{"ticker": "AHT", "overview": {"cik": "1232582", "ticker": "AHT", "name": "ASHFORD HOSPITALITY TRUST INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001232582-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001232582-26-000172", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001232582-26-000167", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001232582-26-000166", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-06", "title": "Form 424B3", "accession": "0001232582-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001232582-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080351", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-23", "title": "Form 424B3", "accession": "0001232582-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001232582-26-000154", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-16", "title": "Form 424B3", "accession": "0001232582-26-000150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001232582-26-000149", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-12", "title": "Form 424B3", "accession": "0001232582-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001232582-26-000144", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001232582-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001232582-26-000138", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001232582-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001232582-26-000133", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-22", "title": "Form 424B3", "accession": "0001232582-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001232582-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001232582-26-000122", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001232582-26-000118", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001232582-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001232582-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001232582-26-000107", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-10", "title": "Form 424B3", "accession": "0001232582-26-000100", "price_sensitive": false}]}, "description": "ASHFORD HOSPITALITY TRUST INC trades as AHT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 106 insider filings for the company, from November 2015 to December 2022. Across those, 5 insiders disclosed 7 open-market purchases totalling $403.00K against 3 sales totalling $3.43K. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 403000.425, "sell_n": 3, "sell_sum": 3428.4999999999995, "net": 399571.925, "insiders": 5, "first_date": "2015-11-09", "last_date": "2022-12-27"}, "metrics": {"ticker": "AHT", "has_prices": true, "as_of": "2026-08-07", "last": 3.24, "prev_close": 3.24, "change": 0.0, "change_pct": 0.0, "session_volume": 18904.0, "vwap_5": 3.2335782455514424, "vwap_20": 3.232721206524683, "vwap_60": 3.1476928923753547, "vwap_250": 4.029446986210901, "high_52w": 4.8, "low_52w": 2.59, "avg_volume_20": 15323.35, "sessions": 400, "market_cap": {"value": 20983830.84, "shares": 6476491.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-080351", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Stephen Zsigray", "who_key": "Zsigray Stephen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21633.480000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465926080351/0001104659-26-080351-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001104659-26-020752", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465926020752/0001104659-26-020752-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362377}, {"id": "0001104659-26-020755", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 581.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465926020755/0001104659-26-020755-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362377}, {"id": "0001104659-25-065455", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Stephen Zsigray", "who_key": "Zsigray Stephen", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 40195.53999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465925065455/0001104659-25-065455-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705097}, {"id": "0001104659-25-020360", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465925020360/0001104659-25-020360-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882217}, {"id": "0001104659-25-020362", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465925020362/0001104659-25-020362-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882217}, {"id": "0001104659-25-020363", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465925020363/0001104659-25-020363-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882217}, {"id": "0001104659-25-020364", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Alex Rose", "who_key": "Rose Alex", "role": "Exec. VP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4691.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465925020364/0001104659-25-020364-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882217}, {"id": "0001104659-24-110606", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Stephen Zsigray", "who_key": "Zsigray Stephen", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924110606/0001104659-24-110606-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073737}, {"id": "0001104659-24-064268", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Amish Gupta", "who_key": "Gupta Amish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064268/0001104659-24-064268-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064271", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Kamal Jafarnia", "who_key": "Jafarnia Kamal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064271/0001104659-24-064271-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064272", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "David William Johnson", "who_key": "Johnson David William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064272/0001104659-24-064272-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064277", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Fred J. Kleisner", "who_key": "KLEISNER FRED J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064277/0001104659-24-064277-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064278", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Sheri L. Pantermuehl", "who_key": "PANTERMUEHL SHERI L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064278/0001104659-24-064278-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064279", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Davinder Singh Sra", "who_key": "Sra Davinder Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064279/0001104659-24-064279-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-064280", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Alan Tallis", "who_key": "TALLIS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924064280/0001104659-24-064280-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291177}, {"id": "0001104659-24-061937", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924061937/0001104659-24-061937-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299817}, {"id": "0001104659-24-036195", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4141.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924036195/0001104659-24-036195-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386217}, {"id": "0001104659-24-036199", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7560.240000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924036199/0001104659-24-036199-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386217}, {"id": "0001104659-24-032504", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Monty J. Bennett", "who_key": "Bennett Monty J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924032504/0001104659-24-032504-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399177}, {"id": "0001104659-24-032505", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6612.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924032505/0001104659-24-032505-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399177}, {"id": "0001104659-24-032536", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12180.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924032536/0001104659-24-032536-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399177}, {"id": "0001104659-24-032538", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Mark Nunneley", "who_key": "NUNNELEY MARK", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924032538/0001104659-24-032538-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399177}, {"id": "0001104659-24-000360", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Mark Nunneley", "who_key": "NUNNELEY MARK", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465924000360/0001104659-24-000360-index.htm", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494217}, {"id": "0001104659-23-084782", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Davinder Singh Sra", "who_key": "Sra Davinder Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923084782/0001104659-23-084782-index.htm", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723177}, {"id": "0001104659-23-061838", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 26640.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923061838/0001104659-23-061838-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825417}, {"id": "0001104659-23-059112", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Amish Gupta", "who_key": "Gupta Amish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923059112/0001104659-23-059112-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834057}, {"id": "0001104659-23-059127", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Kamal Jafarnia", "who_key": "Jafarnia Kamal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923059127/0001104659-23-059127-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834057}, {"id": "0001104659-23-059132", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923059132/0001104659-23-059132-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834057}, {"id": "0001104659-23-059136", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Sheri L. Pantermuehl", "who_key": "PANTERMUEHL SHERI L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465923059136/0001104659-23-059136-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834057}], "recent_buys": [{"id": "0001567619-21-016012", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101550.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $102K of AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000156761921016012/0001567619-21-016012-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742697}, {"id": "0000909143-16-000095", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Alan Tallis", "who_key": "TALLIS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104506.52500000001, "score": 39.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $105K of AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000095/0000909143-16-000095-index.htm", "trade_date": "2016-08-09", "timestamp": "2016-08-09", "mins": 5382217}, {"id": "0000909143-16-000087", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14850.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000087/0000909143-16-000087-index.htm", "trade_date": "2016-05-27", "timestamp": "2016-05-27", "mins": 5488777}, {"id": "0000909143-16-000073", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32828.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000073/0000909143-16-000073-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510377}, {"id": "0000909143-15-000046", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Thomas E. Callahan", "who_key": "Callahan Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49440.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000046/0000909143-15-000046-index.htm", "trade_date": "2015-12-11", "timestamp": "2015-12-11", "mins": 5730697}, {"id": "0000909143-15-000045", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Thomas E. Callahan", "who_key": "Callahan Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50856.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000045/0000909143-15-000045-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775337}, {"id": "0000909143-15-000044", "src": "INSIDERS", "ticker": "AHT", "cik": "1232582", "company": "ASHFORD HOSPITALITY TRUST INC", "company_raw": "ASHFORD HOSPITALITY TRUST INC", "who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48969.899999999994, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying AHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000044/0000909143-15-000044-index.htm", "trade_date": "2015-11-09", "timestamp": "2015-11-09", "mins": 5776777}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ashford Hospitality Trust Inc Common Stock", "new_value": "ASHFORD HOSPITALITY TRUST INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001232582", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001232582", "applied": 1, "detected_at": "2026-09-10T03:14:16.310849"}]}, "key_people": [{"who": "Alan Tallis", "who_key": "TALLIS ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104506.52500000001, "sold": 0, "net": 104506.52500000001, "trades": 1, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 104506.52500000001, "date": "2016-08-09", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000095/0000909143-16-000095-index.htm"}], "latest": {"action": "BUY", "amount": 104506.52500000001, "date": "2016-08-09", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000095/0000909143-16-000095-index.htm"}}, {"who": "J. Robison Hays III", "who_key": "Hays J Robison III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 101550.0, "sold": 0, "net": 101550.0, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 101550.0, "date": "2021-08-16", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000156761921016012/0001567619-21-016012-index.htm"}], "latest": {"action": "BUY", "amount": 101550.0, "date": "2021-08-16", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000156761921016012/0001567619-21-016012-index.htm"}}, {"who": "Thomas E. Callahan", "who_key": "Callahan Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100296.0, "sold": 0, "net": 100296.0, "trades": 2, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49440.0, "date": "2015-12-11", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000046/0000909143-15-000046-index.htm"}, {"action": "BUY", "amount": 50856.0, "date": "2015-11-10", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000045/0000909143-15-000045-index.htm"}], "latest": {"action": "BUY", "amount": 49440.0, "date": "2015-12-11", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000046/0000909143-15-000046-index.htm"}}, {"who": "Benjamin J. Ansell MD", "who_key": "Ansell Benjamin J MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96647.9, "sold": 3296.7999999999997, "net": 93351.09999999999, "trades": 5, "top_score": 37.8, "lean": "buying", "history": [{"action": "SELL", "amount": 845.9000000000001, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465922112453/0001104659-22-112453-index.htm"}, {"action": "SELL", "amount": 2450.8999999999996, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465921135713/0001104659-21-135713-index.htm"}, {"action": "BUY", "amount": 14850.0, "date": "2016-05-27", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000087/0000909143-16-000087-index.htm"}, {"action": "BUY", "amount": 32828.0, "date": "2016-05-12", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914316000073/0000909143-16-000073-index.htm"}, {"action": "BUY", "amount": 48969.899999999994, "date": "2015-11-09", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000090914315000044/0000909143-15-000044-index.htm"}], "latest": {"action": "SELL", "amount": 845.9000000000001, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465922112453/0001104659-22-112453-index.htm"}}, {"who": "Deric S. Eubanks", "who_key": "Eubanks Deric S", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 131.7, "net": -131.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131.7, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465922130536/0001104659-22-130536-index.htm"}], "latest": {"action": "SELL", "amount": 131.7, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232582/000110465922130536/0001104659-22-130536-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001232582-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001232582-26-000172", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "Form 424B3", "accession": "0001232582-26-000167", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001232582-26-000166", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-06", "title": "Form 424B3", "accession": "0001232582-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001232582-26-000160", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080351", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-23", "title": "Form 424B3", "accession": "0001232582-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001232582-26-000154", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-16", "title": "Form 424B3", "accession": "0001232582-26-000150", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001232582-26-000149", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-12", "title": "Form 424B3", "accession": "0001232582-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001232582-26-000144", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001232582-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001232582-26-000138", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-28", "title": "Form 424B3", "accession": "0001232582-26-000135", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001232582-26-000133", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-22", "title": "Form 424B3", "accession": "0001232582-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001232582-26-000127", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001232582-26-000122", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001232582-26-000118", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "Form 424B3", "accession": "0001232582-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001232582-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001232582-26-000107", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-10", "title": "Form 424B3", "accession": "0001232582-26-000100", "price_sensitive": false}], "performance": {"ticker": "AHT", "has_prices": true, "summary": {"n": 7, "avg": -0.996107069302164, "win_rate": 0.0, "best": -0.976, "worst": -0.9995045871559634, "as_of": "2026-08-07"}, "buys": [{"who": "Hays J Robison III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 101550.0, "date": "2021-08-16", "score": 50.2, "ref_price": 135.0, "return": -0.976}, {"who": "TALLIS ALAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104506.52500000001, "date": "2016-08-09", "score": 39.3, "ref_price": 6540.0, "return": -0.9995045871559634}, {"who": "Ansell Benjamin J MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14850.0, "date": "2016-05-27", "score": 33.1, "ref_price": 5880.0, "return": -0.9994489795918368}, {"who": "Ansell Benjamin J MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32828.0, "date": "2016-05-12", "score": 35.2, "ref_price": 5880.0, "return": -0.9994489795918368}, {"who": "Callahan Thomas E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49440.0, "date": "2015-12-11", "score": 37.1, "ref_price": 5880.0, "return": -0.9994489795918368}, {"who": "Callahan Thomas E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50856.0, "date": "2015-11-10", "score": 37.4, "ref_price": 5880.0, "return": -0.9994489795918368}, {"who": "Ansell Benjamin J MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48969.899999999994, "date": "2015-11-09", "score": 37.8, "ref_price": 5880.0, "return": -0.9994489795918368}]}, "price_series": [{"date": "2016-07-28", "close": 5880.0, "volume": 278.0}, {"date": "2016-07-29", "close": 5960.0, "volume": 754.0}, {"date": "2016-08-01", "close": 5900.0, "volume": 342.0}, {"date": "2016-08-02", "close": 5710.0, "volume": 777.0}, {"date": "2016-08-03", "close": 5740.0, "volume": 676.0}, {"date": "2016-08-04", "close": 5680.0, "volume": 638.0}, {"date": "2016-08-05", "close": 6480.0, "volume": 2012.0}, {"date": "2016-08-08", "close": 6620.0, "volume": 1152.0}, {"date": "2016-08-09", "close": 6540.0, "volume": 537.0}, {"date": "2016-08-10", "close": 6500.0, "volume": 526.0}, {"date": "2016-08-11", "close": 6520.0, "volume": 660.0}, {"date": "2016-08-12", "close": 6770.0, "volume": 606.0}, {"date": "2016-08-15", "close": 