22", "close": 1.29, "volume": 19877.0}, {"date": "2026-09-23", "close": 1.27, "volume": 15120.0}, {"date": "2026-09-24", "close": 1.26, "volume": 11805.0}, {"date": "2026-09-25", "close": 1.18, "volume": 14823.0}, {"date": "2026-09-28", "close": 1.16, "volume": 15280.0}, {"date": "2026-09-29", "close": 1.26, "volume": 24890.0}, {"date": "2026-09-30", "close": 1.21, "volume": 7591.0}, {"date": "2026-10-01", "close": 1.21, "volume": 1575.0}, {"date": "2026-10-02", "close": 1.1822, "volume": 6680.0}, {"date": "2026-10-05", "close": 1.22, "volume": 7051.0}, {"date": "2026-10-06", "close": 1.245, "volume": 6766.0}, {"date": "2026-10-07", "close": 1.18, "volume": 23710.0}, {"date": "2026-10-08", "close": 1.2321, "volume": 25767.0}, {"date": "2026-10-09", "close": 1.2, "volume": 13863.0}, {"date": "2026-10-12", "close": 1.25, "volume": 8533.0}, {"date": "2026-10-13", "close": 1.19, "volume": 5804.0}, {"date": "2026-10-14", "close": 1.19, "volume": 11069.0}, {"date": "2026-10-15", "close": 1.18, "volume": 6628.0}, {"date": "2026-10-16", "close": 1.18, "volume": 6132.0}, {"date": "2026-10-19", "close": 1.17, "volume": 6507.0}, {"date": "2026-10-20", "close": 1.16, "volume": 11870.0}, {"date": "2026-10-21", "close": 1.22, "volume": 9918.0}, {"date": "2026-10-22", "close": 1.18, "volume": 1487.0}, {"date": "2026-10-23", "close": 1.18, "volume": 5308.0}, {"date": "2026-10-26", "close": 1.1625, "volume": 4997.0}, {"date": "2026-10-27", "close": 1.1501, "volume": 6524.0}, {"date": "2026-10-28", "close": 1.15, "volume": 12291.0}, {"date": "2026-10-29", "close": 1.2, "volume": 18940.0}, {"date": "2026-10-30", "close": 1.19, "volume": 2220.0}], "refreshing": true}