7130.0, "volume": 832.0}, {"date": "2016-08-16", "close": 7140.0, "volume": 829.0}, {"date": "2016-08-17", "close": 6760.0, "volume": 762.0}, {"date": "2016-08-18", "close": 6770.0, "volume": 481.0}, {"date": "2016-08-19", "close": 6860.0, "volume": 356.0}, {"date": "2016-08-22", "close": 6850.0, "volume": 411.0}, {"date": "2016-08-23", "close": 6880.0, "volume": 536.0}, {"date": "2016-08-24", "close": 6760.0, "volume": 341.0}, {"date": "2016-08-25", "close": 6870.0, "volume": 312.0}, {"date": "2016-08-26", "close": 6830.0, "volume": 328.0}, {"date": "2016-08-29", "close": 6860.0, "volume": 334.0}, {"date": "2016-08-30", "close": 6870.0, "volume": 540.0}, {"date": "2016-08-31", "close": 6970.0, "volume": 725.0}, {"date": "2016-09-01", "close": 6760.0, "volume": 493.0}, {"date": "2016-09-02", "close": 6820.0, "volume": 458.0}, {"date": "2016-09-06", "close": 6640.0, "volume": 412.0}, {"date": "2016-09-07", "close": 6550.0, "volume": 384.0}, {"date": "2016-09-08", "close": 6420.0, "volume": 925.0}, {"date": "2016-09-09", "close": 6010.0, "volume": 957.0}, {"date": "2016-09-12", "close": 6090.0, "volume": 617.0}, {"date": "2016-09-13", "close": 5920.0, "volume": 567.0}, {"date": "2016-09-14", "close": 6070.0, "volume": 621.0}, {"date": "2016-09-15", "close": 6070.0, "volume": 385.0}, {"date": "2016-09-16", "close": 5870.0, "volume": 2806.0}, {"date": "2016-09-19", "close": 6130.0, "volume": 729.0}, {"date": "2016-09-20", "close": 6030.0, "volume": 1348.0}, {"date": "2016-09-21", "close": 6050.0, "volume": 710.0}, {"date": "2016-09-22", "close": 6210.0, "volume": 420.0}, {"date": "2016-09-23", "close": 6220.0, "volume": 510.0}, {"date": "2016-09-26", "close": 6070.0, "volume": 450.0}, {"date": "2016-09-27", "close": 5940.0, "volume": 512.0}, {"date": "2016-09-28", "close": 6030.0, "volume": 369.0}, {"date": "2016-09-29", "close": 5920.0, "volume": 317.0}, {"date": "2016-09-30", "close": 5890.0, "volume": 830.0}, {"date": "2016-10-03", "close": 5900.0, "volume": 485.0}, {"date": "2016-10-04", "close": 5870.0, "volume": 531.0}, {"date": "2016-10-05", "close": 5830.0, "volume": 332.0}, {"date": "2016-10-06", "close": 5860.0, "volume": 231.0}, {"date": "2016-10-07", "close": 5810.0, "volume": 228.0}, {"date": "2016-10-10", "close": 5920.0, "volume": 550.0}, {"date": "2016-10-11", "close": 5860.0, "volume": 659.0}, {"date": "2016-10-12", "close": 6000.0, "volume": 420.0}, {"date": "2016-10-13", "close": 6100.0, "volume": 842.0}, {"date": "2016-10-14", "close": 6040.0, "volume": 930.0}, {"date": "2016-10-17", "close": 6030.0, "volume": 327.0}, {"date": "2016-10-18", "close": 6210.0, "volume": 545.0}, {"date": "2016-10-19", "close": 6200.0, "volume": 464.0}, {"date": "2016-10-20", "close": 6290.0, "volume": 504.0}, {"date": "2016-10-21", "close": 6260.0, "volume": 381.0}, {"date": "2016-10-24", "close": 6290.0, "volume": 360.0}, {"date": "2016-10-25", "close": 6200.0, "volume": 285.0}, {"date": "2016-10-26", "close": 6010.0, "volume": 279.0}, {"date": "2016-10-27", "close": 5820.0, "volume": 445.0}, {"date": "2016-10-28", "close": 5810.0, "volume": 333.0}, {"date": "2016-10-31", "close": 5810.0, "volume": 584.0}, {"date": "2016-11-01", "close": 5560.0, "volume": 651.0}, {"date": "2016-11-02", "close": 5540.0, "volume": 328.0}, {"date": "2016-11-03", "close": 5520.0, "volume": 503.0}, {"date": "2016-11-04", "close": 5480.0, "volume": 654.0}, {"date": "2016-11-07", "close": 5600.0, "volume": 933.0}, {"date": "2016-11-08", "close": 5790.0, "volume": 727.0}, {"date": "2016-11-09", "close": 6100.0, "volume": 1035.0}, {"date": "2016-11-10", "close": 5990.0, "volume": 972.0}, {"date": "2016-11-11", "close": 6230.0, "volume": 872.0}, {"date": "2016-11-14", "close": 6610.0, "volume": 687.0}, {"date": "2016-11-15", "close": 6500.0, "volume": 415.0}, {"date": "2016-11-16", "close": 6590.0, "volume": 452.0}, {"date": "2016-11-17", "close": 6520.0, "volume": 349.0}, {"date": "2016-11-18", "close": 6490.0, "volume": 405.0}, {"date": "2016-11-21", "close": 6540.0, "volume": 309.0}, {"date": "2016-11-22", "close": 6700.0, "volume": 349.0}, {"date": "2016-11-23", "close": 6720.0, "volume": 287.0}, {"date": "2016-11-25", "close": 6770.0, "volume": 113.0}, {"date": "2016-11-28", "close": 6670.0, "volume": 431.0}, {"date": "2016-11-29", "close": 6890.0, "volume": 855.0}, {"date": "2016-11-30", "close": 7030.0, "volume": 855.0}, {"date": "2016-12-01", "close": 7180.0, "volume": 931.0}, {"date": "2016-12-02", "close": 7010.0, "volume": 527.0}, {"date": "2016-12-05", "close": 7220.0, "volume": 625.0}, {"date": "2016-12-06", "close": 7450.0, "volume": 705.0}, {"date": "2016-12-07", "close": 7790.0, "volume": 872.0}, {"date": "2016-12-08", "close": 7750.0, "volume": 735.0}, {"date": "2016-12-09", "close": 7770.0, "volume": 735.0}, {"date": "2016-12-12", "close": 7630.0, "volume": 728.0}, {"date": "2016-12-13", "close": 7500.0, "volume": 600.0}, {"date": "2016-12-14", "close": 7240.0, "volume": 1190.0}, {"date": "2016-12-15", "close": 7360.0, "volume": 643.0}, {"date": "2016-12-16", "close": 7470.0, "volume": 1791.0}, {"date": "2016-12-19", "close": 7650.0, "volume": 614.0}, {"date": "2016-12-20", "close": 7800.0, "volume": 683.0}, {"date": "2016-12-21", "close": 7650.0, "volume": 853.0}, {"date": "2016-12-22", "close": 7650.0, "volume": 425.0}, {"date": "2016-12-23", "close": 7770.0, "volume": 345.0}, {"date": "2016-12-27", "close": 7760.0, "volume": 526.0}, {"date": "2016-12-28", "close": 7610.0, "volume": 400.0}, {"date": "2016-12-29", "close": 7630.0, "volume": 522.0}, {"date": "2016-12-30", "close": 7760.0, "volume": 594.0}, {"date": "2017-01-03", "close": 7920.0, "volume": 640.0}, {"date": "2017-01-04", "close": 7930.0, "volume": 759.0}, {"date": "2017-01-05", "close": 7810.0, "volume": 517.0}, {"date": "2017-01-06", "close": 7760.0, "volume": 641.0}, {"date": "2017-01-09", "close": 7700.0, "volume": 806.0}, {"date": "2017-01-10", "close": 7870.0, "volume": 700.0}, {"date": "2017-01-11", "close": 7820.0, "volume": 695.0}, {"date": "2017-01-12", "close": 7630.0, "volume": 675.0}, {"date": "2017-01-13", "close": 7700.0, "volume": 574.0}, {"date": "2017-01-17", "close": 7700.0, "volume": 391.0}, {"date": "2017-01-18", "close": 7750.0, "volume": 350.0}, {"date": "2017-01-19", "close": 7600.0, "volume": 461.0}, {"date": "2017-01-20", "close": 7600.0, "volume": 264.0}, {"date": "2017-01-23", "close": 7680.0, "volume": 507.0}, {"date": "2017-01-24", "close": 7860.0, "volume": 585.0}, {"date": "2017-01-25", "close": 7940.0, "volume": 413.0}, {"date": "2017-01-26", "close": 8190.0, "volume": 583.0}, {"date": "2017-01-27", "close": 8220.0, "volume": 646.0}, {"date": "2017-01-30", "close": 7710.0, "volume": 644.0}, {"date": "2017-01-31", "close": 7600.0, "volume": 550.0}, {"date": "2017-02-01", "close": 7520.0, "volume": 485.0}, {"date": "2017-02-02", "close": 7600.0, "volume": 492.0}, {"date": "2017-02-03", "close": 7970.0, "volume": 605.0}, {"date": "2017-02-06", "close": 7720.0, "volume": 474.0}, {"date": "2017-02-07", "close": 7660.0, "volume": 361.0}, {"date": "2017-02-08", "close": 7680.0, "volume": 401.0}, {"date": "2017-02-09", "close": 7670.0, "volume": 298.0}, {"date": "2017-02-10", "close": 7810.0, "volume": 476.0}, {"date": "2017-02-13", "close": 7770.0, "volume": 281.0}, {"date": "2017-02-14", "close": 7790.0, "volume": 381.0}, {"date": "2017-02-15", "close": 7800.0, "volume": 367.0}, {"date": "2017-02-16", "close": 7680.0, "volume": 357.0}, {"date": "2017-02-17", "close": 7650.0, "volume": 901.0}, {"date": "2017-02-21", "close": 7580.0, "volume": 1332.0}, {"date": "2017-02-22", "close": 7500.0, "volume": 931.0}, {"date": "2017-02-23", "close": 7370.0, "volume": 1046.0}, {"date": "2017-02-24", "close": 6410.0, "volume": 3021.0}, {"date": "2017-02-27", "close": 6800.0, "volume": 1680.0}, {"date": "2017-02-28", "close": 6570.0, "volume": 1278.0}, {"date": "2017-03-01", "close": 6550.0, "volume": 936.0}, {"date": "2017-03-02", "close": 6390.0, "volume": 903.0}, {"date": "2017-03-03", "close": 6460.0, "volume": 1073.0}, {"date": "2017-03-06", "close": 6490.0, "volume": 727.0}, {"date": "2017-03-07", "close": 6490.0, "volume": 972.0}, {"date": "2017-03-08", "close": 6300.0, "volume": 878.0}, {"date": "2017-03-09", "close": 6110.0, "volume": 1237.0}, {"date": "2017-03-10", "close": 6080.0, "volume": 554.0}, {"date": "2017-03-13", "close": 6070.0, "volume": 572.0}, {"date": "2017-03-14", "close": 6120.0, "volume": 519.0}, {"date": "2017-03-15", "close": 6230.0, "volume": 913.0}, {"date": "2017-03-16", "close": 6240.0, "volume": 759.0}, {"date": "2017-03-17", "close": 6260.0, "volume": 1482.0}, {"date": "2017-03-20", "close": 6050.0, "volume": 808.0}, {"date": "2017-03-21", "close": 5900.0, "volume": 854.0}, {"date": "2017-03-22", "close": 5850.0, "volume": 1237.0}, {"date": "2017-03-23", "close": 5830.0, "volume": 1268.0}, {"date": "2017-03-24", "close": 5850.0, "volume": 856.0}, {"date": "2017-03-27", "close": 5800.0, "volume": 1205.0}, {"date": "2017-03-28", "close": 5850.0, "volume": 1244.0}, {"date": "2017-03-29", "close": 6320.0, "volume": 3488.0}, {"date": "2017-03-30", "close": 6360.0, "volume": 918.0}, {"date": "2017-03-31", "close": 6370.0, "volume": 988.0}, {"date": "2017-04-03", "close": 6210.0, "volume": 1317.0}, {"date": "2017-04-04", "close": 6210.0, "volume": 696.0}, {"date": "2017-04-05", "close": 6230.0, "volume": 1080.0}, {"date": "2017-04-06", "close": 6380.0, "volume": 789.0}, {"date": "2017-04-07", "close": 6170.0, "volume": 809.0}, {"date": "2017-04-10", "close": 6410.0, "volume": 1445.0}, {"date": "2017-04-11", "close": 6490.0, "volume": 740.0}, {"date": "2017-04-12", "close": 6330.0, "volume": 800.0}, {"date": "2017-04-13", "close": 6400.0, "volume": 872.0}, {"date": "2017-04-17", "close": 6400.0, "volume": 589.0}, {"date": "2017-04-18", "close": 6390.0, "volume": 548.0}, {"date": "2017-04-19", "close": 6430.0, "volume": 489.0}, {"date": "2017-04-20", "close": 6490.0, "volume": 476.0}, {"date": "2017-04-21", "close": 6380.0, "volume": 554.0}, {"date": "2017-04-24", "close": 6430.0, "volume": 834.0}, {"date": "2017-04-25", "close": 6550.0, "volume": 656.0}, {"date": "2017-04-26", "close": 6610.0, "volume": 825.0}, {"date": "2017-04-27", "close": 6440.0, "volume": 538.0}, {"date": "2017-04-28", "close": 6250.0, "volume": 1017.0}, {"date": "2017-05-01", "close": 6410.0, "volume": 814.0}, {"date": "2017-05-02", "close": 6430.0, "volume": 587.0}, {"date": "2017-05-03", "close": 6450.0, "volume": 848.0}, {"date": "2017-05-04", "close": 6260.0, "volume": 959.0}, {"date": "2017-05-05", "close": 6190.0, "volume": 794.0}, {"date": "2017-05-08", "close": 6080.0, "volume": 870.0}, {"date": "2017-05-09", "close": 5980.0, "volume": 865.0}, {"date": "2017-05-10", "close": 6170.0, "volume": 678.0}, {"date": "2017-05-11", "close": 6160.0, "volume": 884.0}, {"date": "2017-05-12", "close": 5930.0, "volume": 877.0}, {"date": "2017-05-15", "close": 5910.0, "volume": 683.0}, {"date": "2017-05-16", "close": 5930.0, "volume": 472.0}, {"date": "2017-05-17", "close": 5920.0, "volume": 667.0}, {"date": "2017-05-18", "close": 6140.0, "volume": 790.0}, {"date": "2017-05-19", "close": 6340.0, "volume": 804.0}, {"date": "2017-05-22", "close": 6430.0, "volume": 758.0}, {"date": "2017-05-23", "close": 6400.0, "volume": 495.0}, {"date": "2017-05-24", "close": 6440.0, "volume": 459.0}, {"date": "2017-05-25", "close": 6310.0, "volume": 397.0}, {"date": "2017-05-26", "close": 6300.0, "volume": 282.0}, {"date": "2017-05-30", "close": 6130.0, "volume": 368.0}, {"date": "2017-05-31", "close": 6160.0, "volume": 629.0}, {"date": "2017-06-01", "close": 6330.0, "volume": 501.0}, {"date": "2017-06-02", "close": 6410.0, "volume": 622.0}, {"date": "2017-06-05", "close": 6280.0, "volume": 291.0}, {"date": "2017-06-06", "close": 6300.0, "volume": 456.0}, {"date": "2017-06-07", "close": 6270.0, "volume": 370.0}, {"date": "2017-06-08", "close": 6500.0, "volume": 842.0}, {"date": "2017-06-09", "close": 6670.0, "volume": 733.0}, {"date": "2017-06-12", "close": 6610.0, "volume": 784.0}, {"date": "2017-06-13", "close": 6600.0, "volume": 693.0}, {"date": "2017-06-14", "close": 6490.0, "volume": 503.0}, {"date": "2017-06-15", "close": 6450.0, "volume": 461.0}, {"date": "2017-06-16", "close": 6450.0, "volume": 1120.0}, {"date": "2017-06-19", "close": 6570.0, "volume": 470.0}, {"date": "2017-06-20", "close": 6500.0, "volume": 526.0}, {"date": "2017-06-21", "close": 6280.0, "volume": 591.0}, {"date": "2017-06-22", "close": 6350.0, "volume": 352.0}, {"date": "2017-06-23", "close": 6390.0, "volume": 609.0}, {"date": "2017-06-26", "close": 6570.0, "volume": 623.0}, {"date": "2017-06-27", "close": 6340.0, "volume": 790.0}, {"date": "2017-06-28", "close": 6240.0, "volume": 851.0}, {"date": "2017-06-29", "close": 6170.0, "volume": 543.0}, {"date": "2017-06-30", "close": 6080.0, "volume": 635.0}, {"date": "2017-07-03", "close": 6260.0, "volume": 342.0}, {"date": "2017-07-05", "close": 6150.0, "volume": 616.0}, {"date": "2017-07-06", "close": 6000.0, "volume": 803.0}, {"date": "2017-07-07", "close": 6040.0, "volume": 657.0}, {"date": "2017-07-10", "close": 5910.0, "volume": 562.0}, {"date": "2017-07-11", "close": 6040.0, "volume": 522.0}, {"date": "2017-07-12", "close": 6070.0, "volume": 377.0}, {"date": "2017-07-13", "close": 6090.0, "volume": 498.0}, {"date": "2017-07-14", "close": 6160.0, "volume": 467.0}, {"date": "2017-07-17", "close": 6360.0, "volume": 981.0}, {"date": "2017-07-18", "close": 6420.0, "volume": 619.0}, {"date": "2017-07-19", "close": 6490.0, "volume": 401.0}, {"date": "2017-07-20", "close": 6350.0, "volume": 524.0}, {"date": "2017-07-21", "close": 6140.0, "volume": 803.0}, {"date": "2017-07-24", "close": 6090.0, "volume": 1073.0}, {"date": "2017-07-25", "close": 6230.0, "volume": 453.0}, {"date": "2017-07-26", "close": 6150.0, "volume": 318.0}, {"date": "2017-07-27", "close": 6290.0, "volume": 476.0}, {"date": "2017-07-28", "close": 6360.0, "volume": 423.0}, {"date": "2017-07-31", "close": 6290.0, "volume": 398.0}, {"date": "2017-08-01", "close": 6330.0, "volume": 343.0}, {"date": "2017-08-02", "close": 6220.0, "volume": 363.0}, {"date": "2017-08-03", "close": 6130.0, "volume": 366.0}, {"date": "2017-08-04", "close": 6260.0, "volume": 509.0}, {"date": "2017-08-07", "close": 6310.0, "volume": 333.0}, {"date": "2017-08-08", "close": 6090.0, "volume": 859.0}, {"date": "2017-08-09", "close": 5920.0, "volume": 988.0}, {"date": "2017-08-10", "close": 5960.0, "volume": 562.0}, {"date": "2017-08-11", "close": 5990.0, "volume": 639.0}, {"date": "2017-08-14", "close": 6120.0, "volume": 611.0}, {"date": "2017-08-15", "close": 6060.0, "volume": 514.0}, {"date": "2017-08-16", "close": 6140.0, "volume": 626.0}, {"date": "2017-08-17", "close": 6060.0, "volume": 501.0}, {"date": "2017-08-18", "close": 5920.0, "volume": 574.0}, {"date": "2017-08-21", "close": 5970.0, "volume": 331.0}, {"date": "2017-08-22", "close": 6070.0, "volume": 451.0}, {"date": "2017-08-23", "close": 6020.0, "volume": 427.0}, {"date": "2017-08-24", "close": 6090.0, "volume": 473.0}, {"date": "2017-08-25", "close": 6090.0, "volume": 331.0}, {"date": "2017-08-28", "close": 6050.0, "volume": 304.0}, {"date": "2017-08-29", "close": 6060.0, "volume": 304.0}, {"date": "2017-08-30", "close": 6160.0, "volume": 414.0}, {"date": "2017-08-31", "close": 6210.0, "volume": 507.0}, {"date": "2017-09-01", "close": 6260.0, "volume": 353.0}, {"date": "2017-09-05", "close": 6160.0, "volume": 514.0}, {"date": "2017-09-06", "close": 6240.0, "volume": 470.0}, {"date": "2017-09-07", "close": 6240.0, "volume": 266.0}, {"date": "2017-09-08", "close": 6310.0, "volume": 445.0}, {"date": "2017-09-11", "close": 6440.0, "volume": 473.0}, {"date": "2017-09-12", "close": 6460.0, "volume": 587.0}, {"date": "2017-09-13", "close": 6530.0, "volume": 500.0}, {"date": "2017-09-14", "close": 6450.0, "volume": 447.0}, {"date": "2017-09-15", "close": 6480.0, "volume": 1029.0}, {"date": "2017-09-18", "close": 6450.0, "volume": 458.0}, {"date": "2017-09-19", "close": 6390.0, "volume": 490.0}, {"date": "2017-09-20", "close": 6440.0, "volume": 588.0}, {"date": "2017-09-21", "close": 6440.0, "volume": 460.0}, {"date": "2017-09-22", "close": 6470.0, "volume": 288.0}, {"date": "2017-09-25", "close": 6500.0, "volume": 569.0}, {"date": "2017-09-26", "close": 6560.0, "volume": 427.0}, {"date": "2017-09-27", "close": 6640.0, "volume": 819.0}, {"date": "2017-09-28", "close": 6710.0, "volume": 726.0}, {"date": "2017-09-29", "close": 6670.0, "volume": 494.0}, {"date": "2017-10-02", "close": 6740.0, "volume": 518.0}, {"date": "2017-10-03", "close": 6700.0, "volume": 454.0}, {"date": "2017-10-04", "close": 6700.0, "volume": 296.0}, {"date": "2017-10-05", "close": 6810.0, "volume": 449.0}, {"date": "2017-10-06", "close": 6900.0, "volume": 464.0}, {"date": "2017-10-09", "close": 6890.0, "volume": 350.0}, {"date": "2017-10-10", "close": 6910.0, "volume": 465.0}, {"date": "2017-10-11", "close": 6910.0, "volume": 352.0}, {"date": "2017-10-12", "close": 7100.0, "volume": 339.0}, {"date": "2017-10-13", "close": 7090.0, "volume": 376.0}, {"date": "2017-10-16", "close": 7010.0, "volume": 406.0}, {"date": "2017-10-17", "close": 6990.0, "volume": 448.0}, {"date": "2017-10-18", "close": 7050.0, "volume": 325.0}, {"date": "2017-10-19", "close": 7050.0, "volume": 441.0}, {"date": "2017-10-20", "close": 6850.0, "volume": 454.0}, {"date": "2017-10-23", "close": 6790.0, "volume": 381.0}, {"date": "2017-10-24", "close": 6950.0, "volume": 434.0}, {"date": "2017-10-25", "close": 7050.0, "volume": 574.0}, {"date": "2017-10-26", "close": 6910.0, "volume": 559.0}, {"date": "2017-10-27", "close": 6950.0, "volume": 382.0}, {"date": "2017-10-30", "close": 6900.0, "volume": 386.0}, {"date": "2017-10-31", "close": 7030.0, "volume": 551.0}, {"date": "2017-11-01", "close": 7040.0, "volume": 349.0}, {"date": "2017-11-02", "close": 7100.0, "volume": 446.0}, {"date": "2017-11-03", "close": 6310.0, "volume": 1102.0}, {"date": "2017-11-06", "close": 6280.0, "volume": 478.0}, {"date": "2017-11-07", "close": 6200.0, "volume": 781.0}, {"date": "2017-11-08", "close": 6350.0, "volume": 537.0}, {"date": "2017-11-09", "close": 6360.0, "volume": 382.0}, {"date": "2017-11-10", "close": 6310.0, "volume": 234.0}, {"date": "2017-11-13", "close": 6290.0, "volume": 326.0}, {"date": "2017-11-14", "close": 6290.0, "volume": 439.0}, {"date": "2017-11-15", "close": 6290.0, "volume": 468.0}, {"date": "2017-11-16", "close": 6350.0, "volume": 408.0}, {"date": "2017-11-17", "close": 6440.0, "volume": 279.0}, {"date": "2017-11-20", "close": 6400.0, "volume": 335.0}, {"date": "2017-11-21", "close": 6480.0, "volume": 362.0}, {"date": "2017-11-22", "close": 6450.0, "volume": 321.0}, {"date": "2017-11-24", "close": 6500.0, "volume": 200.0}, {"date": "2017-11-27", "close": 6410.0, "volume": 370.0}, {"date": "2017-11-28", "close": 6330.0, "volume": 476.0}, {"date": "2017-11-29", "close": 6610.0, "volume": 554.0}, {"date": "2017-11-30", "close": 6510.0, "volume": 578.0}, {"date": "2017-12-01", "close": 6520.0, "volume": 400.0}, {"date": "2017-12-04", "close": 6510.0, "volume": 658.0}, {"date": "2017-12-05", "close": 6590.0, "volume": 507.0}, {"date": "2017-12-06", "close": 6720.0, "volume": 538.0}, {"date": "2017-12-07", "close": 6720.0, "volume": 351.0}, {"date": "2017-12-08", "close": 6700.0, "volume": 322.0}, {"date": "2017-12-11", "close": 6670.0, "volume": 451.0}, {"date": "2017-12-12", "close": 6710.0, "volume": 544.0}, {"date": "2017-12-13", "close": 6830.0, "volume": 465.0}, {"date": "2017-12-14", "close": 6750.0, "volume": 468.0}, {"date": "2017-12-15", "close": 6780.0, "volume": 1960.0}, {"date": "2017-12-18", "close": 7010.0, "volume": 796.0}, {"date": "2017-12-19", "close": 6590.0, "volume": 831.0}, {"date": "2017-12-20", "close": 6620.0, "volume": 603.0}, {"date": "2017-12-21", "close": 6730.0, "volume": 467.0}, {"date": "2017-12-22", "close": 6760.0, "volume": 369.0}, {"date": "2017-12-26", "close": 6830.0, "volume": 252.0}, {"date": "2017-12-27", "close": 6800.0, "volume": 222.0}, {"date": "2017-12-28", "close": 6820.0, "volume": 524.0}, {"date": "2017-12-29", "close": 6730.0, "volume": 369.0}, {"date": "2018-01-02", "close": 6830.0, "volume": 419.0}, {"date": "2018-01-03", "close": 6600.0, "volume": 513.0}, {"date": "2018-01-04", "close": 6510.0, "volume": 429.0}, {"date": "2018-01-05", "close": 6570.0, "volume": 565.0}, {"date": "2018-01-08", "close": 6620.0, "volume": 468.0}, {"date": "2018-01-09", "close": 6690.0, "volume": 411.0}, {"date": "2018-01-10", "close": 6700.0, "volume": 573.0}, {"date": "2018-01-11", "close": 6760.0, "volume": 359.0}, {"date": "2018-01-12", "close": 6690.0, "volume": 406.0}, {"date": "2018-01-16", "close": 6720.0, "volume": 415.0}, {"date": "2018-01-17", "close": 6760.0, "volume": 368.0}, {"date": "2018-01-18", "close": 6580.0, "volume": 300.0}, {"date": "2018-01-19", "close": 6680.0, "volume": 478.0}, {"date": "2018-01-22", "close": 6720.0, "volume": 275.0}, {"date": "2018-01-23", "close": 6840.0, "volume": 365.0}, {"date": "2018-01-24", "close": 6940.0, "volume": 404.0}, {"date": "2018-01-25", "close": 6860.0, "volume": 302.0}, {"date": "2018-01-26", "close": 6690.0, "volume": 362.0}, {"date": "2018-01-29", "close": 6560.0, "volume": 411.0}, {"date": "2018-01-30", "close": 6420.0, "volume": 293.0}, {"date": "2018-01-31", "close": 6440.0, "volume": 471.0}, {"date": "2018-02-01", "close": 6470.0, "volume": 335.0}, {"date": "2018-02-02", "close": 6270.0, "volume": 702.0}, {"date": "2018-02-05", "close": 5840.0, "volume": 822.0}, {"date": "2018-02-06", "close": 5840.0, "volume": 1057.0}, {"date": "2018-02-07", "close": 5750.0, "volume": 874.0}, {"date": "2018-02-08", "close": 5550.0, "volume": 584.0}, {"date": "2018-02-09", "close": 5710.0, "volume": 706.0}, {"date": "2018-02-12", "close": 5690.0, "volume": 705.0}, {"date": "2018-02-13", "close": 5760.0, "volume": 323.0}, {"date": "2018-02-14", "close": 5820.0, "volume": 517.0}, {"date": "2018-02-15", "close": 5930.0, "volume": 325.0}, {"date": "2018-02-16", "close": 5960.0, "volume": 350.0}, {"date": "2018-02-20", "close": 5820.0, "volume": 390.0}, {"date": "2018-02-21", "close": 5800.0, "volume": 397.0}, {"date": "2018-02-22", "close": 5770.0, "volume": 225.0}, {"date": "2018-02-23", "close": 5920.0, "volume": 417.0}, {"date": "2018-02-26", "close": 5850.0, "volume": 303.0}, {"date": "2018-02-27", "close": 5570.0, "volume": 618.0}, {"date": "2018-02-28", "close": 5510.0, "volume": 587.0}, {"date": "2018-03-01", "close": 5580.0, "volume": 582.0}, {"date": "2018-03-02", "close": 6030.0, "volume": 1418.0}, {"date": "2018-03-05", "close": 6240.0, "volume": 782.0}, {"date": "2018-03-06", "close": 6360.0, "volume": 518.0}, {"date": "2018-03-07", "close": 6490.0, "volume": 576.0}, {"date": "2018-03-08", "close": 6410.0, "volume": 435.0}, {"date": "2018-03-09", "close": 6510.0, "volume": 372.0}, {"date": "2018-03-12", "close": 6560.0, "volume": 331.0}, {"date": "2018-03-13", "close": 6540.0, "volume": 384.0}, {"date": "2018-03-14", "close": 6640.0, "volume": 440.0}, {"date": "2018-03-15", "close": 6570.0, "volume": 485.0}, {"date": "2018-03-16", "close": 6690.0, "volume": 752.0}, {"date": "2018-03-19", "close": 6670.0, "volume": 469.0}, {"date": "2018-03-20", "close": 6690.0, "volume": 662.0}, {"date": "2018-03-21", "close": 6680.0, "volume": 381.0}, {"date": "2018-03-22", "close": 6560.0, "volume": 482.0}, {"date": "2018-03-23", "close": 6270.0, "volume": 496.0}, {"date": "2018-03-26", "close": 6310.0, "volume": 421.0}, {"date": "2018-03-27", "close": 6280.0, "volume": 465.0}, {"date": "2018-03-28", "close": 6450.0, "volume": 1034.0}, {"date": "2018-03-29", "close": 6460.0, "volume": 435.0}, {"date": "2018-04-02", "close": 6390.0, "volume": 541.0}, {"date": "2018-04-03", "close": 6540.0, "volume": 611.0}, {"date": "2018-04-04", "close": 6710.0, "volume": 592.0}, {"date": "2018-04-05", "close": 6730.0, "volume": 345.0}, {"date": "2018-04-06", "close": 6640.0, "volume": 397.0}, {"date": "2018-04-09", "close": 6510.0, "volume": 365.0}, {"date": "2018-04-10", "close": 6490.0, "volume": 327.0}, {"date": "2018-04-11", "close": 6590.0, "volume": 283.0}, {"date": "2018-04-12", "close": 6680.0, "volume": 406.0}, {"date": "2018-04-13", "close": 6740.0, "volume": 510.0}, {"date": "2018-04-16", "close": 6910.0, "volume": 512.0}, {"date": "2018-04-17", "close": 7010.0, "volume": 593.0}, {"date": "2018-04-18", "close": 7090.0, "volume": 477.0}, {"date": "2018-04-19", "close": 6950.0, "volume": 361.0}, {"date": "2018-04-20", "close": 6920.0, "volume": 297.0}, {"date": "2018-04-23", "close": 7050.0, "volume": 342.0}, {"date": "2018-04-24", "close": 7110.0, "volume": 367.0}, {"date": "2018-04-25", "close": 6980.0, "volume": 566.0}, {"date": "2018-04-26", "close": 6890.0, "volume": 278.0}, {"date": "2018-04-27", "close": 6930.0, "volume": 583.0}, {"date": "2018-04-30", "close": 6880.0, "volume": 349.0}, {"date": "2018-05-01", "close": 6910.0, "volume": 340.0}, {"date": "2018-05-02", "close": 7000.0, "volume": 458.0}, {"date": "2018-05-03", "close": 7040.0, "volume": 339.0}, {"date": "2018-05-04", "close": 7020.0, "volume": 413.0}, {"date": "2018-05-07", "close": 7170.0, "volume": 470.0}, {"date": "2018-05-08", "close": 7040.0, "volume": 734.0}, {"date": "2018-05-09", "close": 7140.0, "volume": 361.0}, {"date": "2018-05-10", "close": 7190.0, "volume": 432.0}, {"date": "2018-05-11", "close": 7140.0, "volume": 325.0}, {"date": "2018-05-14", "close": 6940.0, "volume": 676.0}, {"date": "2018-05-15", "close": 6840.0, "volume": 585.0}, {"date": "2018-05-16", "close": 6820.0, "volume": 381.0}, {"date": "2018-05-17", "close": 6820.0, "volume": 353.0}, {"date": "2018-05-18", "close": 6870.0, "volume": 329.0}, {"date": "2018-05-21", "close": 6990.0, "volume": 354.0}, {"date": "2018-05-22", "close": 7000.0, "volume": 415.0}, {"date": "2018-05-23", "close": 7200.0, "volume": 434.0}, {"date": "2018-05-24", "close": 7300.0, "volume": 353.0}, {"date": "2018-05-25", "close": 7280.0, "volume": 334.0}, {"date": "2018-05-29", "close": 7280.0, "volume": 410.0}, {"date": "2018-05-30", "close": 7430.0, "volume": 476.0}, {"date": "2018-05-31", "close": 7370.0, "volume": 762.0}, {"date": "2018-06-01", "close": 7400.0, "volume": 456.0}, {"date": "2018-06-04", "close": 7470.0, "volume": 475.0}, {"date": "2018-06-05", "close": 7390.0, "volume": 573.0}, {"date": "2018-06-06", "close": 7400.0, "volume": 308.0}, {"date": "2018-06-07", "close": 7380.0, "volume": 412.0}, {"date": "2018-06-08", "close": 7250.0, "volume": 430.0}, {"date": "2018-06-11", "close": 7180.0, "volume": 437.0}, {"date": "2018-06-12", "close": 7150.0, "volume": 497.0}, {"date": "2018-06-13", "close": 6980.0, "volume": 461.0}, {"date": "2018-06-14", "close": 7100.0, "volume": 390.0}, {"date": "2018-06-15", "close": 6920.0, "volume": 1940.0}, {"date": "2018-06-18", "close": 7010.0, "volume": 486.0}, {"date": "2018-06-19", "close": 6970.0, "volume": 466.0}, {"date": "2018-06-20", "close": 7020.0, "volume": 437.0}, {"date": "2018-06-21", "close": 7080.0, "volume": 462.0}, {"date": "2018-06-22", "close": 7260.0, "volume": 1569.0}, {"date": "2018-06-25", "close": 7250.0, "volume": 540.0}, {"date": "2018-06-26", "close": 7210.0, "volume": 634.0}, {"date": "2018-06-27", "close": 7840.0, "volume": 1248.0}, {"date": "2018-06-28", "close": 7900.0, "volume": 1141.0}, {"date": "2018-06-29", "close": 8100.0, "volume": 1136.0}, {"date": "2018-07-02", "close": 8130.0, "volume": 911.0}, {"date": "2018-07-03", "close": 8470.0, "volume": 673.0}, {"date": "2018-07-05", "close": 8590.0, "volume": 634.0}, {"date": "2018-07-06", "close": 8540.0, "volume": 426.0}, {"date": "2018-07-09", "close": 8380.0, "volume": 624.0}, {"date": "2018-07-10", "close": 8380.0, "volume": 448.0}, {"date": "2018-07-11", "close": 8140.0, "volume": 489.0}, {"date": "2018-07-12", "close": 8150.0, "volume": 484.0}, {"date": "2018-07-13", "close": 8160.0, "volume": 208.0}, {"date": "2018-07-16", "close": 8200.0, "volume": 344.0}, {"date": "2018-07-17", "close": 8130.0, "volume": 463.0}, {"date": "2018-07-18", "close": 8070.0, "volume": 349.0}, {"date": "2018-07-19", "close": 8190.0, "volume": 333.0}, {"date": "2018-07-20", "close": 8180.0, "volume": 335.0}, {"date": "2018-07-23", "close": 8260.0, "volume": 191.0}, {"date": "2018-07-24", "close": 8090.0, "volume": 391.0}, {"date": "2018-07-25", "close": 8030.0, "volume": 240.0}, {"date": "2018-07-26", "close": 8050.0, "volume": 408.0}, {"date": "2018-07-27", "close": 7790.0, "volume": 248.0}, {"date": "2018-07-30", "close": 7780.0, "volume": 272.0}, {"date": "2018-07-31", "close": 7900.0, "volume": 238.0}, {"date": "2018-08-01", "close": 7890.0, "volume": 306.0}, {"date": "2018-08-02", "close": 7920.0, "volume": 234.0}, {"date": "2018-08-03", "close": 6970.0, "volume": 1199.0}, {"date": "2018-08-06", "close": 6700.0, "volume": 734.0}, {"date": "2018-08-07", "close": 6520.0, "volume": 910.0}, {"date": "2018-08-08", "close": 6510.0, "volume": 510.0}, {"date": "2018-08-09", "close": 6530.0, "volume": 530.0}, {"date": "2018-08-10", "close": 6470.0, "volume": 418.0}, {"date": "2018-08-13", "close": 6350.0, "volume": 466.0}, {"date": "2018-08-14", "close": 6450.0, "volume": 328.0}, {"date": "2018-08-15", "close": 6390.0, "volume": 537.0}, {"date": "2018-08-16", "close": 6410.0, "volume": 359.0}, {"date": "2018-08-17", "close": 6470.0, "volume": 449.0}, {"date": "2018-08-20", "close": 6400.0, "volume": 763.0}, {"date": "2018-08-21", "close": 6530.0, "volume": 366.0}, {"date": "2018-08-22", "close": 6540.0, "volume": 485.0}, {"date": "2018-08-23", "close": 6510.0, "volume": 539.0}, {"date": "2018-08-24", "close": 6450.0, "volume": 325.0}, {"date": "2018-08-27", "close": 6380.0, "volume": 646.0}, {"date": "2018-08-28", "close": 6530.0, "volume": 707.0}, {"date": "2018-08-29", "close": 6570.0, "volume": 693.0}, {"date": "2018-08-30", "close": 6540.0, "volume": 299.0}, {"date": "2018-08-31", "close": 6490.0, "volume": 345.0}, {"date": "2018-09-04", "close": 6410.0, "volume": 393.0}, {"date": "2018-09-05", "close": 6520.0, "volume": 383.0}, {"date": "2018-09-06", "close": 6420.0, "volume": 310.0}, {"date": "2018-09-07", "close": 6420.0, "volume": 248.0}, {"date": "2018-09-10", "close": 6270.0, "volume": 799.0}, {"date": "2018-09-11", "close": 6250.0, "volume": 495.0}, {"date": "2018-09-12", "close": 6230.0, "volume": 400.0}, {"date": "2018-09-13", "close": 6240.0, "volume": 309.0}, {"date": "2018-09-14", "close": 6260.0, "volume": 347.0}, {"date": "2018-09-17", "close": 6220.0, "volume": 631.0}, {"date": "2018-09-18", "close": 6200.0, "volume": 356.0}, {"date": "2018-09-19", "close": 6080.0, "volume": 742.0}, {"date": "2018-09-20", "close": 6330.0, "volume": 626.0}, {"date": "2018-09-21", "close": 6450.0, "volume": 2812.0}, {"date": "2018-09-24", "close": 6500.0, "volume": 778.0}, {"date": "2018-09-25", "close": 6320.0, "volume": 510.0}, {"date": "2018-09-26", "close": 6310.0, "volume": 657.0}, {"date": "2018-09-27", "close": 6280.0, "volume": 554.0}, {"date": "2018-09-28", "close": 6390.0, "volume": 650.0}, {"date": "2018-10-01", "close": 6110.0, "volume": 826.0}, {"date": "2018-10-02", "close": 5990.0, "volume": 690.0}, {"date": "2018-10-03", "close": 6090.0, "volume": 782.0}, {"date": "2018-10-04", "close": 6000.0, "volume": 550.0}, {"date": "2018-10-05", "close": 5970.0, "volume": 476.0}, {"date": "2018-10-08", "close": 6000.0, "volume": 491.0}, {"date": "2018-10-09", "close": 6170.0, "volume": 735.0}, {"date": "2018-10-10", "close": 5900.0, "volume": 915.0}, {"date": "2018-10-11", "close": 5690.0, "volume": 975.0}, {"date": "2018-10-12", "close": 5540.0, "volume": 823.0}, {"date": "2018-10-15", "close": 5480.0, "volume": 537.0}, {"date": "2018-10-16", "close": 5660.0, "volume": 688.0}, {"date": "2018-10-17", "close": 5600.0, "volume": 415.0}, {"date": "2018-10-18", "close": 5520.0, "volume": 600.0}, {"date": "2018-10-19", "close": 5490.0, "volume": 489.0}, {"date": "2018-10-22", "close": 5340.0, "volume": 551.0}, {"date": "2018-10-23", "close": 5270.0, "volume": 643.0}, {"date": "2018-10-24", "close": 5150.0, "volume": 448.0}, {"date": "2018-10-25", "close": 5270.0, "volume": 508.0}, {"date": "2018-10-26", "close": 5180.0, "volume": 497.0}, {"date": "2018-10-29", "close": 5200.0, "volume": 376.0}, {"date": "2018-10-30", "close": 5190.0, "volume": 540.0}, {"date": "2018-10-31", "close": 5150.0, "volume": 639.0}, {"date": "2018-11-01", "close": 5140.0, "volume": 618.0}, {"date": "2018-11-02", "close": 5200.0, "volume": 548.0}, {"date": "2018-11-05", "close": 5340.0, "volume": 384.0}, {"date": "2018-11-06", "close": 5340.0, "volume": 291.0}, {"date": "2018-11-07", "close": 5360.0, "volume": 447.0}, {"date": "2018-11-08", "close": 5450.0, "volume": 420.0}, {"date": "2018-11-09", "close": 5170.0, "volume": 603.0}, {"date": "2018-11-12", "close": 5050.0, "volume": 416.0}, {"date": "2018-11-13", "close": 5160.0, "volume": 394.0}, {"date": "2018-11-14", "close": 5160.0, "volume": 429.0}, {"date": "2018-11-15", "close": 4950.0, "volume": 688.0}, {"date": "2018-11-16", "close": 4940.0, "volume": 398.0}, {"date": "2018-11-19", "close": 4890.0, "volume": 248.0}, {"date": "2018-11-20", "close": 4860.0, "volume": 361.0}, {"date": "2018-11-21", "close": 5020.0, "volume": 302.0}, {"date": "2018-11-23", "close": 5000.0, "volume": 137.0}, {"date": "2018-11-26", "close": 4990.0, "volume": 469.0}, {"date": "2018-11-27", "close": 4920.0, "volume": 356.0}, {"date": "2018-11-28", "close": 5120.0, "volume": 561.0}, {"date": "2018-11-29", "close": 5030.0, "volume": 219.0}, {"date": "2018-11-30", "close": 4950.0, "volume": 400.0}, {"date": "2018-12-03", "close": 5070.0, "volume": 393.0}, {"date": "2018-12-04", "close": 4820.0, "volume": 380.0}, {"date": "2018-12-06", "close": 4870.0, "volume": 614.0}, {"date": "2018-12-07", "close": 4710.0, "volume": 405.0}, {"date": "2018-12-10", "close": 4660.0, "volume": 587.0}, {"date": "2018-12-11", "close": 4590.0, "volume": 660.0}, {"date": "2018-12-12", "close": 4470.0, "volume": 577.0}, {"date": "2018-12-13", "close": 4310.0, "volume": 793.0}, {"date": "2018-12-14", "close": 4310.0, "volume": 699.0}, {"date": "2018-12-17", "close": 4080.0, "volume": 1320.0}, {"date": "2018-12-18", "close": 4320.0, "volume": 709.0}, {"date": "2018-12-19", "close": 4140.0, "volume": 509.0}, {"date": "2018-12-20", "close": 4000.0, "volume": 904.0}, {"date": "2018-12-21", "close": 4010.0, "volume": 4453.0}, {"date": "2018-12-24", "close": 3940.0, "volume": 483.0}, {"date": "2018-12-26", "close": 4100.0, "volume": 974.0}, {"date": "2018-12-27", "close": 4010.0, "volume": 838.0}, {"date": "2018-12-28", "close": 3920.0, "volume": 816.0}, {"date": "2018-12-31", "close": 4000.0, "volume": 725.0}, {"date": "2019-01-02", "close": 4110.0, "volume": 861.0}, {"date": "2019-01-03", "close": 4010.0, "volume": 612.0}, {"date": "2019-01-04", "close": 4360.0, "volume": 853.0}, {"date": "2019-01-07", "close": 4470.0, "volume": 760.0}, {"date": "2019-01-08", "close": 4640.0, "volume": 614.0}, {"date": "2019-01-09", "close": 4760.0, "volume": 758.0}, {"date": "2019-01-10", "close": 4730.0, "volume": 559.0}, {"date": "2019-01-11", "close": 4720.0, "volume": 693.0}, {"date": "2019-01-14", "close": 4600.0, "volume": 431.0}, {"date": "2019-01-15", "close": 4640.0, "volume": 448.0}, {"date": "2019-01-16", "close": 4670.0, "volume": 611.0}, {"date": "2019-01-17", "close": 4750.0, "volume": 411.0}, {"date": "2019-01-18", "close": 4830.0, "volume": 581.0}, {"date": "2019-01-22", "close": 4680.0, "volume": 486.0}, {"date": "2019-01-23", "close": 4610.0, "volume": 304.0}, {"date": "2019-01-24", "close": 4620.0, "volume": 286.0}, {"date": "2019-01-25", "close": 4710.0, "volume": 271.0}, {"date": "2019-01-28", "close": 4740.0, "volume": 270.0}, {"date": "2019-01-29", "close": 4750.0, "volume": 403.0}, {"date": "2019-01-30", "close": 4950.0, "volume": 609.0}, {"date": "2019-01-31", "close": 4950.0, "volume": 684.0}, {"date": "2019-02-01", "close": 5020.0, "volume": 440.0}, {"date": "2019-02-04", "close": 5180.0, "volume": 333.0}, {"date": "2019-02-05", "close": 5200.0, "volume": 310.0}, {"date": "2019-02-06", "close": 5190.0, "volume": 232.0}, {"date": "2019-02-07", "close": 5330.0, "volume": 427.0}, {"date": "2019-02-08", "close": 5120.0, "volume": 353.0}, {"date": "2019-02-11", "close": 5200.0, "volume": 318.0}, {"date": "2019-02-12", "close": 5170.0, "volume": 362.0}, {"date": "2019-02-13", "close": 5280.0, "volume": 342.0}, {"date": "2019-02-14", "close": 5250.0, "volume": 373.0}, {"date": "2019-02-15", "close": 5390.0, "volume": 314.0}, {"date": "2019-02-19", "close": 5310.0, "volume": 346.0}, {"date": "2019-02-20", "close": 5480.0, "volume": 377.0}, {"date": "2019-02-21", "close": 5490.0, "volume": 245.0}, {"date": "2019-02-22", "close": 5600.0, "volume": 323.0}, {"date": "2019-02-25", "close": 5470.0, "volume": 329.0}, {"date": "2019-02-26", "close": 5350.0, "volume": 345.0}, {"date": "2019-02-27", "close": 5340.0, "volume": 310.0}, {"date": "2019-02-28", "close": 5360.0, "volume": 634.0}, {"date": "2019-03-01", "close": 4810.0, "volume": 1278.0}, {"date": "2019-03-04", "close": 4830.0, "volume": 414.0}, {"date": "2019-03-05", "close": 4950.0, "volume": 698.0}, {"date": "2019-03-06", "close": 4770.0, "volume": 602.0}, {"date": "2019-03-07", "close": 4580.0, "volume": 1165.0}, {"date": "2019-03-08", "close": 4640.0, "volume": 480.0}, {"date": "2019-03-11", "close": 4670.0, "volume": 352.0}, {"date": "2019-03-12", "close": 4660.0, "volume": 268.0}, {"date": "2019-03-13", "close": 4700.0, "volume": 271.0}, {"date": "2019-03-14", "close": 4720.0, "volume": 289.0}, {"date": "2019-03-15", "close": 4700.0, "volume": 2363.0}, {"date": "2019-03-18", "close": 4800.0, "volume": 574.0}, {"date": "2019-03-19", "close": 4610.0, "volume": 714.0}, {"date": "2019-03-20", "close": 4630.0, "volume": 815.0}, {"date": "2019-03-21", "close": 4750.0, "volume": 585.0}, {"date": "2019-03-22", "close": 4610.0, "volume": 643.0}, {"date": "2019-03-25", "close": 4740.0, "volume": 537.0}, {"date": "2019-03-26", "close": 4880.0, "volume": 653.0}, {"date": "2019-03-27", "close": 4960.0, "volume": 719.0}, {"date": "2019-03-28", "close": 4960.0, "volume": 377.0}, {"date": "2019-03-29", "close": 4750.0, "volume": 743.0}, {"date": "2019-04-01", "close": 4940.0, "volume": 547.0}, {"date": "2019-04-02", "close": 5040.0, "volume": 868.0}, {"date": "2019-04-03", "close": 5140.0, "volume": 610.0}, {"date": "2019-04-04", "close": 5300.0, "volume": 468.0}, {"date": "2019-04-05", "close": 5400.0, "volume": 330.0}, {"date": "2019-04-08", "close": 5470.0, "volume": 459.0}, {"date": "2019-04-09", "close": 5170.0, "volume": 639.0}, {"date": "2019-04-10", "close": 5210.0, "volume": 635.0}, {"date": "2019-04-11", "close": 5190.0, "volume": 382.0}, {"date": "2019-04-12", "close": 5180.0, "volume": 442.0}, {"date": "2019-04-15", "close": 5160.0, "volume": 369.0}, {"date": "2019-04-16", "close": 5150.0, "volume": 336.0}, {"date": "2019-04-17", "close": 5100.0, "volume": 301.0}, {"date": "2019-04-18", "close": 5160.0, "volume": 298.0}, {"date": "2019-04-22", "close": 5090.0, "volume": 463.0}, {"date": "2019-04-23", "close": 5180.0, "volume": 397.0}, {"date": "2019-04-24", "close": 5300.0, "volume": 360.0}, {"date": "2019-04-25", "close": 5300.0, "volume": 316.0}, {"date": "2019-04-26", "close": 5480.0, "volume": 573.0}, {"date": "2019-04-29", "close": 5530.0, "volume": 622.0}, {"date": "2019-04-30", "close": 5510.0, "volume": 541.0}, {"date": "2019-05-01", "close": 5640.0, "volume": 773.0}, {"date": "2019-05-02", "close": 5680.0, "volume": 640.0}, {"date": "2019-05-03", "close": 5660.0, "volume": 553.0}, {"date": "2019-05-06", "close": 5670.0, "volume": 603.0}, {"date": "2019-05-07", "close": 5500.0, "volume": 596.0}, {"date": "2019-05-08", "close": 5480.0, "volume": 302.0}, {"date": "2019-05-09", "close": 5510.0, "volume": 636.0}, {"date": "2019-05-10", "close": 5450.0, "volume": 340.0}, {"date": "2019-05-13", "close": 5240.0, "volume": 605.0}, {"date": "2019-05-14", "close": 5270.0, "volume": 453.0}, {"date": "2019-05-15", "close": 5300.0, "volume": 506.0}, {"date": "2019-05-16", "close": 5420.0, "volume": 326.0}, {"date": "2019-05-17", "close": 5290.0, "volume": 280.0}, {"date": "2019-05-20", "close": 5110.0, "volume": 410.0}, {"date": "2019-05-21", "close": 5110.0, "volume": 413.0}, {"date": "2019-05-22", "close": 5050.0, "volume": 370.0}, {"date": "2019-05-23", "close": 4940.0, "volume": 454.0}, {"date": "2019-05-24", "close": 4940.0, "volume": 392.0}, {"date": "2019-05-28", "close": 4880.0, "volume": 567.0}, {"date": "2019-05-29", "close": 4680.0, "volume": 429.0}, {"date": "2019-05-30", "close": 4530.0, "volume": 439.0}, {"date": "2019-05-31", "close": 4460.0, "volume": 884.0}, {"date": "2019-06-03", "close": 4410.0, "volume": 728.0}, {"date": "2019-06-04", "close": 4470.0, "volume": 508.0}, {"date": "2019-06-05", "close": 4480.0, "volume": 376.0}, {"date": "2019-06-06", "close": 4200.0, "volume": 1023.0}, {"date": "2019-06-07", "close": 4260.0, "volume": 796.0}, {"date": "2019-06-10", "close": 4460.0, "volume": 633.0}, {"date": "2019-06-11", "close": 4440.0, "volume": 795.0}, {"date": "2019-06-12", "close": 4300.0, "volume": 550.0}, {"date": "2019-06-13", "close": 4290.0, "volume": 622.0}, {"date": "2019-06-14", "close": 3650.0, "volume": 3447.0}, {"date": "2019-06-17", "close": 3490.0, "volume": 2196.0}, {"date": "2019-06-18", "close": 3340.0, "volume": 2617.0}, {"date": "2019-06-19", "close": 3190.0, "volume": 1384.0}, {"date": "2019-06-20", "close": 3210.0, "volume": 1372.0}, {"date": "2019-06-21", "close": 3090.0, "volume": 4538.0}, {"date": "2019-06-24", "close": 2950.0, "volume": 2131.0}, {"date": "2019-06-25", "close": 2880.0, "volume": 1412.0}, {"date": "2019-06-26", "close": 2770.0, "volume": 1558.0}, {"date": "2019-06-27", "close": 2920.0, "volume": 1511.0}, {"date": "2019-06-28", "close": 2970.0, "volume": 1832.0}, {"date": "2019-07-01", "close": 2810.0, "volume": 1116.0}, {"date": "2019-07-02", "close": 2820.0, "volume": 1057.0}, {"date": "2019-07-03", "close": 2780.0, "volume": 906.0}, {"date": "2019-07-05", "close": 2770.0, "volume": 818.0}, {"date": "2019-07-08", "close": 2600.0, "volume": 1721.0}, {"date": "2019-07-09", "close": 2630.0, "volume": 1665.0}, {"date": "2019-07-10", "close": 2570.0, "volume": 967.0}, {"date": "2019-07-11", "close": 2470.0, "volume": 1588.0}, {"date": "2019-07-12", "close": 2530.0, "volume": 1718.0}, {"date": "2019-07-15", "close": 2530.0, "volume": 1123.0}, {"date": "2019-07-16", "close": 2640.0, "volume": 1910.0}, {"date": "2019-07-17", "close": 2590.0, "volume": 1209.0}, {"date": "2019-07-18", "close": 2470.0, "volume": 2539.0}, {"date": "2019-07-19", "close": 2470.0, "volume": 1938.0}, {"date": "2019-07-22", "close": 2520.0, "volume": 930.0}, {"date": "2019-07-23", "close": 2560.0, "volume": 1077.0}, {"date": "2019-07-24", "close": 2620.0, "volume": 1368.0}, {"date": "2019-07-25", "close": 2540.0, "volume": 889.0}, {"date": "2019-07-26", "close": 2600.0, "volume": 1138.0}, {"date": "2019-07-29", "close": 2600.0, "volume": 738.0}, {"date": "2019-07-30", "close": 2660.0, "volume": 958.0}, {"date": "2019-07-31", "close": 2710.0, "volume": 1195.0}, {"date": "2019-08-01", "close": 2550.0, "volume": 1358.0}, {"date": "2019-08-02", "close": 2570.0, "volume": 1604.0}, {"date": "2019-08-05", "close": 2750.0, "volume": 1479.0}, {"date": "2019-08-06", "close": 2890.0, "volume": 1643.0}, {"date": "2019-08-07", "close": 2900.0, "volume": 1141.0}, {"date": "2019-08-08", "close": 2970.0, "volume": 1264.0}, {"date": "2019-08-09", "close": 2910.0, "volume": 768.0}, {"date": "2019-08-12", "close": 2960.0, "volume": 920.0}, {"date": "2019-08-13", "close": 2980.0, "volume": 626.0}, {"date": "2019-08-14", "close": 2820.0, "volume": 1319.0}, {"date": "2019-08-15", "close": 2840.0, "volume": 908.0}, {"date": "2019-08-16", "close": 2930.0, "volume": 807.0}, {"date": "2019-08-19", "close": 2920.0, "volume": 548.0}, {"date": "2019-08-20", "close": 2740.0, "volume": 528.0}, {"date": "2019-08-21", "close": 2770.0, "volume": 797.0}, {"date": "2019-08-22", "close": 2760.0, "volume": 540.0}, {"date": "2019-08-23", "close": 2560.0, "volume": 1164.0}, {"date": "2019-08-26", "close": 2460.0, "volume": 1693.0}, {"date": "2019-08-27", "close": 2340.0, "volume": 2156.0}, {"date": "2019-08-28", "close": 2450.0, "volume": 1817.0}, {"date": "2019-08-29", "close": 2700.0, "volume": 1741.0}, {"date": "2019-08-30", "close": 2800.0, "volume": 2203.0}, {"date": "2019-09-03", "close": 2690.0, "volume": 1083.0}, {"date": "2019-09-04", "close": 2830.0, "volume": 913.0}, {"date": "2019-09-05", "close": 2880.0, "volume": 1075.0}, {"date": "2019-09-06", "close": 2970.0, "volume": 1147.0}, {"date": "2019-09-09", "close": 3170.0, "volume": 1317.0}, {"date": "2019-09-10", "close": 3270.0, "volume": 1603.0}, {"date": "2019-09-11", "close": 3310.0, "volume": 1206.0}, {"date": "2019-09-12", "close": 3220.0, "volume": 1058.0}, {"date": "2019-09-13", "close": 3120.0, "volume": 826.0}, {"date": "2019-09-16", "close": 3150.0, "volume": 619.0}, {"date": "2019-09-17", "close": 3100.0, "volume": 517.0}, {"date": "2019-09-18", "close": 3130.0, "volume": 796.0}, {"date": "2019-09-19", "close": 3160.0, "volume": 988.0}, {"date": "2019-09-20", "close": 3240.0, "volume": 1396.0}, {"date": "2019-09-23", "close": 3190.0, "volume": 832.0}, {"date": "2019-09-24", "close": 3190.0, "volume": 952.0}, {"date": "2019-09-25", "close": 3240.0, "volume": 677.0}, {"date": "2019-09-26", "close": 3290.0, "volume": 1112.0}, {"date": "2019-09-27", "close": 3460.0, "volume": 1567.0}, {"date": "2019-09-30", "close": 3310.0, "volume": 958.0}, {"date": "2019-10-01", "close": 3170.0, "volume": 613.0}, {"date": "2019-10-02", "close": 3180.0, "volume": 493.0}, {"date": "2019-10-03", "close": 3130.0, "volume": 525.0}, {"date": "2019-10-04", "close": 3150.0, "volume": 342.0}, {"date": "2019-10-07", "close": 3120.0, "volume": 304.0}, {"date": "2019-10-08", "close": 3100.0, "volume": 647.0}, {"date": "2019-10-09", "close": 2890.0, "volume": 732.0}, {"date": "2019-10-10", "close": 2770.0, "volume": 652.0}, {"date": "2019-10-11", "close": 2830.0, "volume": 507.0}, {"date": "2019-10-14", "close": 2770.0, "volume": 541.0}, {"date": "2019-10-15", "close": 2810.0, "volume": 589.0}, {"date": "2019-10-16", "close": 2900.0, "volume": 477.0}, {"date": "2019-10-17", "close": 2920.0, "volume": 419.0}, {"date": "2019-10-18", "close": 2910.0, "volume": 427.0}, {"date": "2019-10-21", "close": 2950.0, "volume": 330.0}, {"date": "2019-10-22", "close": 2960.0, "volume": 339.0}, {"date": "2019-10-23", "close": 2970.0, "volume": 339.0}, {"date": "2019-10-24", "close": 2950.0, "volume": 515.0}, {"date": "2019-10-25", "close": 2810.0, "volume": 494.0}, {"date": "2019-10-28", "close": 2600.0, "volume": 2659.0}, {"date": "2019-10-29", "close": 2600.0, "volume": 680.0}, {"date": "2019-10-30", "close": 2780.0, "volume": 1103.0}, {"date": "2019-10-31", "close": 2730.0, "volume": 1335.0}, {"date": "2019-11-01", "close": 2800.0, "volume": 760.0}, {"date": "2019-11-04", "close": 2890.0, "volume": 1024.0}, {"date": "2019-11-05", "close": 3020.0, "volume": 1155.0}, {"date": "2019-11-06", "close": 3040.0, "volume": 761.0}, {"date": "2019-11-07", "close": 2910.0, "volume": 464.0}, {"date": "2019-11-08", "close": 2850.0, "volume": 378.0}, {"date": "2019-11-11", "close": 2810.0, "volume": 360.0}, {"date": "2019-11-12", "close": 2730.0, "volume": 452.0}, {"date": "2019-11-13", "close": 2720.0, "volume": 1076.0}, {"date": "2019-11-14", "close": 2720.0, "volume": 505.0}, {"date": "2019-11-15", "close": 2710.0, "volume": 427.0}, {"date": "2019-11-18", "close": 2690.0, "volume": 348.0}, {"date": "2019-11-19", "close": 2670.0, "volume": 393.0}, {"date": "2019-11-20", "close": 2660.0, "volume": 520.0}, {"date": "2019-11-21", "close": 2570.0, "volume": 600.0}, {"date": "2019-11-22", "close": 2600.0, "volume": 441.0}, {"date": "2019-11-25", "close": 2710.0, "volume": 626.0}, {"date": "2019-11-26", "close": 2700.0, "volume": 539.0}, {"date": "2019-11-27", "close": 2770.0, "volume": 315.0}, {"date": "2019-11-29", "close": 2750.0, "volume": 172.0}, {"date": "2019-12-02", "close": 2680.0, "volume": 448.0}, {"date": "2019-12-03", "close": 2690.0, "volume": 548.0}, {"date": "2019-12-04", "close": 2710.0, "volume": 646.0}, {"date": "2019-12-05", "close": 2670.0, "volume": 331.0}, {"date": "2019-12-06", "close": 2730.0, "volume": 398.0}, {"date": "2019-12-09", "close": 2790.0, "volume": 353.0}, {"date": "2019-12-10", "close": 2700.0, "volume": 548.0}, {"date": "2019-12-11", "close": 2700.0, "volume": 658.0}, {"date": "2019-12-12", "close": 2650.0, "volume": 705.0}, {"date": "2019-12-13", "close": 2650.0, "volume": 415.0}, {"date": "2019-12-16", "close": 2650.0, "volume": 509.0}, {"date": "2019-12-17", "close": 2700.0, "volume": 439.0}, {"date": "2019-12-18", "close": 2720.0, "volume": 380.0}, {"date": "2019-12-19", "close": 2750.0, "volume": 837.0}, {"date": "2019-12-20", "close": 2790.0, "volume": 818.0}, {"date": "2019-12-23", "close": 2780.0, "volume": 516.0}, {"date": "2019-12-24", "close": 2920.0, "volume": 292.0}, {"date": "2019-12-26", "close": 2870.0, "volume": 440.0}, {"date": "2019-12-27", "close": 2860.0, "volume": 476.0}, {"date": "2019-12-30", "close": 2770.0, "volume": 631.0}, {"date": "2019-12-31", "close": 2790.0, "volume": 609.0}, {"date": "2020-01-02", "close": 2680.0, "volume": 534.0}, {"date": "2020-01-03", "close": 2690.0, "volume": 319.0}, {"date": "2020-01-06", "close": 2650.0, "volume": 484.0}, {"date": "2020-01-07", "close": 2650.0, "volume": 405.0}, {"date": "2020-01-08", "close": 2670.0, "volume": 394.0}, {"date": "2020-01-09", "close": 2670.0, "volume": 323.0}, {"date": "2020-01-10", "close": 2650.0, "volume": 272.0}, {"date": "2020-01-13", "close": 2670.0, "volume": 461.0}, {"date": "2020-01-14", "close": 2660.0, "volume": 327.0}, {"date": "2020-01-15", "close": 2700.0, "volume": 372.0}, {"date": "2020-01-16", "close": 2750.0, "volume": 467.0}, {"date": "2020-01-17", "close": 2740.0, "volume": 368.0}, {"date": "2020-01-21", "close": 2740.0, "volume": 417.0}, {"date": "2020-01-22", "close": 2690.0, "volume": 211.0}, {"date": "2020-01-23", "close": 2670.0, "volume": 625.0}, {"date": "2020-01-24", "close": 2610.0, "volume": 379.0}, {"date": "2020-01-27", "close": 2550.0, "volume": 581.0}, {"date": "2020-01-28", "close": 2520.0, "volume": 451.0}, {"date": "2020-01-29", "close": 2490.0, "volume": 492.0}, {"date": "2020-01-30", "close": 2500.0, "volume": 635.0}, {"date": "2020-01-31", "close": 2460.0, "volume": 690.0}, {"date": "2020-02-03", "close": 2450.0, "volume": 483.0}, {"date": "2020-02-04", "close": 2480.0, "volume": 458.0}, {"date": "2020-02-05", "close": 2570.0, "volume": 455.0}, {"date": "2020-02-06", "close": 2580.0, "volume": 371.0}, {"date": "2020-02-07", "close": 2690.0, "volume": 720.0}, {"date": "2020-02-10", "close": 2680.0, "volume": 450.0}, {"date": "2020-02-11", "close": 2670.0, "volume": 497.0}, {"date": "2020-02-12", "close": 2630.0, "volume": 163.0}, {"date": "2020-02-13", "close": 2580.0, "volume": 226.0}, {"date": "2020-02-14", "close": 2520.0, "volume": 382.0}, {"date": "2020-02-18", "close": 2510.0, "volume": 213.0}, {"date": "2020-02-19", "close": 2560.0, "volume": 564.0}, {"date": "2020-02-20", "close": 2560.0, "volume": 213.0}, {"date": "2020-02-21", "close": 2560.0, "volume": 261.0}, {"date": "2020-02-24", "close": 2460.0, "volume": 563.0}, {"date": "2020-02-25", "close": 2230.0, "volume": 1250.0}, {"date": "2020-02-26", "close": 2160.0, "volume": 742.0}, {"date": "2020-02-27", "close": 2030.0, "volume": 1074.0}, {"date": "2020-02-28", "close": 2160.0, "volume": 1715.0}, {"date": "2020-03-02", "close": 2210.0, "volume": 763.0}, {"date": "2020-03-03", "close": 2110.0, "volume": 669.0}, {"date": "2020-03-04", "close": 2050.0, "volume": 913.0}, {"date": "2020-03-05", "close": 1970.0, "volume": 867.0}, {"date": "2020-03-06", "close": 1850.0, "volume": 947.0}, {"date": "2020-03-09", "close": 1560.0, "volume": 1517.0}, {"date": "2020-03-10", "close": 1500.0, "volume": 1021.0}, {"date": "2020-03-11", "close": 1350.0, "volume": 1226.0}, {"date": "2020-03-12", "close": 1120.0, "volume": 1881.0}, {"date": "2020-03-13", "close": 1000.0, "volume": 1949.0}, {"date": "2020-03-16", "close": 651.1, "volume": 1818.0}, {"date": "2020-03-17", "close": 530.1, "volume": 2186.0}, {"date": "2020-03-18", "close": 485.8, "volume": 1555.0}, {"date": "2020-03-19", "close": 1250.0, "volume": 2191.0}, {"date": "2020-03-20", "close": 1390.0, "volume": 3452.0}, {"date": "2020-03-23", "close": 870.1, "volume": 1938.0}, {"date": "2020-03-24", "close": 690.2, "volume": 1628.0}, {"date": "2020-03-25", "close": 742.0, "volume": 1309.0}, {"date": "2020-03-26", "close": 839.3, "volume": 1200.0}, {"date": "2020-03-27", "close": 767.2, "volume": 805.0}, {"date": "2020-03-30", "close": 784.7, "volume": 1332.0}, {"date": "2020-03-31", "close": 739.2, "volume": 1477.0}, {"date": "2020-04-01", "close": 620.1, "volume": 974.0}, {"date": "2020-04-02", "close": 650.0, "volume": 864.0}, {"date": "2020-04-03", "close": 645.2, "volume": 802.0}, {"date": "2020-04-06", "close": 767.0, "volume": 917.0}, {"date": "2020-04-07", "close": 730.1, "volume": 899.0}, {"date": "2020-04-08", "close": 785.0, "volume": 898.0}, {"date": "2020-04-09", "close": 748.4, "volume": 1608.0}, {"date": "2020-04-13", "close": 696.5, "volume": 1267.0}, {"date": "2020-04-14", "close": 736.7, "volume": 1106.0}, {"date": "2020-04-15", "close": 690.0, "volume": 755.0}, {"date": "2020-04-16", "close": 630.1, "volume": 854.0}, {"date": "2020-04-17", "close": 693.6, "volume": 985.0}, {"date": "2020-04-20", "close": 671.8, "volume": 806.0}, {"date": "2020-04-21", "close": 631.9, "volume": 979.0}, {"date": "2020-04-22", "close": 624.8, "volume": 851.0}, {"date": "2020-04-23", "close": 638.1, "volume": 1197.0}, {"date": "2020-04-24", "close": 626.4, "volume": 765.0}, {"date": "2020-04-27", "close": 723.5, "volume": 1822.0}, {"date": "2020-04-28", "close": 832.0, "volume": 1003.0}, {"date": "2020-04-29", "close": 885.0, "volume": 1280.0}, {"date": "2020-04-30", "close": 822.3, "volume": 1067.0}, {"date": "2020-05-01", "close": 777.5, "volume": 714.0}, {"date": "2020-05-04", "close": 709.9, "volume": 983.0}, {"date": "2020-05-05", "close": 693.4, "volume": 672.0}, {"date": "2020-05-06", "close": 640.1, "volume": 1255.0}, {"date": "2020-05-07", "close": 680.0, "volume": 680.0}, {"date": "2020-05-08", "close": 770.0, "volume": 1133.0}, {"date": "2020-05-11", "close": 710.0, "volume": 803.0}, {"date": "2020-05-12", "close": 637.1, "volume": 1334.0}, {"date": "2020-05-13", "close": 623.9, "volume": 1040.0}, {"date": "2020-05-14", "close": 642.3, "volume": 1318.0}, {"date": "2020-05-15", "close": 599.2, "volume": 1120.0}, {"date": "2020-05-18", "close": 741.9, "volume": 2163.0}, {"date": "2020-05-19", "close": 666.3, "volume": 1262.0}, {"date": "2020-05-20", "close": 703.9, "volume": 988.0}, {"date": "2020-05-21", "close": 675.3, "volume": 1015.0}, {"date": "2020-05-22", "close": 649.3, "volume": 1346.0}, {"date": "2020-05-26", "close": 711.4, "volume": 1638.0}, {"date": "2020-05-27", "close": 821.7, "volume": 1951.0}, {"date": "2020-05-28", "close": 830.0, "volume": 1796.0}, {"date": "2020-05-29", "close": 690.0, "volume": 3439.0}, {"date": "2020-06-01", "close": 690.0, "volume": 1395.0}, {"date": "2020-06-02", "close": 701.2, "volume": 1071.0}, {"date": "2020-06-03", "close": 784.1, "volume": 2050.0}, {"date": "2020-06-04", "close": 903.3, "volume": 2066.0}, {"date": "2020-06-05", "close": 1080.0, "volume": 2805.0}, {"date": "2020-06-08", "close": 1730.0, "volume": 4959.0}, {"date": "2020-06-09", "close": 1520.0, "volume": 2829.0}, {"date": "2020-06-10", "close": 1070.0, "volume": 4131.0}, {"date": "2020-06-11", "close": 900.1, "volume": 2465.0}, {"date": "2020-06-12", "close": 900.0, "volume": 3103.0}, {"date": "2020-06-15", "close": 915.6, "volume": 1649.0}, {"date": "2020-06-16", "close": 1000.0, "volume": 1819.0}, {"date": "2020-06-17", "close": 905.8, "volume": 1953.0}, {"date": "2020-06-18", "close": 888.0, "volume": 1530.0}, {"date": "2020-06-19", "close": 840.1, "volume": 8593.0}, {"date": "2020-06-22", "close": 781.7, "volume": 1736.0}, {"date": "2020-06-23", "close": 720.0, "volume": 2754.0}, {"date": "2020-06-24", "close": 698.2, "volume": 2974.0}, {"date": "2020-06-25", "close": 678.1, "volume": 4522.0}, {"date": "2020-06-26", "close": 687.4, "volume": 12604.0}, {"date": "2020-06-29", "close": 859.9, "volume": 5890.0}, {"date": "2020-06-30", "close": 722.6, "volume": 3890.0}, {"date": "2020-07-01", "close": 755.0, "volume": 3154.0}, {"date": "2020-07-02", "close": 695.0, "volume": 2784.0}, {"date": "2020-07-06", "close": 689.7, "volume": 2549.0}, {"date": "2020-07-07", "close": 649.1, "volume": 2646.0}, {"date": "2020-07-08", "close": 641.7, "volume": 1136.0}, {"date": "2020-07-09", "close": 617.5, "volume": 1195.0}, {"date": "2020-07-10", "close": 634.0, "volume": 1037.0}, {"date": "2020-07-13", "close": 606.1, "volume": 1661.0}, {"date": "2020-07-14", "close": 551.0, "volume": 1732.0}, {"date": "2020-07-15", "close": 610.0, "volume": 3555.0}, {"date": "2020-07-16", "close": 557.0, "volume": 2773.0}, {"date": "2020-07-17", "close": 693.0, "volume": 26092.0}, {"date": "2020-07-20", "close": 606.0, "volume": 4160.0}, {"date": "2020-07-21", "close": 484.0, "volume": 24259.0}, {"date": "2020-07-22", "close": 475.0, "volume": 6613.0}, {"date": "2020-07-23", "close": 441.0, "volume": 13866.0}, {"date": "2020-07-24", "close": 418.0, "volume": 10178.0}, {"date": "2020-07-27", "close": 412.0, "volume": 5204.0}, {"date": "2020-07-28", "close": 429.0, "volume": 9922.0}, {"date": "2020-07-29", "close": 433.0, "volume": 5140.0}, {"date": "2020-07-30", "close": 404.0, "volume": 6905.0}, {"date": "2020-07-31", "close": 392.0, "volume": 5120.0}, {"date": "2020-08-03", "close": 375.0, "volume": 4652.0}, {"date": "2020-08-04", "close": 401.0, "volume": 6173.0}, {"date": "2020-08-05", "close": 406.0, "volume": 3987.0}, {"date": "2020-08-06", "close": 395.0, "volume": 3217.0}, {"date": "2020-08-07", "close": 390.0, "volume": 3989.0}, {"date": "2020-08-10", "close": 397.0, "volume": 4651.0}, {"date": "2020-08-11", "close": 388.0, "volume": 7574.0}, {"date": "2020-08-12", "close": 378.0, "volume": 5941.0}, {"date": "2020-08-13", "close": 366.0, "volume": 4684.0}, {"date": "2020-08-14", "close": 360.0, "volume": 4421.0}, {"date": "2020-08-17", "close": 346.0, "volume": 7672.0}, {"date": "2020-08-18", "close": 335.0, "volume": 6308.0}, {"date": "2020-08-19", "close": 337.0, "volume": 7668.0}, {"date": "2020-08-20", "close": 341.0, "volume": 5268.0}, {"date": "2020-08-21", "close": 308.0, "volume": 8222.0}, {"date": "2020-08-24", "close": 312.0, "volume": 6124.0}, {"date": "2020-08-25", "close": 291.0, "volume": 7862.0}, {"date": "2020-08-26", "close": 270.0, "volume": 7536.0}, {"date": "2020-08-27", "close": 278.0, "volume": 3722.0}, {"date": "2020-08-28", "close": 313.0, "volume": 6892.0}, {"date": "2020-08-31", "close": 308.0, "volume": 2813.0}, {"date": "2020-09-01", "close": 296.0, "volume": 3962.0}, {"date": "2020-09-02", "close": 300.0, "volume": 4093.0}, {"date": "2020-09-03", "close": 291.0, "volume": 3084.0}, {"date": "2020-09-04", "close": 292.0, "volume": 2799.0}, {"date": "2020-09-08", "close": 293.0, "volume": 3130.0}, {"date": "2020-09-09", "close": 249.0, "volume": 10178.0}, {"date": "2020-09-10", "close": 224.0, "volume": 10686.0}, {"date": "2020-09-11", "close": 198.0, "volume": 10901.0}, {"date": "2020-09-14", "close": 187.0, "volume": 9248.0}, {"date": "2020-09-15", "close": 216.0, "volume": 11096.0}, {"date": "2020-09-16", "close": 207.0, "volume": 5862.0}, {"date": "2020-09-17", "close": 199.0, "volume": 9771.0}, {"date": "2020-09-18", "close": 203.0, "volume": 22009.0}, {"date": "2020-09-21", "close": 186.0, "volume": 4337.0}, {"date": "2020-09-22", "close": 171.0, "volume": 6719.0}, {"date": "2020-09-23", "close": 148.0, "volume": 11480.0}, {"date": "2020-09-24", "close": 143.0, "volume": 6170.0}, {"date": "2020-09-25", "close": 155.0, "volume": 10664.0}, {"date": "2020-09-28", "close": 194.0, "volume": 128123.0}, {"date": "2020-09-29", "close": 171.0, "volume": 14938.0}, {"date": "2020-09-30", "close": 165.0, "volume": 6069.0}, {"date": "2020-10-01", "close": 165.0, "volume": 5771.0}, {"date": "2020-10-02", "close": 177.0, "volume": 29760.0}, {"date": "2020-10-05", "close": 166.0, "volume": 8949.0}, {"date": "2020-10-06", "close": 160.0, "volume": 5887.0}, {"date": "2020-10-07", "close": 147.0, "volume": 22228.0}, {"date": "2020-10-08", "close": 148.0, "volume": 5825.0}, {"date": "2020-10-09", "close": 156.0, "volume": 8679.0}, {"date": "2020-10-12", "close": 151.0, "volume": 3931.0}, {"date": "2020-10-13", "close": 140.0, "volume": 5027.0}, {"date": "2020-10-14", "close": 140.0, "volume": 29080.0}, {"date": "2020-10-15", "close": 137.0, "volume": 8450.0}, {"date": "2020-10-16", "close": 135.0, "volume": 4271.0}, {"date": "2020-10-19", "close": 133.0, "volume": 11195.0}, {"date": "2020-10-20", "close": 145.0, "volume": 18740.0}, {"date": "2020-10-21", "close": 163.0, "volume": 25159.0}, {"date": "2020-10-22", "close": 171.0, "volume": 89148.0}, {"date": "2020-10-23", "close": 176.0, "volume": 18646.0}, {"date": "2020-10-26", "close": 155.0, "volume": 8747.0}, {"date": "2020-10-27", "close": 147.0, "volume": 14816.0}, {"date": "2020-10-28", "close": 139.0, "volume": 12374.0}, {"date": "2020-10-29", "close": 136.0, "volume": 10786.0}, {"date": "2020-10-30", "close": 129.0, "volume": 10431.0}, {"date": "2020-11-02", "close": 143.0, "volume": 8318.0}, {"date": "2020-11-03", "close": 154.0, "volume": 9433.0}, {"date": "2020-11-04", "close": 147.0, "volume": 2696.0}, {"date": "2020-11-05", "close": 144.0, "volume": 4712.0}, {"date": "2020-11-06", "close": 144.01, "volume": 1904.0}, {"date": "2020-11-09", "close": 473.0, "volume": 949734.0}, {"date": "2020-11-10", "close": 408.0, "volume": 119386.0}, {"date": "2020-11-11", "close": 303.0, "volume": 36395.0}, {"date": "2020-11-12", "close": 254.0, "volume": 30978.0}, {"date": "2020-11-13", "close": 330.0, "volume": 122073.0}, {"date": "2020-11-16", "close": 402.0, "volume": 149779.0}, {"date": "2020-11-17", "close": 445.0, "volume": 50693.0}, {"date": "2020-11-18", "close": 463.0, "volume": 237671.0}, {"date": "2020-11-19", "close": 425.0, "volume": 32481.0}, {"date": "2020-11-20", "close": 400.0, "volume": 22028.0}, {"date": "2020-11-23", "close": 366.0, "volume": 86002.0}, {"date": "2020-11-24", "close": 375.0, "volume": 84722.0}, {"date": "2020-11-25", "close": 298.0, "volume": 119526.0}, {"date": "2020-11-27", "close": 283.0, "volume": 47531.0}, {"date": "2020-11-30", "close": 265.0, "volume": 72955.0}, {"date": "2020-12-01", "close": 211.0, "volume": 112500.0}, {"date": "2020-12-02", "close": 231.0, "volume": 126445.0}, {"date": "2020-12-03", "close": 262.0, "volume": 125175.0}, {"date": "2020-12-04", "close": 273.0, "volume": 83296.0}, {"date": "2020-12-07", "close": 273.0, "volume": 42206.0}, {"date": "2020-12-08", "close": 314.0, "volume": 132162.0}, {"date": "2020-12-09", "close": 358.0, "volume": 147963.0}, {"date": "2020-12-10", "close": 398.0, "volume": 120580.0}, {"date": "2020-12-11", "close": 388.0, "volume": 127412.0}, {"date": "2020-12-14", "close": 370.0, "volume": 82795.0}, {"date": "2020-12-15", "close": 370.0, "volume": 75626.0}, {"date": "2020-12-16", "close": 380.0, "volume": 42489.0}, {"date": "2020-12-17", "close": 377.0, "volume": 32793.0}, {"date": "2020-12-18", "close": 374.0, "volume": 60969.0}, {"date": "2020-12-21", "close": 351.0, "volume": 51774.0}, {"date": "2020-12-22", "close": 244.0, "volume": 247426.0}, {"date": "2020-12-23", "close": 258.0, "volume": 107946.0}, {"date": "2020-12-24", "close": 236.0, "volume": 58978.0}, {"date": "2020-12-28", "close": 296.0, "volume": 185096.0}, {"date": "2020-12-29", "close": 276.0, "volume": 63749.0}, {"date": "2020-12-30", "close": 260.0, "volume": 44338.0}, {"date": "2020-12-31", "close": 259.0, "volume": 67630.0}, {"date": "2021-01-04", "close": 237.0, "volume": 61425.0}, {"date": "2021-01-05", "close": 241.0, "volume": 44301.0}, {"date": "2021-01-06", "close": 243.0, "volume": 53373.0}, {"date": "2021-01-07", "close": 240.0, "volume": 42770.0}, {"date": "2021-01-08", "close": 237.0, "volume": 49634.0}, {"date": "2021-01-11", "close": 226.0, "volume": 52564.0}, {"date": "2021-01-12", "close": 236.0, "volume": 55681.0}, {"date": "2021-01-13", "close": 249.0, "volume": 49094.0}, {"date": "2021-01-14", "close": 277.0, "volume": 146649.0}, {"date": "2021-01-15", "close": 273.0, "volume": 81201.0}, {"date": "2021-01-19", "close": 283.0, "volume": 56952.0}, {"date": "2021-01-20", "close": 272.0, "volume": 36644.0}, {"date": "2021-01-21", "close": 264.0, "volume": 47375.0}, {"date": "2021-01-22", "close": 267.0, "volume": 34698.0}, {"date": "2021-01-25", "close": 292.0, "volume": 115031.0}, {"date": "2021-01-26", "close": 323.0, "volume": 144463.0}, {"date": "2021-01-27", "close": 349.0, "volume": 161793.0}, {"date": "2021-01-28", "close": 318.0, "volume": 92559.0}, {"date": "2021-01-29", "close": 292.0, "volume": 86359.0}, {"date": "2021-02-01", "close": 292.0, "volume": 43551.0}, {"date": "2021-02-02", "close": 270.0, "volume": 72564.0}, {"date": "2021-02-03", "close": 295.0, "volume": 70031.0}, {"date": "2021-02-04", "close": 293.0, "volume": 60045.0}, {"date": "2021-02-05", "close": 288.0, "volume": 66021.0}, {"date": "2021-02-08", "close": 301.0, "volume": 68067.0}, {"date": "2021-02-09", "close": 324.0, "volume": 92294.0}, {"date": "2021-02-10", "close": 323.0, "volume": 94534.0}, {"date": "2021-02-11", "close": 317.0, "volume": 54924.0}, {"date": "2021-02-12", "close": 340.0, "volume": 76919.0}, {"date": "2021-02-16", "close": 361.0, "volume": 88284.0}, {"date": "2021-02-17", "close": 344.0, "volume": 63014.0}, {"date": "2021-02-18", "close": 346.0, "volume": 65220.0}, {"date": "2021-02-19", "close": 376.0, "volume": 158190.0}, {"date": "2021-02-22", "close": 390.0, "volume": 180304.0}, {"date": "2021-02-23", "close": 375.0, "volume": 98637.0}, {"date": "2021-02-24", "close": 397.0, "volume": 102896.0}, {"date": "2021-02-25", "close": 371.0, "volume": 105536.0}, {"date": "2021-02-26", "close": 343.0, "volume": 83486.0}, {"date": "2021-03-01", "close": 327.0, "volume": 84207.0}, {"date": "2021-03-02", "close": 340.0, "volume": 58638.0}, {"date": "2021-03-03", "close": 307.0, "volume": 127926.0}, {"date": "2021-03-04", "close": 267.0, "volume": 177922.0}, {"date": "2021-03-05", "close": 270.0, "volume": 118723.0}, {"date": "2021-03-08", "close": 297.0, "volume": 134887.0}, {"date": "2021-03-09", "close": 294.0, "volume": 94199.0}, {"date": "2021-03-10", "close": 314.0, "volume": 83378.0}, {"date": "2021-03-11", "close": 315.0, "volume": 62449.0}, {"date": "2021-03-12", "close": 308.0, "volume": 87784.0}, {"date": "2021-03-15", "close": 338.0, "volume": 139452.0}, {"date": "2021-03-16", "close": 343.0, "volume": 108673.0}, {"date": "2021-03-17", "close": 385.0, "volume": 110843.0}, {"date": "2021-03-18", "close": 362.0, "volume": 88016.0}, {"date": "2021-03-19", "close": 343.0, "volume": 77073.0}, {"date": "2021-03-22", "close": 327.0, "volume": 93138.0}, {"date": "2021-03-23", "close": 308.0, "volume": 100828.0}, {"date": "2021-03-24", "close": 291.0, "volume": 103898.0}, {"date": "2021-03-25", "close": 299.0, "volume": 88072.0}, {"date": "2021-03-26", "close": 294.0, "volume": 62486.0}, {"date": "2021-03-29", "close": 275.0, "volume": 74539.0}, {"date": "2021-03-30", "close": 295.0, "volume": 57317.0}, {"date": "2021-03-31", "close": 295.0, "volume": 51228.0}, {"date": "2021-04-01", "close": 291.0, "volume": 82268.0}, {"date": "2021-04-05", "close": 275.0, "volume": 82969.0}, {"date": "2021-04-06", "close": 277.0, "volume": 121760.0}, {"date": "2021-04-07", "close": 263.0, "volume": 92559.0}, {"date": "2021-04-08", "close": 264.0, "volume": 113860.0}, {"date": "2021-04-09", "close": 255.0, "volume": 88265.0}, {"date": "2021-04-12", "close": 237.0, "volume": 78311.0}, {"date": "2021-04-13", "close": 217.0, "volume": 183705.0}, {"date": "2021-04-14", "close": 214.0, "volume": 92745.0}, {"date": "2021-04-15", "close": 192.0, "volume": 173167.0}, {"date": "2021-04-16", "close": 192.0, "volume": 116371.0}, {"date": "2021-04-19", "close": 221.0, "volume": 260542.0}, {"date": "2021-04-20", "close": 196.0, "volume": 231053.0}, {"date": "2021-04-21", "close": 204.0, "volume": 83073.0}, {"date": "2021-04-22", "close": 192.0, "volume": 106447.0}, {"date": "2021-04-23", "close": 188.0, "volume": 125563.0}, {"date": "2021-04-26", "close": 189.0, "volume": 91482.0}, {"date": "2021-04-27", "close": 189.0, "volume": 67851.0}, {"date": "2021-04-28", "close": 249.0, "volume": 491858.0}, {"date": "2021-04-29", "close": 242.0, "volume": 252883.0}, {"date": "2021-04-30", "close": 274.0, "volume": 498805.0}, {"date": "2021-05-03", "close": 336.0, "volume": 1084762.0}, {"date": "2021-05-04", "close": 301.0, "volume": 470512.0}, {"date": "2021-05-05", "close": 286.0, "volume": 187529.0}, {"date": "2021-05-06", "close": 252.0, "volume": 249774.0}, {"date": "2021-05-07", "close": 286.0, "volume": 236514.0}, {"date": "2021-05-10", "close": 293.0, "volume": 276934.0}, {"date": "2021-05-11", "close": 277.0, "volume": 211262.0}, {"date": "2021-05-12", "close": 257.0, "volume": 143010.0}, {"date": "2021-05-13", "close": 250.0, "volume": 192128.0}, {"date": "2021-05-14", "close": 276.0, "volume": 155779.0}, {"date": "2021-05-17", "close": 320.0, "volume": 339571.0}, {"date": "2021-05-18", "close": 320.0, "volume": 272588.0}, {"date": "2021-05-19", "close": 301.0, "volume": 225097.0}, {"date": "2021-05-20", "close": 314.0, "volume": 242208.0}, {"date": "2021-05-21", "close": 304.0, "volume": 117516.0}, {"date": "2021-05-24", "close": 310.0, "volume": 179197.0}, {"date": "2021-05-25", "close": 348.0, "volume": 482180.0}, {"date": "2021-05-26", "close": 366.0, "volume": 363461.0}, {"date": "2021-05-27", "close": 414.0, "volume": 367727.0}, {"date": "2021-05-28", "close": 405.0, "volume": 419701.0}, {"date": "2021-06-01", "close": 489.0, "volume": 651350.0}, {"date": "2021-06-02", "close": 561.0, "volume": 958143.0}, {"date": "2021-06-03", "close": 512.0, "volume": 709066.0}, {"date": "2021-06-04", "close": 497.0, "volume": 631307.0}, {"date": "2021-06-07", "close": 522.0, "volume": 431178.0}, {"date": "2021-06-08", "close": 627.0, "volume": 1020582.0}, {"date": "2021-06-09", "close": 667.0, "volume": 1102671.0}, {"date": "2021-06-10", "close": 628.0, "volume": 879987.0}, {"date": "2021-06-11", "close": 644.0, "volume": 437525.0}, {"date": "2021-06-14", "close": 608.0, "volume": 413558.0}, {"date": "2021-06-15", "close": 550.0, "volume": 353518.0}, {"date": "2021-06-16", "close": 576.0, "volume": 240463.0}, {"date": "2021-06-17", "close": 542.0, "volume": 227169.0}, {"date": "2021-06-18", "close": 509.0, "volume": 391723.0}, {"date": "2021-06-21", "close": 509.0, "volume": 481367.0}, {"date": "2021-06-22", "close": 468.0, "volume": 363799.0}, {"date": "2021-06-23", "close": 448.0, "volume": 279094.0}, {"date": "2021-06-24", "close": 502.0, "volume": 409942.0}, {"date": "2021-06-25", "close": 520.0, "volume": 463534.0}, {"date": "2021-06-28", "close": 508.0, "volume": 245980.0}, {"date": "2021-06-29", "close": 463.0, "volume": 284972.0}, {"date": "2021-06-30", "close": 456.0, "volume": 295541.0}, {"date": "2021-07-01", "close": 432.0, "volume": 256682.0}, {"date": "2021-07-02", "close": 396.0, "volume": 634776.0}, {"date": "2021-07-06", "close": 254.0, "volume": 948365.0}, {"date": "2021-07-07", "close": 238.0, "volume": 580151.0}, {"date": "2021-07-08", "close": 243.0, "volume": 424217.0}, {"date": "2021-07-09", "close": 232.0, "volume": 228807.0}, {"date": "2021-07-12", "close": 221.0, "volume": 223726.0}, {"date": "2021-07-13", "close": 194.0, "volume": 415473.0}, {"date": "2021-07-14", "close": 215.0, "volume": 522173.0}, {"date": "2021-07-15", "close": 199.0, "volume": 234031.0}, {"date": "2021-07-16", "close": 182.0, "volume": 100000.0}, {"date": "2021-07-19", "close": 167.6, "volume": 497065.0}, {"date": "2021-07-20", "close": 164.4, "volume": 362389.0}, {"date": "2021-07-21", "close": 185.8, "volume": 471397.0}, {"date": "2021-07-22", "close": 188.5, "volume": 346848.0}, {"date": "2021-07-23", "close": 169.8, "volume": 279649.0}, {"date": "2021-07-26", "close": 178.8, "volume": 234952.0}, {"date": "2021-07-27", "close": 170.8, "volume": 218266.0}, {"date": "2021-07-28", "close": 165.5, "volume": 243715.0}, {"date": "2021-07-29", "close": 178.0, "volume": 269809.0}, {"date": "2021-07-30", "close": 162.0, "volume": 290192.0}, {"date": "2021-08-02", "close": 152.9, "volume": 342268.0}, {"date": "2021-08-03", "close": 148.9, "volume": 392514.0}, {"date": "2021-08-04", "close": 138.2, "volume": 450758.0}, {"date": "2021-08-05", "close": 144.4, "volume": 195075.0}, {"date": "2021-08-06", "close": 151.5, "volume": 180012.0}, {"date": "2021-08-09", "close": 143.5, "volume": 346467.0}, {"date": "2021-08-10", "close": 153.9, "volume": 264222.0}, {"date": "2021-08-11", "close": 158.6, "volume": 279302.0}, {"date": "2021-08-12", "close": 142.6, "volume": 319746.0}, {"date": "2021-08-13", "close": 140.3, "volume": 157740.0}, {"date": "2021-08-16", "close": 135.0, "volume": 174136.0}, {"date": "2021-08-17", "close": 133.7, "volume": 257992.0}, {"date": "2021-08-18", "close": 139.1, "volume": 250789.0}, {"date": "2021-08-19", "close": 126.6, "volume": 506468.0}, {"date": "2021-08-20", "close": 132.5, "volume": 275711.0}, {"date": "2021-08-23", "close": 138.8, "volume": 317592.0}, {"date": "2021-08-24", "close": 148.6, "volume": 237704.0}, {"date": "2021-08-25", "close": 147.3, "volume": 214817.0}, {"date": "2021-08-26", "close": 143.3, "volume": 107795.0}, {"date": "2021-08-27", "close": 153.0, "volume": 188949.0}, {"date": "2021-08-30", "close": 144.9, "volume": 289940.0}, {"date": "2021-08-31", "close": 154.5, "volume": 297246.0}, {"date": "2021-09-01", "close": 153.0, "volume": 309580.0}, {"date": "2021-09-02", "close": 153.1, "volume": 190304.0}, {"date": "2021-09-03", "close": 148.6, "volume": 233350.0}, {"date": "2021-09-07", "close": 149.9, "volume": 209222.0}, {"date": "2021-09-08", "close": 143.9, "volume": 281564.0}, {"date": "2021-09-09", "close": 148.0, "volume": 174977.0}, {"date": "2021-09-10", "close": 143.2, "volume": 152556.0}, {"date": "2021-09-13", "close": 153.9, "volume": 379840.0}, {"date": "2021-09-14", "close": 150.6, "volume": 237443.0}, {"date": "2021-09-15", "close": 148.9, "volume": 207561.0}, {"date": "2021-09-16", "close": 139.9, "volume": 324785.0}, {"date": "2021-09-17", "close": 138.7, "volume": 384575.0}, {"date": "2021-09-20", "close": 137.4, "volume": 261224.0}, {"date": "2021-09-21", "close": 144.1, "volume": 251987.0}, {"date": "2021-09-22", "close": 149.8, "volume": 211513.0}, {"date": "2021-09-23", "close": 155.0, "volume": 351719.0}, {"date": "2021-09-24", "close": 157.6, "volume": 231711.0}, {"date": "2021-09-27", "close": 162.5, "volume": 272062.0}, {"date": "2021-09-28", "close": 156.0, "volume": 305137.0}, {"date": "2021-09-29", "close": 149.5, "volume": 216627.0}, {"date": "2021-09-30", "close": 147.2, "volume": 216231.0}, {"date": "2021-10-01", "close": 157.9, "volume": 300811.0}, {"date": "2021-10-04", "close": 143.5, "volume": 325030.0}, {"date": "2021-10-05", "close": 140.3, "volume": 252912.0}, {"date": "2021-10-06", "close": 140.7, "volume": 254424.0}, {"date": "2021-10-07", "close": 140.6, "volume": 191659.0}, {"date": "2021-10-08", "close": 142.5, "volume": 155231.0}, {"date": "2021-10-11", "close": 141.4, "volume": 135431.0}, {"date": "2021-10-12", "close": 142.9, "volume": 166255.0}, {"date": "2021-10-13", "close": 136.4, "volume": 366584.0}, {"date": "2021-10-14", "close": 137.0, "volume": 197630.0}, {"date": "2021-10-15", "close": 140.9, "volume": 216570.0}, {"date": "2021-10-18", "close": 136.3, "volume": 199040.0}, {"date": "2021-10-19", "close": 135.6, "volume": 180854.0}, {"date": "2021-10-20", "close": 133.2, "volume": 200815.0}, {"date": "2021-10-21", "close": 131.8, "volume": 190601.0}, {"date": "2021-10-22", "close": 128.3, "volume": 208799.0}, {"date": "2021-10-25", "close": 132.7, "volume": 188709.0}, {"date": "2021-10-26", "close": 129.7, "volume": 181389.0}, {"date": "2021-10-27", "close": 141.5, "volume": 470791.0}, {"date": "2021-10-28", "close": 143.1, "volume": 220367.0}, {"date": "2021-10-29", "close": 141.3, "volume": 141729.0}, {"date": "2021-11-01", "close": 147.5, "volume": 215809.0}, {"date": "2021-11-02", "close": 147.5, "volume": 162823.0}, {"date": "2021-11-03", "close": 153.3, "volume": 138804.0}, {"date": "2021-11-04", "close": 145.1, "volume": 196085.0}, {"date": "2021-11-05", "close": 155.9, "volume": 316560.0}, {"date": "2021-11-08", "close": 147.2, "volume": 289949.0}, {"date": "2021-11-09", "close": 142.8, "volume": 155675.0}, {"date": "2021-11-10", "close": 136.8, "volume": 208610.0}, {"date": "2021-11-11", "close": 132.6, "volume": 198057.0}, {"date": "2021-11-12", "close": 134.2, "volume": 183006.0}, {"date": "2021-11-15", "close": 137.3, "volume": 150693.0}, {"date": "2021-11-16", "close": 132.4, "volume": 283170.0}, {"date": "2021-11-17", "close": 129.9, "volume": 179776.0}, {"date": "2021-11-18", "close": 127.6, "volume": 159232.0}, {"date": "2021-11-19", "close": 124.5, "volume": 208105.0}, {"date": "2021-11-22", "close": 125.7, "volume": 142745.0}, {"date": "2021-11-23", "close": 128.1, "volume": 169330.0}, {"date": "2021-11-24", "close": 126.6, "volume": 100702.0}, {"date": "2021-11-26", "close": 112.2, "volume": 370758.0}, {"date": "2021-11-29", "close": 111.8, "volume": 206012.0}, {"date": "2021-11-30", "close": 106.5, "volume": 252708.0}, {"date": "2021-12-01", "close": 94.5, "volume": 287057.0}, {"date": "2021-12-02", "close": 102.1, "volume": 231243.0}, {"date": "2021-12-03", "close": 98.1, "volume": 193551.0}, {"date": "2021-12-06", "close": 107.7, "volume": 270830.0}, {"date": "2021-12-07", "close": 103.6, "volume": 245297.0}, {"date": "2021-12-08", "close": 108.7, "volume": 200904.0}, {"date": "2021-12-09", "close": 105.0, "volume": 127771.0}, {"date": "2021-12-10", "close": 103.0, "volume": 98620.0}, {"date": "2021-12-13", "close": 98.4, "volume": 167558.0}, {"date": "2021-12-14", "close": 99.1, "volume": 123311.0}, {"date": "2021-12-15", "close": 99.8, "volume": 259250.0}, {"date": "2021-12-16", "close": 98.4, "volume": 175291.0}, {"date": "2021-12-17", "close": 101.3, "volume": 254545.0}, {"date": "2021-12-20", "close": 100.6, "volume": 202222.0}, {"date": "2021-12-21", "close": 109.8, "volume": 244421.0}, {"date": "2021-12-22", "close": 111.3, "volume": 184012.0}, {"date": "2021-12-23", "close": 110.2, "volume": 140871.0}, {"date": "2021-12-27", "close": 105.8, "volume": 127266.0}, {"date": "2021-12-28", "close": 103.2, "volume": 105438.0}, {"date": "2021-12-29", "close": 99.2, "volume": 127493.0}, {"date": "2021-12-30", "close": 100.3, "volume": 129050.0}, {"date": "2021-12-31", "close": 96.0, "volume": 188611.0}, {"date": "2022-01-03", "close": 103.3, "volume": 183487.0}, {"date": "2022-01-04", "close": 105.5, "volume": 139542.0}, {"date": "2022-01-05", "close": 100.3, "volume": 93369.0}, {"date": "2022-01-06", "close": 99.5, "volume": 104252.0}, {"date": "2022-01-07", "close": 104.6, "volume": 127290.0}, {"date": "2022-01-10", "close": 102.9, "volume": 87478.0}, {"date": "2022-01-11", "close": 108.8, "volume": 98892.0}, {"date": "2022-01-12", "close": 108.2, "volume": 94496.0}, {"date": "2022-01-13", "close": 111.8, "volume": 89490.0}, {"date": "2022-01-14", "close": 112.7, "volume": 88542.0}, {"date": "2022-01-18", "close": 106.7, "volume": 75823.0}, {"date": "2022-01-19", "close": 96.3, "volume": 152589.0}, {"date": "2022-01-20", "close": 91.8, "volume": 181227.0}, {"date": "2022-01-21", "close": 85.7, "volume": 220246.0}, {"date": "2022-01-24", "close": 81.4, "volume": 192060.0}, {"date": "2022-01-25", "close": 80.9, "volume": 100635.0}, {"date": "2022-01-26", "close": 78.1, "volume": 107849.0}, {"date": "2022-01-27", "close": 68.6, "volume": 210422.0}, {"date": "2022-01-28", "close": 71.4, "volume": 149599.0}, {"date": "2022-01-31", "close": 77.9, "volume": 121486.0}, {"date": "2022-02-01", "close": 80.5, "volume": 134957.0}, {"date": "2022-02-02", "close": 76.5, "volume": 136490.0}, {"date": "2022-02-03", "close": 73.3, "volume": 90163.0}, {"date": "2022-02-04", "close": 76.2, "volume": 98266.0}, {"date": "2022-02-07", "close": 80.5, "volume": 134194.0}, {"date": "2022-02-08", "close": 83.0, "volume": 111402.0}, {"date": "2022-02-09", "close": 84.0, "volume": 128763.0}, {"date": "2022-02-10", "close": 86.5, "volume": 196627.0}, {"date": "2022-02-11", "close": 85.4, "volume": 116405.0}, {"date": "2022-02-14", "close": 82.2, "volume": 77472.0}, {"date": "2022-02-15", "close": 92.9, "volume": 159875.0}, {"date": "2022-02-16", "close": 97.8, "volume": 123869.0}, {"date": "2022-02-17", "close": 99.9, "volume": 122011.0}, {"date": "2022-02-18", "close": 95.3, "volume": 113496.0}, {"date": "2022-02-22", "close": 91.7, "volume": 81786.0}, {"date": "2022-02-23", "close": 83.1, "volume": 99466.0}, {"date": "2022-02-24", "close": 89.0, "volume": 158391.0}, {"date": "2022-02-25", "close": 86.5, "volume": 97771.0}, {"date": "2022-02-28", "close": 86.1, "volume": 88418.0}, {"date": "2022-03-01", "close": 79.6, "volume": 157497.0}, {"date": "2022-03-02", "close": 83.2, "volume": 104539.0}, {"date": "2022-03-03", "close": 78.5, "volume": 149558.0}, {"date": "2022-03-04", "close": 73.1, "volume": 143391.0}, {"date": "2022-03-07", "close": 72.8, "volume": 86929.0}, {"date": "2022-03-08", "close": 77.2, "volume": 129712.0}, {"date": "2022-03-09", "close": 83.0, "volume": 136774.0}, {"date": "2022-03-10", "close": 85.6, "volume": 96290.0}, {"date": "2022-03-11", "close": 81.8, "volume": 93643.0}, {"date": "2022-03-14", "close": 80.8, "volume": 101574.0}, {"date": "2022-03-15", "close": 84.5, "volume": 83793.0}, {"date": "2022-03-16", "close": 89.6, "volume": 107074.0}, {"date": "2022-03-17", "close": 90.6, "volume": 80825.0}, {"date": "2022-03-18", "close": 92.3, "volume": 128773.0}, {"date": "2022-03-21", "close": 89.3, "volume": 80011.0}, {"date": "2022-03-22", "close": 90.9, "volume": 51091.0}, {"date": "2022-03-23", "close": 89.5, "volume": 69331.0}, {"date": "2022-03-24", "close": 90.8, "volume": 50487.0}, {"date": "2022-03-25", "close": 94.0, "volume": 89735.0}, {"date": "2022-03-28", "close": 92.5, "volume": 181335.0}, {"date": "2022-03-29", "close": 102.1, "volume": 159149.0}, {"date": "2022-03-30", "close": 101.7, "volume": 68136.0}, {"date": "2022-03-31", "close": 102.0, "volume": 62502.0}, {"date": "2022-04-01", "close": 98.3, "volume": 76537.0}, {"date": "2022-04-04", "close": 98.9, "volume": 91267.0}, {"date": "2022-04-05", "close": 95.5, "volume": 95845.0}, {"date": "2022-04-06", "close": 87.0, "volume": 119748.0}, {"date": "2022-04-07", "close": 81.1, "volume": 137924.0}, {"date": "2022-04-08", "close": 77.0, "volume": 124725.0}, {"date": "2022-04-11", "close": 73.3, "volume": 117791.0}, {"date": "2022-04-12", "close": 74.3, "volume": 138998.0}, {"date": "2022-04-13", "close": 82.2, "volume": 103413.0}, {"date": "2022-04-14", "close": 83.6, "volume": 146725.0}, {"date": "2022-04-18", "close": 82.8, "volume": 77862.0}, {"date": "2022-04-19", "close": 86.8, "volume": 90201.0}, {"date": "2022-04-20", "close": 87.0, "volume": 59136.0}, {"date": "2022-04-21", "close": 84.9, "volume": 76560.0}, {"date": "2022-04-22", "close": 81.2, "volume": 67906.0}, {"date": "2022-04-25", "close": 81.1, "volume": 69224.0}, {"date": "2022-04-26", "close": 75.0, "volume": 83472.0}, {"date": "2022-04-27", "close": 74.7, "volume": 80519.0}, {"date": "2022-04-28", "close": 76.4, "volume": 98540.0}, {"date": "2022-04-29", "close": 70.5, "volume": 93603.0}, {"date": "2022-05-02", "close": 68.7, "volume": 129853.0}, {"date": "2022-05-03", "close": 73.2, "volume": 115369.0}, {"date": "2022-05-04", "close": 76.5, "volume": 136579.0}, {"date": "2022-05-05", "close": 72.1, "volume": 91491.0}, {"date": "2022-05-06", "close": 70.3, "volume": 119509.0}, {"date": "2022-05-09", "close": 60.3, "volume": 141405.0}, {"date": "2022-05-10", "close": 55.9, "volume": 171220.0}, {"date": "2022-05-11", "close": 50.7, "volume": 209550.0}, {"date": "2022-05-12", "close": 48.6, "volume": 174298.0}, {"date": "2022-05-13", "close": 52.4, "volume": 164564.0}, {"date": "2022-05-16", "close": 51.3, "volume": 132461.0}, {"date": "2022-05-17", "close": 58.4, "volume": 131848.0}, {"date": "2022-05-18", "close": 55.5, "volume": 160413.0}, {"date": "2022-05-19", "close": 54.4, "volume": 106391.0}, {"date": "2022-05-20", "close": 50.5, "volume": 186963.0}, {"date": "2022-05-23", "close": 51.3, "volume": 119204.0}, {"date": "2022-05-24", "close": 48.0, "volume": 133613.0}, {"date": "2022-05-25", "close": 48.4, "volume": 125272.0}, {"date": "2022-05-26", "close": 50.7, "volume": 126469.0}, {"date": "2022-05-27", "close": 55.5, "volume": 94036.0}, {"date": "2022-05-31", "close": 56.4, "volume": 78318.0}, {"date": "2022-06-01", "close": 57.0, "volume": 98527.0}, {"date": "2022-06-02", "close": 60.1, "volume": 103053.0}, {"date": "2022-06-03", "close": 61.3, "volume": 82690.0}, {"date": "2022-06-06", "close": 70.3, "volume": 172707.0}, {"date": "2022-06-07", "close": 77.6, "volume": 172054.0}, {"date": "2022-06-08", "close": 80.0, "volume": 150860.0}, {"date": "2022-06-09", "close": 77.1, "volume": 194093.0}, {"date": "2022-06-10", "close": 71.6, "volume": 100216.0}, {"date": "2022-06-13", "close": 59.8, "volume": 122239.0}, {"date": "2022-06-14", "close": 57.7, "volume": 79189.0}, {"date": "2022-06-15", "close": 60.1, "volume": 116315.0}, {"date": "2022-06-16", "close": 54.3, "volume": 114189.0}, {"date": "2022-06-17", "close": 56.4, "volume": 168968.0}, {"date": "2022-06-21", "close": 57.3, "volume": 157605.0}, {"date": "2022-06-22", "close": 55.3, "volume": 129550.0}, {"date": "2022-06-23", "close": 55.5, "volume": 135587.0}, {"date": "2022-06-24", "close": 62.5, "volume": 431649.0}, {"date": "2022-06-27", "close": 62.9, "volume": 129661.0}, {"date": "2022-06-28", "close": 61.7, "volume": 100494.0}, {"date": "2022-06-29", "close": 58.6, "volume": 135608.0}, {"date": "2022-06-30", "close": 59.8, "volume": 97120.0}, {"date": "2022-07-01", "close": 59.8, "volume": 59040.0}, {"date": "2022-07-05", "close": 62.5, "volume": 124631.0}, {"date": "2022-07-06", "close": 61.9, "volume": 90324.0}, {"date": "2022-07-07", "close": 66.5, "volume": 112469.0}, {"date": "2022-07-08", "close": 70.5, "volume": 115406.0}, {"date": "2022-07-11", "close": 69.6, "volume": 73056.0}, {"date": "2022-07-12", "close": 75.7, "volume": 102053.0}, {"date": "2022-07-13", "close": 79.2, "volume": 96440.0}, {"date": "2022-07-14", "close": 78.7, "volume": 65745.0}, {"date": "2022-07-15", "close": 78.1, "volume": 71033.0}, {"date": "2022-07-18", "close": 81.4, "volume": 104169.0}, {"date": "2022-07-19", "close": 86.8, "volume": 86263.0}, {"date": "2022-07-20", "close": 91.8, "volume": 91496.0}, {"date": "2022-07-21", "close": 85.2, "volume": 106838.0}, {"date": "2022-07-22", "close": 77.6, "volume": 86916.0}, {"date": "2022-07-25", "close": 80.2, "volume": 38637.0}, {"date": "2022-07-26", "close": 79.1, "volume": 30915.0}, {"date": "2022-07-27", "close": 82.8, "volume": 43705.0}, {"date": "2022-07-28", "close": 87.8, "volume": 65736.0}, {"date": "2022-07-29", "close": 87.2, "volume": 35848.0}, {"date": "2022-08-01", "close": 86.9, "volume": 46118.0}, {"date": "2022-08-02", "close": 92.3, "volume": 71879.0}, {"date": "2022-08-03", "close": 98.9, "volume": 145687.0}, {"date": "2022-08-04", "close": 105.1, "volume": 104544.0}, {"date": "2022-08-05", "close": 106.2, "volume": 86213.0}, {"date": "2022-08-08", "close": 105.4, "volume": 89346.0}, {"date": "2022-08-09", "close": 105.0, "volume": 59593.0}, {"date": "2022-08-10", "close": 108.8, "volume": 58670.0}, {"date": "2022-08-11", "close": 111.6, "volume": 86496.0}, {"date": "2022-08-12", "close": 115.3, "volume": 68725.0}, {"date": "2022-08-15", "close": 118.0, "volume": 65641.0}, {"date": "2022-08-16", "close": 117.5, "volume": 91061.0}, {"date": "2022-08-17", "close": 109.9, "volume": 66350.0}, {"date": "2022-08-18", "close": 109.5, "volume": 57099.0}, {"date": "2022-08-19", "close": 96.9, "volume": 92955.0}, {"date": "2022-08-22", "close": 89.5, "volume": 84128.0}, {"date": "2022-08-23", "close": 89.5, "volume": 49062.0}, {"date": "2022-08-24", "close": 93.9, "volume": 38004.0}, {"date": "2022-08-25", "close": 102.7, "volume": 58007.0}, {"date": "2022-08-26", "close": 100.0, "volume": 53881.0}, {"date": "2022-08-29", "close": 95.9, "volume": 53735.0}, {"date": "2022-08-30", "close": 91.7, "volume": 41860.0}, {"date": "2022-08-31", "close": 91.8, "volume": 40418.0}, {"date": "2022-09-01", "close": 92.8, "volume": 50823.0}, {"date": "2022-09-02", "close": 97.9, "volume": 47601.0}, {"date": "2022-09-06", "close": 91.9, "volume": 50928.0}, {"date": "2022-09-07", "close": 96.8, "volume": 39637.0}, {"date": "2022-09-08", "close": 94.8, "volume": 34524.0}, {"date": "2022-09-09", "close": 99.8, "volume": 31580.0}, {"date": "2022-09-12", "close": 99.2, "volume": 60120.0}, {"date": "2022-09-13", "close": 90.1, "volume": 66146.0}, {"date": "2022-09-14", "close": 93.4, "volume": 51995.0}, {"date": "2022-09-15", "close": 91.2, "volume": 33696.0}, {"date": "2022-09-16", "close": 87.4, "volume": 84560.0}, {"date": "2022-09-19", "close": 87.1, "volume": 44021.0}, {"date": "2022-09-20", "close": 85.3, "volume": 42891.0}, {"date": "2022-09-21", "close": 79.5, "volume": 55372.0}, {"date": "2022-09-22", "close": 74.0, "volume": 71553.0}, {"date": "2022-09-23", "close": 73.7, "volume": 71893.0}, {"date": "2022-09-26", "close": 73.2, "volume": 67637.0}, {"date": "2022-09-27", "close": 72.6, "volume": 40851.0}, {"date": "2022-09-28", "close": 75.1, "volume": 59553.0}, {"date": "2022-09-29", "close": 69.4, "volume": 49900.0}, {"date": "2022-09-30", "close": 68.1, "volume": 48763.0}, {"date": "2022-10-03", "close": 70.2, "volume": 57832.0}, {"date": "2022-10-04", "close": 73.9, "volume": 37688.0}, {"date": "2022-10-05", "close": 72.2, "volume": 33933.0}, {"date": "2022-10-06", "close": 69.9, "volume": 23129.0}, {"date": "2022-10-07", "close": 68.5, "volume": 35117.0}, {"date": "2022-10-10", "close": 66.4, "volume": 26840.0}, {"date": "2022-10-11", "close": 66.9, "volume": 31610.0}, {"date": "2022-10-12", "close": 70.3, "volume": 31354.0}, {"date": "2022-10-13", "close": 72.6, "volume": 36809.0}, {"date": "2022-10-14", "close": 73.1, "volume": 29659.0}, {"date": "2022-10-17", "close": 75.3, "volume": 39939.0}, {"date": "2022-10-18", "close": 77.6, "volume": 45659.0}, {"date": "2022-10-19", "close": 77.1, "volume": 30047.0}, {"date": "2022-10-20", "close": 75.5, "volume": 39413.0}, {"date": "2022-10-21", "close": 77.8, "volume": 44266.0}, {"date": "2022-10-24", "close": 76.6, "volume": 30282.0}, {"date": "2022-10-25", "close": 79.3, "volume": 35743.0}, {"date": "2022-10-26", "close": 76.8, "volume": 30889.0}, {"date": "2022-10-27", "close": 77.2, "volume": 23546.0}, {"date": "2022-10-28", "close": 77.5, "volume": 29072.0}, {"date": "2022-10-31", "close": 81.2, "volume": 39233.0}, {"date": "2022-11-01", "close": 78.8, "volume": 28260.0}, {"date": "2022-11-02", "close": 66.6, "volume": 89590.0}, {"date": "2022-11-03", "close": 61.9, "volume": 62147.0}, {"date": "2022-11-04", "close": 64.0, "volume": 48231.0}, {"date": "2022-11-07", "close": 61.9, "volume": 43629.0}, {"date": "2022-11-08", "close": 62.9, "volume": 37285.0}, {"date": "2022-11-09", "close": 62.3, "volume": 33022.0}, {"date": "2022-11-10", "close": 66.2, "volume": 57100.0}, {"date": "2022-11-11", "close": 71.2, "volume": 44409.0}, {"date": "2022-11-14", "close": 67.7, "volume": 39931.0}, {"date": "2022-11-15", "close": 69.0, "volume": 41617.0}, {"date": "2022-11-16", "close": 66.7, "volume": 27392.0}, {"date": "2022-11-17", "close": 66.9, "volume": 37225.0}, {"date": "2022-11-18", "close": 67.5, "volume": 22592.0}, {"date": "2022-11-21", "close": 66.6, "volume": 25016.0}, {"date": "2022-11-22", "close": 66.6, "volume": 23563.0}, {"date": "2022-11-23", "close": 65.1, "volume": 26079.0}, {"date": "2022-11-25", "close": 65.6, "volume": 21920.0}, {"date": "2022-11-28", "close": 62.6, "volume": 30559.0}, {"date": "2022-11-29", "close": 63.3, "volume": 16327.0}, {"date": "2022-11-30", "close": 65.1, "volume": 38864.0}, {"date": "2022-12-01", "close": 63.7, "volume": 37550.0}, {"date": "2022-12-02", "close": 64.4, "volume": 31582.0}, {"date": "2022-12-05", "close": 60.3, "volume": 72298.0}, {"date": "2022-12-06", "close": 60.9, "volume": 28412.0}, {"date": "2022-12-07", "close": 58.7, "volume": 51601.0}, {"date": "2022-12-08", "close": 56.9, "volume": 28093.0}, {"date": "2022-12-09", "close": 59.2, "volume": 50394.0}, {"date": "2022-12-12", "close": 59.6, "volume": 25297.0}, {"date": "2022-12-13", "close": 58.1, "volume": 41983.0}, {"date": "2022-12-14", "close": 55.9, "volume": 53890.0}, {"date": "2022-12-15", "close": 52.5, "volume": 92817.0}, {"date": "2022-12-16", "close": 52.5, "volume": 62257.0}, {"date": "2022-12-19", "close": 51.5, "volume": 41061.0}, {"date": "2022-12-20", "close": 50.5, "volume": 36140.0}, {"date": "2022-12-21", "close": 47.5, "volume": 68325.0}, {"date": "2022-12-22", "close": 44.7, "volume": 63667.0}, {"date": "2022-12-23", "close": 45.5, "volume": 37467.0}, {"date": "2022-12-27", "close": 42.5, "volume": 49091.0}, {"date": "2022-12-28", "close": 41.6, "volume": 63582.0}, {"date": "2022-12-29", "close": 43.5, "volume": 42123.0}, {"date": "2022-12-30", "close": 44.7, "volume": 47323.0}, {"date": "2023-01-03", "close": 43.3, "volume": 44538.0}, {"date": "2023-01-04", "close": 43.9, "volume": 52658.0}, {"date": "2023-01-05", "close": 41.3, "volume": 45091.0}, {"date": "2023-01-06", "close": 43.2, "volume": 61357.0}, {"date": "2023-01-09", "close": 45.7, "volume": 70787.0}, {"date": "2023-01-10", "close": 49.4, "volume": 57248.0}, {"date": "2023-01-11", "close": 54.2, "volume": 93246.0}, {"date": "2023-01-12", "close": 57.4, "volume": 68304.0}, {"date": "2023-01-13", "close": 58.3, "volume": 45607.0}, {"date": "2023-01-17", "close": 58.3, "volume": 37155.0}, {"date": "2023-01-18", "close": 57.0, "volume": 27114.0}, {"date": "2023-01-19", "close": 57.3, "volume": 31762.0}, {"date": "2023-01-20", "close": 60.9, "volume": 52042.0}, {"date": "2023-01-23", "close": 62.3, "volume": 30578.0}, {"date": "2023-01-24", "close": 60.6, "volume": 25883.0}, {"date": "2023-01-25", "close": 62.9, "volume": 37536.0}, {"date": "2023-01-26", "close": 64.7, "volume": 39552.0}, {"date": "2023-01-27", "close": 66.5, "volume": 40704.0}, {"date": "2023-01-30", "close": 66.2, "volume": 28510.0}, {"date": "2023-01-31", "close": 68.9, "volume": 31492.0}, {"date": "2023-02-01", "close": 71.2, "volume": 46054.0}, {"date": "2023-02-02", "close": 71.8, "volume": 54798.0}, {"date": "2023-02-03", "close": 69.9, "volume": 34289.0}, {"date": "2023-02-06", "close": 67.2, "volume": 32030.0}, {"date": "2023-02-07", "close": 66.7, "volume": 22356.0}, {"date": "2023-02-08", "close": 63.9, "volume": 20863.0}, {"date": "2023-02-09", "close": 62.8, "volume": 26047.0}, {"date": "2023-02-10", "close": 61.0, "volume": 23616.0}, {"date": "2023-02-13", "close": 62.3, "volume": 21782.0}, {"date": "2023-02-14", "close": 62.3, "volume": 26362.0}, {"date": "2023-02-15", "close": 62.0, "volume": 26457.0}, {"date": "2023-02-16", "close": 60.9, "volume": 44600.0}, {"date": "2023-02-17", "close": 58.6, "volume": 36719.0}, {"date": "2023-02-21", "close": 56.9, "volume": 38747.0}, {"date": "2023-02-22", "close": 54.2, "volume": 36091.0}, {"date": "2023-02-23", "close": 54.7, "volume": 35315.0}, {"date": "2023-02-24", "close": 52.8, "volume": 22122.0}, {"date": "2023-02-27", "close": 52.7, "volume": 23073.0}, {"date": "2023-02-28", "close": 49.5, "volume": 35061.0}, {"date": "2023-03-01", "close": 48.3, "volume": 48508.0}, {"date": "2023-03-02", "close": 48.1, "volume": 38331.0}, {"date": "2023-03-03", "close": 48.4, "volume": 36163.0}, {"date": "2023-03-06", "close": 46.5, "volume": 33743.0}, {"date": "2023-03-07", "close": 44.6, "volume": 31791.0}, {"date": "2023-03-08", "close": 44.1, "volume": 42199.0}, {"date": "2023-03-09", "close": 40.4, "volume": 76049.0}, {"date": "2023-03-10", "close": 37.8, "volume": 94657.0}, {"date": "2023-03-13", "close": 34.8, "volume": 97510.0}, {"date": "2023-03-14", "close": 34.4, "volume": 94212.0}, {"date": "2023-03-15", "close": 33.1, "volume": 107525.0}, {"date": "2023-03-16", "close": 32.9, "volume": 65096.0}, {"date": "2023-03-17", "close": 30.7, "volume": 102589.0}, {"date": "2023-03-20", "close": 29.3, "volume": 116195.0}, {"date": "2023-03-21", "close": 30.4, "volume": 87057.0}, {"date": "2023-03-22", "close": 27.9, "volume": 116997.0}, {"date": "2023-03-23", "close": 27.5, "volume": 111949.0}, {"date": "2023-03-24", "close": 27.5, "volume": 88702.0}, {"date": "2023-03-27", "close": 28.4, "volume": 76295.0}, {"date": "2023-03-28", "close": 30.6, "volume": 95059.0}, {"date": "2023-03-29", "close": 32.0, "volume": 91269.0}, {"date": "2023-03-30", "close": 30.1, "volume": 74998.0}, {"date": "2023-03-31", "close": 32.1, "volume": 57177.0}, {"date": "2023-04-03", "close": 31.9, "volume": 53463.0}, {"date": "2023-04-04", "close": 28.3, "volume": 70058.0}, {"date": "2023-04-05", "close": 27.2, "volume": 78149.0}, {"date": "2023-04-06", "close": 27.9, "volume": 59514.0}, {"date": "2023-04-10", "close": 27.1, "volume": 59544.0}, {"date": "2023-04-11", "close": 27.5, "volume": 103648.0}, {"date": "2023-04-12", "close": 28.5, "volume": 192241.0}, {"date": "2023-04-13", "close": 32.9, "volume": 165304.0}, {"date": "2023-04-14", "close": 31.2, "volume": 87145.0}, {"date": "2023-04-17", "close": 33.7, "volume": 108064.0}, {"date": "2023-04-18", "close": 34.2, "volume": 82857.0}, {"date": "2023-04-19", "close": 34.2, "volume": 73853.0}, {"date": "2023-04-20", "close": 33.7, "volume": 67407.0}, {"date": "2023-04-21", "close": 33.6, "volume": 72453.0}, {"date": "2023-04-24", "close": 33.7, "volume": 36212.0}, {"date": "2023-04-25", "close": 34.6, "volume": 74682.0}, {"date": "2023-04-26", "close": 32.7, "volume": 80790.0}, {"date": "2023-04-27", "close": 33.1, "volume": 60629.0}, {"date": "2023-04-28", "close": 34.0, "volume": 43990.0}, {"date": "2023-05-01", "close": 36.0, "volume": 80862.0}, {"date": "2023-05-02", "close": 34.0, "volume": 53060.0}, {"date": "2023-05-03", "close": 42.5, "volume": 209811.0}, {"date": "2023-05-04", "close": 44.9, "volume": 117893.0}, {"date": "2023-05-05", "close": 44.6, "volume": 91043.0}, {"date": "2023-05-08", "close": 42.9, "volume": 43901.0}, {"date": "2023-05-09", "close": 42.5, "volume": 42738.0}, {"date": "2023-05-10", "close": 42.0, "volume": 45593.0}, {"date": "2023-05-11", "close": 40.0, "volume": 72164.0}, {"date": "2023-05-12", "close": 37.4, "volume": 43678.0}, {"date": "2023-05-15", "close": 37.9, "volume": 49825.0}, {"date": "2023-05-16", "close": 36.9, "volume": 34148.0}, {"date": "2023-05-17", "close": 40.2, "volume": 52342.0}, {"date": "2023-05-18", "close": 41.8, "volume": 52811.0}, {"date": "2023-05-19", "close": 42.2, "volume": 51356.0}, {"date": "2023-05-22", "close": 42.9, "volume": 42849.0}, {"date": "2023-05-23", "close": 42.1, "volume": 62839.0}, {"date": "2023-05-24", "close": 39.5, "volume": 52374.0}, {"date": "2023-05-25", "close": 38.2, "volume": 49642.0}, {"date": "2023-05-26", "close": 38.3, "volume": 33997.0}, {"date": "2023-05-30", "close": 41.5, "volume": 47695.0}, {"date": "2023-05-31", "close": 41.5, "volume": 36410.0}, {"date": "2023-06-01", "close": 41.1, "volume": 48862.0}, {"date": "2023-06-02", "close": 45.6, "volume": 76132.0}, {"date": "2023-06-05", "close": 44.9, "volume": 67292.0}, {"date": "2023-06-06", "close": 48.5, "volume": 60910.0}, {"date": "2023-06-07", "close": 44.9, "volume": 82723.0}, {"date": "2023-06-08", "close": 42.3, "volume": 81399.0}, {"date": "2023-06-09", "close": 41.9, "volume": 43852.0}, {"date": "2023-06-12", "close": 42.0, "volume": 42954.0}, {"date": "2023-06-13", "close": 42.4, "volume": 47813.0}, {"date": "2023-06-14", "close": 41.0, "volume": 58396.0}, {"date": "2023-06-15", "close": 41.4, "volume": 62647.0}, {"date": "2023-06-16", "close": 40.6, "volume": 94132.0}, {"date": "2023-06-20", "close": 37.2, "volume": 120861.0}, {"date": "2023-06-21", "close": 35.5, "volume": 81316.0}, {"date": "2023-06-22", "close": 36.1, "volume": 91050.0}, {"date": "2023-06-23", "close": 35.3, "volume": 480688.0}, {"date": "2023-06-26", "close": 34.8, "volume": 62257.0}, {"date": "2023-06-27", "close": 34.7, "volume": 51713.0}, {"date": "2023-06-28", "close": 35.3, "volume": 44960.0}, {"date": "2023-06-29", "close": 37.6, "volume": 63622.0}, {"date": "2023-06-30", "close": 37.3, "volume": 47258.0}, {"date": "2023-07-03", "close": 40.1, "volume": 38954.0}, {"date": "2023-07-05", "close": 38.8, "volume": 43923.0}, {"date": "2023-07-06", "close": 37.3, "volume": 43754.0}, {"date": "2023-07-07", "close": 39.4, "volume": 51699.0}, {"date": "2023-07-10", "close": 38.6, "volume": 39858.0}, {"date": "2023-07-11", "close": 40.6, "volume": 46301.0}, {"date": "2023-07-12", "close": 40.6, "volume": 57917.0}, {"date": "2023-07-13", "close": 39.8, "volume": 40074.0}, {"date": "2023-07-14", "close": 38.4, "volume": 53571.0}, {"date": "2023-07-17", "close": 37.1, "volume": 37424.0}, {"date": "2023-07-18", "close": 38.5, "volume": 51331.0}, {"date": "2023-07-19", "close": 37.2, "volume": 60638.0}, {"date": "2023-07-20", "close": 37.8, "volume": 36106.0}, {"date": "2023-07-21", "close": 37.0, "volume": 33987.0}, {"date": "2023-07-24", "close": 37.9, "volume": 75748.0}, {"date": "2023-07-25", "close": 37.4, "volume": 25139.0}, {"date": "2023-07-26", "close": 38.2, "volume": 33889.0}, {"date": "2023-07-27", "close": 36.6, "volume": 40870.0}, {"date": "2023-07-28", "close": 38.0, "volume": 29900.0}, {"date": "2023-07-31", "close": 40.0, "volume": 56675.0}, {"date": "2023-08-01", "close": 39.3, "volume": 29009.0}, {"date": "2023-08-02", "close": 36.9, "volume": 71962.0}, {"date": "2023-08-03", "close": 35.3, "volume": 63735.0}, {"date": "2023-08-04", "close": 33.8, "volume": 54656.0}, {"date": "2023-08-07", "close": 32.9, "volume": 57149.0}, {"date": "2023-08-08", "close": 31.7, "volume": 35551.0}, {"date": "2023-08-09", "close": 30.0, "volume": 57108.0}, {"date": "2023-08-10", "close": 29.7, "volume": 71454.0}, {"date": "2023-08-11", "close": 29.6, "volume": 34783.0}, {"date": "2023-08-14", "close": 31.0, "volume": 120380.0}, {"date": "2023-08-15", "close": 30.1, "volume": 32150.0}, {"date": "2023-08-16", "close": 29.8, "volume": 47522.0}, {"date": "2023-08-17", "close": 29.4, "volume": 33058.0}, {"date": "2023-08-18", "close": 28.5, "volume": 28626.0}, {"date": "2023-08-21", "close": 27.4, "volume": 47518.0}, {"date": "2023-08-22", "close": 26.4, "volume": 55836.0}, {"date": "2023-08-23", "close": 27.1, "volume": 33889.0}, {"date": "2023-08-24", "close": 26.0, "volume": 39798.0}, {"date": "2023-08-25", "close": 27.2, "volume": 20770.0}, {"date": "2023-08-28", "close": 30.0, "volume": 64286.0}, {"date": "2023-08-29", "close": 30.5, "volume": 39951.0}, {"date": "2023-08-30", "close": 29.6, "volume": 24120.0}, {"date": "2023-08-31", "close": 29.7, "volume": 26865.0}, {"date": "2023-09-01", "close": 28.0, "volume": 32860.0}, {"date": "2023-09-05", "close": 28.1, "volume": 18360.0}, {"date": "2023-09-06", "close": 27.7, "volume": 17519.0}, {"date": "2023-09-07", "close": 26.8, "volume": 34499.0}, {"date": "2023-09-08", "close": 30.6, "volume": 66776.0}, {"date": "2023-09-11", "close": 28.8, "volume": 51611.0}, {"date": "2023-09-12", "close": 30.1, "volume": 25453.0}, {"date": "2023-09-13", "close": 28.3, "volume": 27476.0}, {"date": "2023-09-14", "close": 28.4, "volume": 32157.0}, {"date": "2023-09-15", "close": 28.8, "volume": 116838.0}, {"date": "2023-09-18", "close": 27.7, "volume": 31317.0}, {"date": "2023-09-19", "close": 27.2, "volume": 21029.0}, {"date": "2023-09-20", "close": 26.4, "volume": 37868.0}, {"date": "2023-09-21", "close": 24.8, "volume": 63912.0}, {"date": "2023-09-22", "close": 22.6, "volume": 62695.0}, {"date": "2023-09-25", "close": 22.3, "volume": 56162.0}, {"date": "2023-09-26", "close": 21.0, "volume": 85307.0}, {"date": "2023-09-27", "close": 21.7, "volume": 59913.0}, {"date": "2023-09-28", "close": 24.1, "volume": 52829.0}, {"date": "2023-09-29", "close": 23.9, "volume": 32569.0}, {"date": "2023-10-02", "close": 24.3, "volume": 27211.0}, {"date": "2023-10-03", "close": 22.6, "volume": 36737.0}, {"date": "2023-10-04", "close": 22.3, "volume": 29863.0}, {"date": "2023-10-05", "close": 23.6, "volume": 33449.0}, {"date": "2023-10-06", "close": 23.1, "volume": 23300.0}, {"date": "2023-10-09", "close": 22.6, "volume": 26766.0}, {"date": "2023-10-10", "close": 24.2, "volume": 35723.0}, {"date": "2023-10-11", "close": 24.1, "volume": 27292.0}, {"date": "2023-10-12", "close": 23.0, "volume": 20549.0}, {"date": "2023-10-13", "close": 22.0, "volume": 26542.0}, {"date": "2023-10-16", "close": 21.8, "volume": 62096.0}, {"date": "2023-10-17", "close": 23.6, "volume": 35109.0}, {"date": "2023-10-18", "close": 23.2, "volume": 22642.0}, {"date": "2023-10-19", "close": 22.2, "volume": 28613.0}, {"date": "2023-10-20", "close": 22.2, "volume": 41148.0}, {"date": "2023-10-23", "close": 21.6, "volume": 42934.0}, {"date": "2023-10-24", "close": 21.8, "volume": 37320.0}, {"date": "2023-10-25", "close": 21.2, "volume": 21394.0}, {"date": "2023-10-26", "close": 20.5, "volume": 23346.0}, {"date": "2023-10-27", "close": 19.7, "volume": 39108.0}, {"date": "2023-10-30", "close": 21.0, "volume": 40299.0}, {"date": "2023-10-31", "close": 21.1, "volume": 24890.0}, {"date": "2023-11-01", "close": 20.0, "volume": 35993.0}, {"date": "2023-11-02", "close": 23.6, "volume": 84082.0}, {"date": "2023-11-03", "close": 26.1, "volume": 71525.0}, {"date": "2023-11-06", "close": 24.1, "volume": 74449.0}, {"date": "2023-11-07", "close": 23.8, "volume": 35264.0}, {"date": "2023-11-08", "close": 22.4, "volume": 48963.0}, {"date": "2023-11-09", "close": 19.9, "volume": 66543.0}, {"date": "2023-11-10", "close": 20.6, "volume": 25320.0}, {"date": "2023-11-13", "close": 20.2, "volume": 33585.0}, {"date": "2023-11-14", "close": 22.3, "volume": 83886.0}, {"date": "2023-11-15", "close": 24.5, "volume": 69529.0}, {"date": "2023-11-16", "close": 23.0, "volume": 36764.0}, {"date": "2023-11-17", "close": 23.5, "volume": 19401.0}, {"date": "2023-11-20", "close": 24.7, "volume": 34552.0}, {"date": "2023-11-21", "close": 22.4, "volume": 32038.0}, {"date": "2023-11-22", "close": 22.3, "volume": 28562.0}, {"date": "2023-11-24", "close": 23.0, "volume": 8523.0}, {"date": "2023-11-27", "close": 22.3, "volume": 26424.0}, {"date": "2023-11-28", "close": 22.1, "volume": 21796.0}, {"date": "2023-11-29", "close": 21.6, "volume": 34141.0}, {"date": "2023-11-30", "close": 21.9, "volume": 15565.0}, {"date": "2023-12-01", "close": 24.0, "volume": 42076.0}, {"date": "2023-12-04", "close": 23.9, "volume": 37305.0}, {"date": "2023-12-05", "close": 23.4, "volume": 21166.0}, {"date": "2023-12-06", "close": 23.1, "volume": 24050.0}, {"date": "2023-12-07", "close": 23.0, "volume": 17076.0}, {"date": "2023-12-08", "close": 22.9, "volume": 19850.0}, {"date": "2023-12-11", "close": 22.6, "volume": 20754.0}, {"date": "2023-12-12", "close": 21.4, "volume": 32680.0}, {"date": "2023-12-13", "close": 21.4, "volume": 85288.0}, {"date": "2023-12-14", "close": 21.2, "volume": 103108.0}, {"date": "2023-12-15", "close": 20.2, "volume": 194047.0}, {"date": "2023-12-18", "close": 20.0, "volume": 73727.0}, {"date": "2023-12-19", "close": 18.6, "volume": 139138.0}, {"date": "2023-12-20", "close": 18.6, "volume": 57842.0}, {"date": "2023-12-21", "close": 19.1, "volume": 91119.0}, {"date": "2023-12-22", "close": 19.3, "volume": 58751.0}, {"date": "2023-12-26", "close": 19.7, "volume": 83397.0}, {"date": "2023-12-27", "close": 19.5, "volume": 63901.0}, {"date": "2023-12-28", "close": 20.0, "volume": 86514.0}, {"date": "2023-12-29", "close": 19.4, "volume": 81029.0}, {"date": "2024-01-02", "close": 18.6, "volume": 83935.0}, {"date": "2024-01-03", "close": 18.0, "volume": 62256.0}, {"date": "2024-01-04", "close": 18.0, "volume": 92089.0}, {"date": "2024-01-05", "close": 18.2, "volume": 72892.0}, {"date": "2024-01-08", "close": 18.1, "volume": 39809.0}, {"date": "2024-01-09", "close": 17.6, "volume": 52879.0}, {"date": "2024-01-10", "close": 16.6, "volume": 104072.0}, {"date": "2024-01-11", "close": 15.8, "volume": 104786.0}, {"date": "2024-01-12", "close": 15.2, "volume": 69355.0}, {"date": "2024-01-16", "close": 14.0, "volume": 60368.0}, {"date": "2024-01-17", "close": 13.1, "volume": 58823.0}, {"date": "2024-01-18", "close": 13.8, "volume": 97343.0}, {"date": "2024-01-19", "close": 14.7, "volume": 55472.0}, {"date": "2024-01-22", "close": 14.7, "volume": 39930.0}, {"date": "2024-01-23", "close": 14.8, "volume": 22486.0}, {"date": "2024-01-24", "close": 14.1, "volume": 33140.0}, {"date": "2024-01-25", "close": 14.2, "volume": 12940.0}, {"date": "2024-01-26", "close": 14.1, "volume": 23321.0}, {"date": "2024-01-29", "close": 13.8, "volume": 11948.0}, {"date": "2024-01-30", "close": 13.4, "volume": 17185.0}, {"date": "2024-01-31", "close": 16.6, "volume": 677468.0}, {"date": "2024-02-01", "close": 17.7, "volume": 92017.0}, {"date": "2024-02-02", "close": 17.4, "volume": 59132.0}, {"date": "2024-02-05", "close": 16.4, "volume": 46396.0}, {"date": "2024-02-06", "close": 16.6, "volume": 18947.0}, {"date": "2024-02-07", "close": 14.8, "volume": 40102.0}, {"date": "2024-02-08", "close": 15.1, "volume": 28105.0}, {"date": "2024-02-09", "close": 15.2, "volume": 40283.0}, {"date": "2024-02-12", "close": 17.1, "volume": 89559.0}, {"date": "2024-02-13", "close": 16.1, "volume": 42745.0}, {"date": "2024-02-14", "close": 16.7, "volume": 24705.0}, {"date": "2024-02-15", "close": 17.0, "volume": 32447.0}, {"date": "2024-02-16", "close": 16.2, "volume": 84821.0}, {"date": "2024-02-20", "close": 15.9, "volume": 28008.0}, {"date": "2024-02-21", "close": 15.8, "volume": 27994.0}, {"date": "2024-02-22", "close": 15.6, "volume": 26682.0}, {"date": "2024-02-23", "close": 15.7, "volume": 27893.0}, {"date": "2024-02-26", "close": 15.6, "volume": 58387.0}, {"date": "2024-02-27", "close": 17.2, "volume": 64507.0}, {"date": "2024-02-28", "close": 17.8, "volume": 87404.0}, {"date": "2024-02-29", "close": 19.3, "volume": 141307.0}, {"date": "2024-03-01", "close": 17.4, "volume": 105706.0}, {"date": "2024-03-04", "close": 15.8, "volume": 68197.0}, {"date": "2024-03-05", "close": 15.2, "volume": 51497.0}, {"date": "2024-03-06", "close": 15.6, "volume": 68916.0}, {"date": "2024-03-07", "close": 15.2, "volume": 51304.0}, {"date": "2024-03-08", "close": 15.1, "volume": 49272.0}, {"date": "2024-03-11", "close": 14.7, "volume": 31229.0}, {"date": "2024-03-12", "close": 14.1, "volume": 57864.0}, {"date": "2024-03-13", "close": 13.6, "volume": 44060.0}, {"date": "2024-03-14", "close": 13.6, "volume": 33773.0}, {"date": "2024-03-15", "close": 13.8, "volume": 502223.0}, {"date": "2024-03-18", "close": 13.6, "volume": 42803.0}, {"date": "2024-03-19", "close": 13.3, "volume": 38368.0}, {"date": "2024-03-20", "close": 13.2, "volume": 34374.0}, {"date": "2024-03-21", "close": 13.1, "volume": 34535.0}, {"date": "2024-03-22", "close": 13.1, "volume": 42000.0}, {"date": "2024-03-25", "close": 13.1, "volume": 26300.0}, {"date": "2024-03-26", "close": 12.8, "volume": 37285.0}, {"date": "2024-03-27", "close": 13.2, "volume": 26390.0}, {"date": "2024-03-28", "close": 13.7, "volume": 36874.0}, {"date": "2024-04-01", "close": 13.2, "volume": 50399.0}, {"date": "2024-04-02", "close": 13.1, "volume": 28539.0}, {"date": "2024-04-03", "close": 13.0, "volume": 23515.0}, {"date": "2024-04-04", "close": 13.2, "volume": 25932.0}, {"date": "2024-04-05", "close": 13.2, "volume": 22183.0}, {"date": "2024-04-08", "close": 13.7, "volume": 45447.0}, {"date": "2024-04-09", "close": 13.9, "volume": 41814.0}, {"date": "2024-04-10", "close": 14.0, "volume": 28219.0}, {"date": "2024-04-11", "close": 14.8, "volume": 63654.0}, {"date": "2024-04-12", "close": 14.3, "volume": 28262.0}, {"date": "2024-04-15", "close": 13.2, "volume": 26760.0}, {"date": "2024-04-16", "close": 13.4, "volume": 36780.0}, {"date": "2024-04-17", "close": 13.1, "volume": 13787.0}, {"date": "2024-04-18", "close": 13.2, "volume": 7563.0}, {"date": "2024-04-19", "close": 13.1, "volume": 48516.0}, {"date": "2024-04-22", "close": 13.1, "volume": 25894.0}, {"date": "2024-04-23", "close": 12.8, "volume": 34470.0}, {"date": "2024-04-24", "close": 12.7, "volume": 46452.0}, {"date": "2024-04-25", "close": 11.8, "volume": 79195.0}, {"date": "2024-04-26", "close": 12.0, "volume": 28237.0}, {"date": "2024-04-29", "close": 12.1, "volume": 20765.0}, {"date": "2024-04-30", "close": 11.7, "volume": 29819.0}, {"date": "2024-05-01", "close": 12.2, "volume": 35696.0}, {"date": "2024-05-02", "close": 12.4, "volume": 19331.0}, {"date": "2024-05-03", "close": 12.4, "volume": 33103.0}, {"date": "2024-05-06", "close": 12.3, "volume": 15919.0}, {"date": "2024-05-07", "close": 12.3, "volume": 17921.0}, {"date": "2024-05-08", "close": 12.0, "volume": 35932.0}, {"date": "2024-05-09", "close": 12.3, "volume": 33386.0}, {"date": "2024-05-10", "close": 13.2, "volume": 62684.0}, {"date": "2024-05-13", "close": 13.2, "volume": 39532.0}, {"date": "2024-05-14", "close": 13.5, "volume": 69530.0}, {"date": "2024-05-15", "close": 13.2, "volume": 39361.0}, {"date": "2024-05-16", "close": 13.2, "volume": 18648.0}, {"date": "2024-05-17", "close": 13.0, "volume": 24821.0}, {"date": "2024-05-20", "close": 13.0, "volume": 19981.0}, {"date": "2024-05-21", "close": 13.1, "volume": 33602.0}, {"date": "2024-05-22", "close": 12.7, "volume": 23973.0}, {"date": "2024-05-23", "close": 12.6, "volume": 24294.0}, {"date": "2024-05-24", "close": 12.8, "volume": 23255.0}, {"date": "2024-05-28", "close": 12.4, "volume": 38841.0}, {"date": "2024-05-29", "close": 12.0, "volume": 68373.0}, {"date": "2024-05-30", "close": 11.8, "volume": 28711.0}, {"date": "2024-05-31", "close": 11.7, "volume": 29657.0}, {"date": "2024-06-03", "close": 11.7, "volume": 18081.0}, {"date": "2024-06-04", "close": 11.5, "volume": 38375.0}, {"date": "2024-06-05", "close": 11.7, "volume": 22254.0}, {"date": "2024-06-06", "close": 11.5, "volume": 39024.0}, {"date": "2024-06-07", "close": 10.9, "volume": 56963.0}, {"date": "2024-06-10", "close": 11.1, "volume": 25211.0}, {"date": "2024-06-11", "close": 10.9, "volume": 35902.0}, {"date": "2024-06-12", "close": 10.4, "volume": 70583.0}, {"date": "2024-06-13", "close": 10.1, "volume": 116998.0}, {"date": "2024-06-14", "close": 9.995, "volume": 64802.0}, {"date": "2024-06-17", "close": 9.5, "volume": 69893.0}, {"date": "2024-06-18", "close": 9.0, "volume": 36516.0}, {"date": "2024-06-20", "close": 8.6, "volume": 41198.0}, {"date": "2024-06-21", "close": 8.2, "volume": 56950.0}, {"date": "2024-06-24", "close": 8.958, "volume": 27439.0}, {"date": "2024-06-25", "close": 9.656, "volume": 77403.0}, {"date": "2024-06-26", "close": 8.792, "volume": 41694.0}, {"date": "2024-06-27", "close": 8.7, "volume": 23216.0}, {"date": "2024-06-28", "close": 9.715, "volume": 55197.0}, {"date": "2024-07-01", "close": 9.27, "volume": 27489.0}, {"date": "2024-07-02", "close": 8.83, "volume": 46728.0}, {"date": "2024-07-03", "close": 9.721, "volume": 24443.0}, {"date": "2024-07-05", "close": 9.961, "volume": 53272.0}, {"date": "2024-07-08", "close": 10.1, "volume": 42302.0}, {"date": "2024-07-09", "close": 10.0, "volume": 30398.0}, {"date": "2024-07-10", "close": 10.2, "volume": 34621.0}, {"date": "2024-07-11", "close": 10.7, "volume": 33544.0}, {"date": "2024-07-12", "close": 10.7, "volume": 31431.0}, {"date": "2024-07-15", "close": 10.3, "volume": 28707.0}, {"date": "2024-07-16", "close": 10.7, "volume": 66401.0}, {"date": "2024-07-17", "close": 10.7, "volume": 38902.0}, {"date": "2024-07-18", "close": 10.4, "volume": 53791.0}, {"date": "2024-07-19", "close": 9.7, "volume": 60717.0}, {"date": "2024-07-22", "close": 10.5, "volume": 53412.0}, {"date": "2024-07-23", "close": 10.5, "volume": 26120.0}, {"date": "2024-07-24", "close": 10.1, "volume": 52875.0}, {"date": "2024-07-25", "close": 9.965, "volume": 22050.0}, {"date": "2024-07-26", "close": 10.2, "volume": 23085.0}, {"date": "2024-07-29", "close": 9.446, "volume": 35970.0}, {"date": "2024-07-30", "close": 9.587, "volume": 29689.0}, {"date": "2024-07-31", "close": 10.4, "volume": 40010.0}, {"date": "2024-08-01", "close": 10.1, "volume": 85715.0}, {"date": "2024-08-02", "close": 9.8, "volume": 26154.0}, {"date": "2024-08-05", "close": 9.301, "volume": 23177.0}, {"date": "2024-08-06", "close": 9.26, "volume": 22118.0}, {"date": "2024-08-07", "close": 9.06, "volume": 14943.0}, {"date": "2024-08-08", "close": 9.06, "volume": 27937.0}, {"date": "2024-08-09", "close": 9.02, "volume": 17316.0}, {"date": "2024-08-12", "close": 8.812, "volume": 14054.0}, {"date": "2024-08-13", "close": 9.077, "volume": 34927.0}, {"date": "2024-08-14", "close": 8.959, "volume": 23700.0}, {"date": "2024-08-15", "close": 9.33, "volume": 31838.0}, {"date": "2024-08-16", "close": 9.1, "volume": 31937.0}, {"date": "2024-08-19", "close": 9.08, "volume": 29829.0}, {"date": "2024-08-20", "close": 9.569, "volume": 33913.0}, {"date": "2024-08-21", "close": 9.399, "volume": 35338.0}, {"date": "2024-08-22", "close": 9.1, "volume": 37458.0}, {"date": "2024-08-23", "close": 10.4, "volume": 57682.0}, {"date": "2024-08-26", "close": 10.3, "volume": 34286.0}, {"date": "2024-08-27", "close": 10.2, "volume": 40828.0}, {"date": "2024-08-28", "close": 9.833, "volume": 28041.0}, {"date": "2024-08-29", "close": 9.74, "volume": 9770.0}, {"date": "2024-08-30", "close": 9.425, "volume": 13508.0}, {"date": "2024-09-03", "close": 8.981, "volume": 26400.0}, {"date": "2024-09-04", "close": 8.897, "volume": 20619.0}, {"date": "2024-09-05", "close": 8.887, "volume": 43695.0}, {"date": "2024-09-06", "close": 8.46, "volume": 34542.0}, {"date": "2024-09-09", "close": 8.497, "volume": 18742.0}, {"date": "2024-09-10", "close": 8.073, "volume": 26093.0}, {"date": "2024-09-11", "close": 8.287, "volume": 16512.0}, {"date": "2024-09-12", "close": 8.151, "volume": 41810.0}, {"date": "2024-09-13", "close": 7.9, "volume": 38336.0}, {"date": "2024-09-16", "close": 8.078, "volume": 24241.0}, {"date": "2024-09-17", "close": 8.9, "volume": 41112.0}, {"date": "2024-09-18", "close": 8.682, "volume": 27257.0}, {"date": "2024-09-19", "close": 8.75, "volume": 46231.0}, {"date": "2024-09-20", "close": 9.068, "volume": 45619.0}, {"date": "2024-09-23", "close": 8.28, "volume": 32251.0}, {"date": "2024-09-24", "close": 8.613, "volume": 22143.0}, {"date": "2024-09-25", "close": 8.77, "volume": 9200.0}, {"date": "2024-09-26", "close": 8.8, "volume": 35160.0}, {"date": "2024-09-27", "close": 7.5, "volume": 162717.0}, {"date": "2024-09-30", "close": 7.484, "volume": 36664.0}, {"date": "2024-10-01", "close": 7.268, "volume": 16832.0}, {"date": "2024-10-02", "close": 7.384, "volume": 17736.0}, {"date": "2024-10-03", "close": 7.27, "volume": 20976.0}, {"date": "2024-10-04", "close": 7.251, "volume": 39057.0}, {"date": "2024-10-07", "close": 6.997, "volume": 21975.0}, {"date": "2024-10-08", "close": 6.703, "volume": 18474.0}, {"date": "2024-10-09", "close": 5.999, "volume": 81583.0}, {"date": "2024-10-10", "close": 5.785, "volume": 59972.0}, {"date": "2024-10-11", "close": 6.08, "volume": 72673.0}, {"date": "2024-10-14", "close": 6.244, "volume": 28185.0}, {"date": "2024-10-15", "close": 6.351, "volume": 7071.0}, {"date": "2024-10-16", "close": 6.212, "volume": 13859.0}, {"date": "2024-10-17", "close": 6.03, "volume": 15693.0}, {"date": "2024-10-18", "close": 6.018, "volume": 7838.0}, {"date": "2024-10-21", "close": 5.691, "volume": 46259.0}, {"date": "2024-10-22", "close": 5.666, "volume": 13265.0}, {"date": "2024-10-23", "close": 5.549, "volume": 23719.0}, {"date": "2024-10-24", "close": 5.498, "volume": 34050.0}, {"date": "2024-10-25", "close": 5.57, "volume": 29732.0}, {"date": "2024-10-28", "close": 6.1, "volume": 121946.0}, {"date": "2024-10-29", "close": 6.04, "volume": 64411.0}, {"date": "2024-10-30", "close": 6.92, "volume": 55279.0}, {"date": "2024-10-31", "close": 7.23, "volume": 63185.0}, {"date": "2024-11-01", "close": 6.65, "volume": 23693.0}, {"date": "2024-11-04", "close": 6.17, "volume": 24243.0}, {"date": "2024-11-05", "close": 6.25, "volume": 38348.0}, {"date": "2024-11-06", "close": 5.92, "volume": 48738.0}, {"date": "2024-11-07", "close": 7.41, "volume": 70207.0}, {"date": "2024-11-08", "close": 8.98, "volume": 182762.0}, {"date": "2024-11-11", "close": 9.03, "volume": 97528.0}, {"date": "2024-11-12", "close": 10.7, "volume": 129941.0}, {"date": "2024-11-13", "close": 9.86, "volume": 79482.0}, {"date": "2024-11-14", "close": 9.51, "volume": 52633.0}, {"date": "2024-11-15", "close": 9.48, "volume": 27590.0}, {"date": "2024-11-18", "close": 8.72, "volume": 69930.0}, {"date": "2024-11-19", "close": 8.56, "volume": 41289.0}, {"date": "2024-11-20", "close": 9.18, "volume": 43924.0}, {"date": "2024-11-21", "close": 9.63, "volume": 64345.0}, {"date": "2024-11-22", "close": 9.26, "volume": 49399.0}, {"date": "2024-11-25", "close": 9.19, "volume": 61494.0}, {"date": "2024-11-26", "close": 8.94, "volume": 26817.0}, {"date": "2024-11-27", "close": 8.76, "volume": 38936.0}, {"date": "2024-11-29", "close": 8.95, "volume": 40129.0}, {"date": "2024-12-02", "close": 8.36, "volume": 46246.0}, {"date": "2024-12-03", "close": 9.05, "volume": 68535.0}, {"date": "2024-12-04", "close": 9.35, "volume": 98195.0}, {"date": "2024-12-05", "close": 8.75, "volume": 95677.0}, {"date": "2024-12-06", "close": 8.84, "volume": 50742.0}, {"date": "2024-12-09", "close": 8.97, "volume": 39356.0}, {"date": "2024-12-10", "close": 8.81, "volume": 66262.0}, {"date": "2024-12-11", "close": 8.83, "volume": 43981.0}, {"date": "2024-12-12", "close": 8.56, "volume": 35534.0}, {"date": "2024-12-13", "close": 8.21, "volume": 49648.0}, {"date": "2024-12-16", "close": 8.21, "volume": 31800.0}, {"date": "2024-12-17", "close": 8.44, "volume": 51881.0}, {"date": "2024-12-18", "close": 7.79, "volume": 56169.0}, {"date": "2024-12-19", "close": 7.28, "volume": 76480.0}, {"date": "2024-12-20", "close": 7.73, "volume": 72561.0}, {"date": "2024-12-23", "close": 7.76, "volume": 24372.0}, {"date": "2024-12-24", "close": 7.75, "volume": 26339.0}, {"date": "2024-12-26", "close": 7.82, "volume": 45066.0}, {"date": "2024-12-27", "close": 7.55, "volume": 36353.0}, {"date": "2024-12-30", "close": 7.18, "volume": 102682.0}, {"date": "2024-12-31", "close": 7.19, "volume": 76376.0}, {"date": "2025-01-02", "close": 7.45, "volume": 34753.0}, {"date": "2025-01-03", "close": 7.59, "volume": 44910.0}, {"date": "2025-01-06", "close": 8.61, "volume": 118139.0}, {"date": "2025-01-07", "close": 8.83, "volume": 60354.0}, {"date": "2025-01-08", "close": 8.64, "volume": 42676.0}, {"date": "2025-01-10", "close": 8.18, "volume": 25145.0}, {"date": "2025-01-13", "close": 8.67, "volume": 40975.0}, {"date": "2025-01-14", "close": 9.14, "volume": 71669.0}, {"date": "2025-01-15", "close": 8.8, "volume": 30941.0}, {"date": "2025-01-16", "close": 8.65, "volume": 15936.0}, {"date": "2025-01-17", "close": 8.79, "volume": 14074.0}, {"date": "2025-01-21", "close": 8.33, "volume": 45319.0}, {"date": "2025-01-22", "close": 8.37, "volume": 15138.0}, {"date": "2025-01-23", "close": 8.08, "volume": 18245.0}, {"date": "2025-01-24", "close": 8.44, "volume": 45544.0}, {"date": "2025-01-27", "close": 8.0, "volume": 27784.0}, {"date": "2025-01-28", "close": 8.05, "volume": 39737.0}, {"date": "2025-01-29", "close": 7.97, "volume": 15264.0}, {"date": "2025-01-30", "close": 7.94, "volume": 21353.0}, {"date": "2025-01-31", "close": 7.97, "volume": 9072.0}, {"date": "2025-02-03", "close": 7.72, "volume": 37477.0}, {"date": "2025-02-04", "close": 7.76, "volume": 22502.0}, {"date": "2025-02-05", "close": 7.63, "volume": 4446.0}, {"date": "2025-02-06", "close": 7.51, "volume": 51005.0}, {"date": "2025-02-07", "close": 7.4, "volume": 41799.0}, {"date": "2025-02-10", "close": 7.19, "volume": 49009.0}, {"date": "2025-02-11", "close": 7.52, "volume": 32317.0}, {"date": "2025-02-12", "close": 7.46, "volume": 32547.0}, {"date": "2025-02-13", "close": 9.81, "volume": 179996.0}, {"date": "2025-02-14", "close": 9.28, "volume": 96159.0}, {"date": "2025-02-18", "close": 8.87, "volume": 29497.0}, {"date": "2025-02-19", "close": 8.8, "volume": 21004.0}, {"date": "2025-02-20", "close": 8.55, "volume": 20314.0}, {"date": "2025-02-21", "close": 8.5, "volume": 16733.0}, {"date": "2025-02-24", "close": 8.51, "volume": 29125.0}, {"date": "2025-02-25", "close": 8.31, "volume": 22444.0}, {"date": "2025-02-26", "close": 8.28, "volume": 33944.0}, {"date": "2025-02-27", "close": 8.23, "volume": 17998.0}, {"date": "2025-02-28", "close": 7.72, "volume": 54776.0}, {"date": "2025-03-03", "close": 7.62, "volume": 23401.0}, {"date": "2025-03-04", "close": 7.68, "volume": 16508.0}, {"date": "2025-03-05", "close": 7.68, "volume": 13673.0}, {"date": "2025-03-06", "close": 7.78, "volume": 33282.0}, {"date": "2025-03-07", "close": 8.18, "volume": 33518.0}, {"date": "2025-03-10", "close": 7.95, "volume": 30726.0}, {"date": "2025-03-11", "close": 7.85, "volume": 24747.0}, {"date": "2025-03-12", "close": 7.8, "volume": 15003.0}, {"date": "2025-03-13", "close": 7.71, "volume": 30371.0}, {"date": "2025-03-14", "close": 7.63, "volume": 10083.0}, {"date": "2025-03-17", "close": 7.53, "volume": 25478.0}, {"date": "2025-03-18", "close": 7.32, "volume": 15879.0}, {"date": "2025-03-19", "close": 7.3, "volume": 15052.0}, {"date": "2025-03-20", "close": 7.3, "volume": 30436.0}, {"date": "2025-03-21", "close": 7.3, "volume": 39465.0}, {"date": "2025-03-24", "close": 7.45, "volume": 23437.0}, {"date": "2025-03-25", "close": 7.43, "volume": 11598.0}, {"date": "2025-03-26", "close": 7.33, "volume": 20130.0}, {"date": "2025-03-27", "close": 7.28, "volume": 7526.0}, {"date": "2025-03-28", "close": 7.26, "volume": 8350.0}, {"date": "2025-03-31", "close": 7.17, "volume": 36646.0}, {"date": "2025-04-01", "close": 7.17, "volume": 32336.0}, {"date": "2025-04-02", "close": 7.07, "volume": 18954.0}, {"date": "2025-04-03", "close": 6.65, "volume": 41104.0}, {"date": "2025-04-04", "close": 6.49, "volume": 58643.0}, {"date": "2025-04-07", "close": 6.31, "volume": 39429.0}, {"date": "2025-04-08", "close": 5.94, "volume": 41639.0}, {"date": "2025-04-09", "close": 6.15, "volume": 75161.0}, {"date": "2025-04-10", "close": 5.78, "volume": 13133.0}, {"date": "2025-04-11", "close": 5.87, "volume": 13690.0}, {"date": "2025-04-14", "close": 5.69, "volume": 35220.0}, {"date": "2025-04-15", "close": 5.71, "volume": 12616.0}, {"date": "2025-04-16", "close": 5.88, "volume": 13438.0}, {"date": "2025-04-17", "close": 6.17, "volume": 15329.0}, {"date": "2025-04-21", "close": 5.92, "volume": 29598.0}, {"date": "2025-04-22", "close": 6.09, "volume": 12257.0}, {"date": "2025-04-23", "close": 6.0, "volume": 28365.0}, {"date": "2025-04-24", "close": 6.38, "volume": 44624.0}, {"date": "2025-04-25", "close": 6.08, "volume": 116629.0}, {"date": "2025-04-28", "close": 6.2, "volume": 8304.0}, {"date": "2025-04-29", "close": 6.11, "volume": 16201.0}, {"date": "2025-04-30", "close": 5.98, "volume": 13644.0}, {"date": "2025-05-01", "close": 6.07, "volume": 16376.0}, {"date": "2025-05-02", "close": 6.25, "volume": 15705.0}, {"date": "2025-05-05", "close": 6.13, "volume": 18003.0}, {"date": "2025-05-06", "close": 5.98, "volume": 11739.0}, {"date": "2025-05-07", "close": 6.01, "volume": 21430.0}, {"date": "2025-05-08", "close": 6.06, "volume": 35034.0}, {"date": "2025-05-09", "close": 5.99, "volume": 9119.0}, {"date": "2025-05-12", "close": 6.04, "volume": 17072.0}, {"date": "2025-05-13", "close": 6.09, "volume": 27987.0}, {"date": "2025-05-14", "close": 6.23, "volume": 16007.0}, {"date": "2025-05-15", "close": 6.5, "volume": 23646.0}, {"date": "2025-05-16", "close": 6.37, "volume": 20553.0}, {"date": "2025-05-19", "close": 6.13, "volume": 11960.0}, {"date": "2025-05-20", "close": 6.16, "volume": 13722.0}, {"date": "2025-05-21", "close": 5.99, "volume": 22124.0}, {"date": "2025-05-22", "close": 6.0, "volume": 9465.0}, {"date": "2025-05-23", "close": 6.04, "volume": 22488.0}, {"date": "2025-05-27", "close": 5.86, "volume": 25579.0}, {"date": "2025-05-28", "close": 5.75, "volume": 13174.0}, {"date": "2025-05-29", "close": 5.85, "volume": 13279.0}, {"date": "2025-05-30", "close": 5.66, "volume": 67923.0}, {"date": "2025-06-02", "close": 5.81, "volume": 11694.0}, {"date": "2025-06-03", "close": 5.66, "volume": 11019.0}, {"date": "2025-06-04", "close": 5.76, "volume": 38884.0}, {"date": "2025-06-05", "close": 5.76, "volume": 8374.0}, {"date": "2025-06-06", "close": 5.82, "volume": 25595.0}, {"date": "2025-06-09", "close": 6.15, "volume": 21163.0}, {"date": "2025-06-10", "close": 6.11, "volume": 16229.0}, {"date": "2025-06-11", "close": 5.99, "volume": 12859.0}, {"date": "2025-06-12", "close": 6.03, "volume": 12196.0}, {"date": "2025-06-13", "close": 5.85, "volume": 13265.0}, {"date": "2025-06-16", "close": 5.93, "volume": 83351.0}, {"date": "2025-06-17", "close": 5.92, "volume": 100518.0}, {"date": "2025-06-18", "close": 6.06, "volume": 105779.0}, {"date": "2025-06-20", "close": 5.85, "volume": 33391.0}, {"date": "2025-06-23", "close": 5.91, "volume": 95959.0}, {"date": "2025-06-24", "close": 6.12, "volume": 32070.0}, {"date": "2025-06-25", "close": 6.07, "volume": 98345.0}, {"date": "2025-06-26", "close": 6.15, "volume": 90180.0}, {"date": "2025-06-27", "close": 5.99, "volume": 27131.0}, {"date": "2025-06-30", "close": 6.02, "volume": 28804.0}, {"date": "2025-07-01", "close": 5.99, "volume": 20922.0}, {"date": "2025-07-02", "close": 6.205, "volume": 18682.0}, {"date": "2025-07-03", "close": 6.17, "volume": 14616.0}, {"date": "2025-07-07", "close": 6.43, "volume": 38208.0}, {"date": "2025-07-08", "close": 7.05, "volume": 61302.0}, {"date": "2025-07-09", "close": 7.36, "volume": 43206.0}, {"date": "2025-07-10", "close": 7.17, "volume": 55735.0}, {"date": "2025-07-11", "close": 7.09, "volume": 27168.0}, {"date": "2025-07-14", "close": 7.01, "volume": 11184.0}, {"date": "2025-07-15", "close": 6.71, "volume": 22710.0}, {"date": "2025-07-16", "close": 6.84, "volume": 9543.0}, {"date": "2025-07-17", "close": 6.74, "volume": 20354.0}, {"date": "2025-07-18", "close": 6.64, "volume": 25419.0}, {"date": "2025-07-21", "close": 6.55, "volume": 37534.0}, {"date": "2025-07-22", "close": 6.63, "volume": 34381.0}, {"date": "2025-07-23", "close": 6.68, "volume": 57104.0}, {"date": "2025-07-24", "close": 6.51, "volume": 39173.0}, {"date": "2025-07-25", "close": 6.58, "volume": 17144.0}, {"date": "2025-07-28", "close": 6.63, "volume": 5089.0}, {"date": "2025-07-29", "close": 6.42, "volume": 11468.0}, {"date": "2025-07-30", "close": 6.32, "volume": 44352.0}, {"date": "2025-07-31", "close": 6.36, "volume": 21840.0}, {"date": "2025-08-01", "close": 6.28, "volume": 18988.0}, {"date": "2025-08-04", "close": 6.35, "volume": 31169.0}, {"date": "2025-08-05", "close": 6.3, "volume": 38910.0}, {"date": "2025-08-06", "close": 6.26, "volume": 12748.0}, {"date": "2025-08-07", "close": 6.26, "volume": 9193.0}, {"date": "2025-08-08", "close": 6.3, "volume": 10374.0}, {"date": "2025-08-11", "close": 6.32, "volume": 11569.0}, {"date": "2025-08-12", "close": 6.44, "volume": 24825.0}, {"date": "2025-08-13", "close": 6.2, "volume": 39695.0}, {"date": "2025-08-14", "close": 6.18, "volume": 40919.0}, {"date": "2025-08-15", "close": 6.25, "volume": 45400.0}, {"date": "2025-08-18", "close": 6.18, "volume": 33404.0}, {"date": "2025-08-19", "close": 6.08, "volume": 39028.0}, {"date": "2025-08-20", "close": 6.11, "volume": 14998.0}, {"date": "2025-08-21", "close": 6.01, "volume": 42696.0}, {"date": "2025-08-22", "close": 6.18, "volume": 131748.0}, {"date": "2025-08-25", "close": 6.11, "volume": 30628.0}, {"date": "2025-08-26", "close": 6.09, "volume": 17249.0}, {"date": "2025-08-27", "close": 6.12, "volume": 45496.0}, {"date": "2025-08-28", "close": 6.01, "volume": 93933.0}, {"date": "2025-08-29", "close": 5.99, "volume": 14365.0}, {"date": "2025-09-02", "close": 5.9, "volume": 13380.0}, {"date": "2025-09-03", "close": 5.99, "volume": 24348.0}, {"date": "2025-09-04", "close": 5.98, "volume": 9560.0}, {"date": "2025-09-05", "close": 6.15, "volume": 25615.0}, {"date": "2025-09-08", "close": 6.18, "volume": 22192.0}, {"date": "2025-09-09", "close": 6.14, "volume": 42906.0}, {"date": "2025-09-10", "close": 6.19, "volume": 18703.0}, {"date": "2025-09-11", "close": 6.18, "volume": 35697.0}, {"date": "2025-09-12", "close": 6.21, "volume": 28076.0}, {"date": "2025-09-15", "close": 6.07, "volume": 52701.0}, {"date": "2025-09-16", "close": 6.2, "volume": 50101.0}, {"date": "2025-09-17", "close": 6.07, "volume": 79553.0}, {"date": "2025-09-18", "close": 6.09, "volume": 37702.0}, {"date": "2025-09-19", "close": 5.92, "volume": 62245.0}, {"date": "2025-09-22", "close": 5.93, "volume": 29428.0}, {"date": "2025-09-23", "close": 5.86, "volume": 32590.0}, {"date": "2025-09-24", "close": 5.94, "volume": 18683.0}, {"date": "2025-09-25", "close": 5.81, "volume": 32166.0}, {"date": "2025-09-26", "close": 5.8, "volume": 50465.0}, {"date": "2025-09-29", "close": 5.92, "volume": 29886.0}, {"date": "2025-09-30", "close": 5.9, "volume": 7669.0}, {"date": "2025-10-01", "close": 5.95, "volume": 31537.0}, {"date": "2025-10-02", "close": 5.92, "volume": 29544.0}, {"date": "2025-10-03", "close": 6.01, "volume": 24410.0}, {"date": "2025-10-06", "close": 5.9, "volume": 18050.0}, {"date": "2025-10-07", "close": 5.84, "volume": 23165.0}, {"date": "2025-10-08", "close": 5.91, "volume": 25096.0}, {"date": "2025-10-09", "close": 5.71, "volume": 35006.0}, {"date": "2025-10-10", "close": 5.49, "volume": 105163.0}, {"date": "2025-10-13", "close": 5.49, "volume": 21668.0}, {"date": "2025-10-14", "close": 5.5, "volume": 12032.0}, {"date": "2025-10-15", "close": 5.44, "volume": 14811.0}, {"date": "2025-10-16", "close": 5.2, "volume": 73340.0}, {"date": "2025-10-17", "close": 5.11, "volume": 58999.0}, {"date": "2025-10-20", "close": 5.07, "volume": 40294.0}, {"date": "2025-10-21", "close": 5.07, "volume": 9958.0}, {"date": "2025-10-22", "close": 5.1, "volume": 19403.0}, {"date": "2025-10-23", "close": 4.88, "volume": 142994.0}, {"date": "2025-10-24", "close": 4.94, "volume": 37162.0}, {"date": "2025-10-27", "close": 4.92, "volume": 29161.0}, {"date": "2025-10-28", "close": 4.9, "volume": 32152.0}, {"date": "2025-10-29", "close": 4.83, "volume": 26790.0}, {"date": "2025-10-30", "close": 4.82, "volume": 12557.0}, {"date": "2025-10-31", "close": 4.77, "volume": 53254.0}, {"date": "2025-11-03", "close": 4.67, "volume": 27020.0}, {"date": "2025-11-04", "close": 4.4, "volume": 39695.0}, {"date": "2025-11-05", "close": 4.56, "volume": 76357.0}, {"date": "2025-11-06", "close": 4.47, "volume": 22909.0}, {"date": "2025-11-07", "close": 4.41, "volume": 15021.0}, {"date": "2025-11-10", "close": 4.41, "volume": 25512.0}, {"date": "2025-11-11", "close": 4.39, "volume": 20376.0}, {"date": "2025-11-12", "close": 4.23, "volume": 27689.0}, {"date": "2025-11-13", "close": 4.14, "volume": 48678.0}, {"date": "2025-11-14", "close": 4.09, "volume": 22609.0}, {"date": "2025-11-17", "close": 3.97, "volume": 68085.0}, {"date": "2025-11-18", "close": 3.93, "volume": 37554.0}, {"date": "2025-11-19", "close": 3.8, "volume": 26745.0}, {"date": "2025-11-20", "close": 3.45, "volume": 527274.0}, {"date": "2025-11-21", "close": 3.43, "volume": 65950.0}, {"date": "2025-11-24", "close": 3.19, "volume": 50887.0}, {"date": "2025-11-25", "close": 3.2, "volume": 50785.0}, {"date": "2025-11-26", "close": 3.61, "volume": 39309.0}, {"date": "2025-11-28", "close": 3.54, "volume": 24190.0}, {"date": "2025-12-01", "close": 3.16, "volume": 97925.0}, {"date": "2025-12-02", "close": 2.96, "volume": 60584.0}, {"date": "2025-12-03", "close": 3.09, "volume": 106925.0}, {"date": "2025-12-04", "close": 3.25, "volume": 49275.0}, {"date": "2025-12-05", "close": 3.15, "volume": 17056.0}, {"date": "2025-12-08", "close": 3.07, "volume": 24199.0}, {"date": "2025-12-09", "close": 3.16, "volume": 2201082.0}, {"date": "2025-12-10", "close": 4.55, "volume": 5033613.0}, {"date": "2025-12-11", "close": 4.57, "volume": 506437.0}, {"date": "2025-12-12", "close": 4.21, "volume": 168160.0}, {"date": "2025-12-15", "close": 3.84, "volume": 147531.0}, {"date": "2025-12-16", "close": 3.48, "volume": 136939.0}, {"date": "2025-12-17", "close": 3.69, "volume": 106404.0}, {"date": "2025-12-18", "close": 3.86, "volume": 90394.0}, {"date": "2025-12-19", "close": 3.79, "volume": 98252.0}, {"date": "2025-12-22", "close": 3.78, "volume": 44195.0}, {"date": "2025-12-23", "close": 3.75, "volume": 79586.0}, {"date": "2025-12-24", "close": 3.81, "volume": 34141.0}, {"date": "2025-12-26", "close": 3.74, "volume": 58511.0}, {"date": "2025-12-29", "close": 4.4, "volume": 241686.0}, {"date": "2025-12-30", "close": 4.55, "volume": 61596.0}, {"date": "2025-12-31", "close": 4.26, "volume": 41212.0}, {"date": "2026-01-02", "close": 4.42, "volume": 29247.0}, {"date": "2026-01-05", "close": 4.41, "volume": 27068.0}, {"date": "2026-01-06", "close": 4.36, "volume": 11912.0}, {"date": "2026-01-07", "close": 4.33, "volume": 22113.0}, {"date": "2026-01-08", "close": 4.47, "volume": 4423.0}, {"date": "2026-01-09", "close": 4.31, "volume": 48918.0}, {"date": "2026-01-12", "close": 4.32, "volume": 23642.0}, {"date": "2026-01-13", "close": 3.97, "volume": 223764.0}, {"date": "2026-01-14", "close": 4.29, "volume": 89776.0}, {"date": "2026-01-15", "close": 4.55, "volume": 102184.0}, {"date": "2026-01-16", "close": 4.8, "volume": 46677.0}, {"date": "2026-01-20", "close": 4.55, "volume": 44103.0}, {"date": "2026-01-21", "close": 4.32, "volume": 29455.0}, {"date": "2026-01-22", "close": 4.21, "volume": 55736.0}, {"date": "2026-01-23", "close": 4.22, "volume": 24023.0}, {"date": "2026-01-26", "close": 4.07, "volume": 24998.0}, {"date": "2026-01-27", "close": 3.98, "volume": 39450.0}, {"date": "2026-01-28", "close": 3.97, "volume": 33245.0}, {"date": "2026-01-29", "close": 4.16, "volume": 37362.0}, {"date": "2026-01-30", "close": 3.93, "volume": 24232.0}, {"date": "2026-02-02", "close": 3.82, "volume": 34346.0}, {"date": "2026-02-03", "close": 3.674, "volume": 41354.0}, {"date": "2026-02-04", "close": 3.65, "volume": 23361.0}, {"date": "2026-02-05", "close": 3.45, "volume": 102403.0}, {"date": "2026-02-06", "close": 3.52, "volume": 52990.0}, {"date": "2026-02-09", "close": 3.5, "volume": 100022.0}, {"date": "2026-02-10", "close": 3.5, "volume": 56694.0}, {"date": "2026-02-11", "close": 3.45, "volume": 66022.0}, {"date": "2026-02-12", "close": 3.4, "volume": 19057.0}, {"date": "2026-02-13", "close": 3.39, "volume": 35164.0}, {"date": "2026-02-17", "close": 3.27, "volume": 60926.0}, {"date": "2026-02-18", "close": 3.17, "volume": 58113.0}, {"date": "2026-02-19", "close": 3.0, "volume": 105065.0}, {"date": "2026-02-20", "close": 2.96, "volume": 73849.0}, {"date": "2026-02-23", "close": 2.85, "volume": 82134.0}, {"date": "2026-02-24", "close": 2.95, "volume": 54325.0}, {"date": "2026-02-25", "close": 2.97, "volume": 63007.0}, {"date": "2026-02-26", "close": 3.0, "volume": 57912.0}, {"date": "2026-02-27", "close": 2.99, "volume": 30414.0}, {"date": "2026-03-02", "close": 3.02, "volume": 40316.0}, {"date": "2026-03-03", "close": 3.09, "volume": 21131.0}, {"date": "2026-03-04", "close": 3.13, "volume": 77217.0}, {"date": "2026-03-05", "close": 3.18, "volume": 50964.0}, {"date": "2026-03-06", "close": 3.24, "volume": 139909.0}, {"date": "2026-03-09", "close": 3.23, "volume": 60417.0}, {"date": "2026-03-10", "close": 3.19, "volume": 46514.0}, {"date": "2026-03-11", "close": 3.24, "volume": 57720.0}, {"date": "2026-03-12", "close": 3.16, "volume": 17716.0}, {"date": "2026-03-13", "close": 3.14, "volume": 25184.0}, {"date": "2026-03-16", "close": 3.08, "volume": 12213.0}, {"date": "2026-03-17", "close": 3.23, "volume": 20902.0}, {"date": "2026-03-18", "close": 3.14, "volume": 27962.0}, {"date": "2026-03-19", "close": 3.02, "volume": 23062.0}, {"date": "2026-03-20", "close": 2.97, "volume": 55651.0}, {"date": "2026-03-23", "close": 3.02, "volume": 45334.0}, {"date": "2026-03-24", "close": 2.92, "volume": 53685.0}, {"date": "2026-03-25", "close": 2.85, "volume": 25655.0}, {"date": "2026-03-26", "close": 2.76, "volume": 10960.0}, {"date": "2026-03-27", "close": 2.86, "volume": 21136.0}, {"date": "2026-03-30", "close": 2.89, "volume": 6335.0}, {"date": "2026-03-31", "close": 2.74, "volume": 54536.0}, {"date": "2026-04-01", "close": 2.67, "volume": 26143.0}, {"date": "2026-04-02", "close": 2.59, "volume": 20487.0}, {"date": "2026-04-06", "close": 2.59, "volume": 32131.0}, {"date": "2026-04-07", "close": 2.59, "volume": 22004.0}, {"date": "2026-04-08", "close": 2.64, "volume": 26256.0}, {"date": "2026-04-09", "close": 2.72, "volume": 29521.0}, {"date": "2026-04-10", "close": 2.8, "volume": 16869.0}, {"date": "2026-04-13", "close": 2.84, "volume": 40380.0}, {"date": "2026-04-14", "close": 2.88, "volume": 13403.0}, {"date": "2026-04-15", "close": 2.94, "volume": 49275.0}, {"date": "2026-04-16", "close": 2.97, "volume": 15185.0}, {"date": "2026-04-17", "close": 3.06, "volume": 47876.0}, {"date": "2026-04-20", "close": 3.21, "volume": 31307.0}, {"date": "2026-04-21", "close": 3.2, "volume": 9118.0}, {"date": "2026-04-22", "close": 3.1, "volume": 37622.0}, {"date": "2026-04-23", "close": 3.02, "volume": 6525.0}, {"date": "2026-04-24", "close": 2.95, "volume": 14625.0}, {"date": "2026-04-27", "close": 2.97, "volume": 11205.0}, {"date": "2026-04-28", "close": 3.0, "volume": 3073.0}, {"date": "2026-04-29", "close": 2.91, "volume": 13918.0}, {"date": "2026-04-30", "close": 2.91, "volume": 24653.0}, {"date": "2026-05-01", "close": 2.97, "volume": 11389.0}, {"date": "2026-05-04", "close": 2.93, "volume": 36849.0}, {"date": "2026-05-05", "close": 2.945, "volume": 15845.0}, {"date": "2026-05-06", "close": 3.0, "volume": 17062.0}, {"date": "2026-05-07", "close": 3.11, "volume": 17428.0}, {"date": "2026-05-08", "close": 3.08, "volume": 18798.0}, {"date": "2026-05-11", "close": 3.04, "volume": 32942.0}, {"date": "2026-05-12", "close": 2.95, "volume": 30155.0}, {"date": "2026-05-13", "close": 2.99, "volume": 20471.0}, {"date": "2026-05-14", "close": 2.95, "volume": 14806.0}, {"date": "2026-05-15", "close": 2.89, "volume": 12149.0}, {"date": "2026-05-18", "close": 2.89, "volume": 11107.0}, {"date": "2026-05-19", "close": 2.92, "volume": 20527.0}, {"date": "2026-05-20", "close": 2.9, "volume": 4725.0}, {"date": "2026-05-21", "close": 2.9, "volume": 10822.0}, {"date": "2026-05-22", "close": 2.98, "volume": 26917.0}, {"date": "2026-05-26", "close": 2.9, "volume": 27074.0}, {"date": "2026-05-27", "close": 2.92, "volume": 11760.0}, {"date": "2026-05-28", "close": 2.95, "volume": 16769.0}, {"date": "2026-05-29", "close": 3.08, "volume": 40185.0}, {"date": "2026-06-01", "close": 3.07, "volume": 17130.0}, {"date": "2026-06-02", "close": 3.05, "volume": 33876.0}, {"date": "2026-06-03", "close": 3.04, "volume": 16645.0}, {"date": "2026-06-04", "close": 3.07, "volume": 9720.0}, {"date": "2026-06-05", "close": 3.01, "volume": 24035.0}, {"date": "2026-06-08", "close": 3.05, "volume": 10192.0}, {"date": "2026-06-09", "close": 3.09, "volume": 26036.0}, {"date": "2026-06-10", "close": 3.06, "volume": 33526.0}, {"date": "2026-06-11", "close": 3.05, "volume": 6785.0}, {"date": "2026-06-12", "close": 2.96, "volume": 18178.0}, {"date": "2026-06-15", "close": 3.06, "volume": 151256.0}, {"date": "2026-06-16", "close": 2.97, "volume": 21508.0}, {"date": "2026-06-17", "close": 3.0, "volume": 20318.0}, {"date": "2026-06-18", "close": 3.17, "volume": 158988.0}, {"date": "2026-06-22", "close": 3.22, "volume": 216041.0}, {"date": "2026-06-23", "close": 3.24, "volume": 201434.0}, {"date": "2026-06-24", "close": 3.22, "volume": 44196.0}, {"date": "2026-06-25", "close": 3.21, "volume": 43463.0}, {"date": "2026-06-26", "close": 3.11, "volume": 128372.0}, {"date": "2026-06-29", "close": 3.23, "volume": 23579.0}, {"date": "2026-06-30", "close": 3.24, "volume": 108708.0}, {"date": "2026-07-01", "close": 3.25, "volume": 11741.0}, {"date": "2026-07-02", "close": 3.17, "volume": 11045.0}, {"date": "2026-07-06", "close": 3.19, "volume": 37246.0}, {"date": "2026-07-07", "close": 3.14, "volume": 39585.0}, {"date": "2026-07-08", "close": 3.15, "volume": 39561.0}, {"date": "2026-07-09", "close": 3.21, "volume": 11332.0}, {"date": "2026-07-10", "close": 3.2, "volume": 6231.0}, {"date": "2026-07-13", "close": 3.21, "volume": 20222.0}, {"date": "2026-07-14", "close": 3.19, "volume": 10790.0}, {"date": "2026-07-15", "close": 3.23, "volume": 31654.0}, {"date": "2026-07-16", "close": 3.23, "volume": 15014.0}, {"date": "2026-07-17", "close": 3.25, "volume": 53786.0}, {"date": "2026-07-20", "close": 3.25, "volume": 11378.0}, {"date": "2026-07-21", "close": 3.24, "volume": 5438.0}, {"date": "2026-07-22", "close": 3.24, "volume": 6130.0}, {"date": "2026-07-23", "close": 3.24, "volume": 3620.0}, {"date": "2026-07-24", "close": 3.24, "volume": 7379.0}, {"date": "2026-07-27", "close": 3.23, "volume": 12473.0}, {"date": "2026-07-28", "close": 3.23, "volume": 20548.0}, {"date": "2026-07-29", "close": 3.21, "volume": 4484.0}, {"date": "2026-07-30", "close": 3.22, "volume": 9021.0}, {"date": "2026-07-31", "close": 3.23, "volume": 4838.0}, {"date": "2026-08-03", "close": 3.25, "volume": 19930.0}, {"date": "2026-08-04", "close": 3.2, "volume": 19382.0}, {"date": "2026-08-05", "close": 3.24, "volume": 16371.0}, {"date": "2026-08-06", "close": 3.24, "volume": 15105.0}, {"date": "2026-08-07", "close": 3.24, "volume": 18904.0}], "refreshing": true}