{"ticker": "ATOS", "overview": {"cik": "1488039", "ticker": "ATOS", "name": "ATOSSA THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339292", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339257", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-268597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266717", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224521", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224148", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224140", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224135", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224133", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213439", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213423", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213373", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158030", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134861", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132644", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001193125-26-131954", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-131807", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001193125-26-124396", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124393", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001193125-26-117826", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-061412", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-20", "title": "Prospectus", "accession": "0001193125-26-061388", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-20", "title": "Form 424B3", "accession": "0001193125-26-061342", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-054797", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 109636.9483, "sell_n": 1, "sell_sum": 32500.0, "net": 77136.9483, "insiders": 4, "first_date": "2023-06-20", "last_date": "2025-05-21"}, "metrics": {"ticker": "ATOS", "has_prices": true, "as_of": "2026-08-07", "last": 2.36, "prev_close": 2.42, "change": -0.06000000000000005, "change_pct": -0.024793388429752088, "session_volume": 78020.0, "vwap_5": 2.340328737032607, "vwap_20": 2.35667529575567, "vwap_60": 2.4898808942686292, "vwap_250": 6.447397301565056, "high_52w": 13.5713, "low_52w": 1.75, "avg_volume_20": 66866.85, "sessions": 400, "market_cap": {"value": 20322811.959999997, "shares": 8611361.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-224125", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Tessa Cigler", "who_key": "Cigler Tessa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224125/0001193125-26-224125-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-224133", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Stephen J. Galli", "who_key": "Galli Stephen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224133/0001193125-26-224133-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-224135", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224135/0001193125-26-224135-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-224140", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224140/0001193125-26-224140-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-224148", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Shu-Chih Chen", "who_key": "Chen Shu-Chih", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224148/0001193125-26-224148-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-224521", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526224521/0001193125-26-224521-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "0001193125-26-134861", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526134861/0001193125-26-134861-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001193125-26-132644", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Mark James Daniel", "who_key": "Daniel Mark James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526132644/0001193125-26-132644-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319176}, {"id": "0001193125-26-019273", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526019273/0001193125-26-019273-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412776}, {"id": "0001193125-26-030571", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312526030571/0001193125-26-030571-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412776}, {"id": "0001193125-25-245114", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Mark James Daniel", "who_key": "Daniel Mark James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000119312525245114/0001193125-25-245114-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553896}, {"id": "0000950170-25-076523", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9886.9483, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $10K of ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025076523/0000950170-25-076523-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764136}, {"id": "0000950170-25-073513", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073513/0000950170-25-073513-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073515", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Tessa Cigler", "who_key": "Cigler Tessa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073515/0000950170-25-073515-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073516", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073516/0000950170-25-073516-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073517", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Stephen J. Galli", "who_key": "Galli Stephen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073517/0000950170-25-073517-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073518", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Heather Rees", "who_key": "Rees Heather", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073518/0000950170-25-073518-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073520", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073520/0000950170-25-073520-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073521", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Shu-Chih Chen", "who_key": "Chen Shu-Chih", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073521/0000950170-25-073521-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-073522", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025073522/0000950170-25-073522-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-046742", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $7K of ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025046742/0000950170-25-046742-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844776}, {"id": "0000950170-24-079557", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Tessa Cigler", "who_key": "Cigler Tessa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079557/0000950170-24-079557-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079558", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Stephen J. Galli", "who_key": "Galli Stephen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079558/0000950170-24-079558-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079559", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079559/0000950170-24-079559-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079560", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Heather Rees", "who_key": "Rees Heather", "role": "SVP, Finance and Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079560/0000950170-24-079560-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079561", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Shu-Chih Chen", "who_key": "Chen Shu-Chih", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079561/0000950170-24-079561-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079563", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079563/0000950170-24-079563-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079562", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079562/0000950170-24-079562-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-079565", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024079565/0000950170-24-079565-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236456}, {"id": "0000950170-24-043690", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44250.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024043690/0000950170-24-043690-index.htm", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348776}], "recent_buys": [{"id": "0000950170-25-076523", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9886.9483, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $10K of ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025076523/0000950170-25-076523-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764136}, {"id": "0000950170-25-046742", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $7K of ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025046742/0000950170-25-046742-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844776}, {"id": "0000950170-24-043690", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44250.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024043690/0000950170-24-043690-index.htm", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348776}, {"id": "0001437749-23-017896", "src": "INSIDERS", "ticker": "ATOS", "cik": "1488039", "company": "ATOSSA THERAPEUTICS, INC.", "company_raw": "ATOSSA THERAPEUTICS, INC.", "who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48500.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ATOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000143774923017896/0001437749-23-017896-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773576}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atossa Therapeutics, Inc. - Common Stock", "new_value": "ATOSSA THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001488039", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001488039", "applied": 1, "detected_at": "2026-09-10T10:06:00.581891"}]}, "key_people": [{"who": "Gregory L. Weaver", "who_key": "WEAVER GREGORY L", "role": "EVP & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 48500.0, "sold": 32500.0, "net": 16000.0, "trades": 2, "top_score": 57.8, "lean": "buying", "history": [{"action": "SELL", "amount": 32500.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000143774923032461/0001437749-23-032461-index.htm"}, {"action": "BUY", "amount": 48500.0, "date": "2023-06-20", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000143774923017896/0001437749-23-017896-index.htm"}], "latest": {"action": "SELL", "amount": 32500.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000143774923032461/0001437749-23-032461-index.htm"}}, {"who": "Jonathan Finn", "who_key": "Finn Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44250.0, "sold": 0, "net": 44250.0, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44250.0, "date": "2024-04-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024043690/0000950170-24-043690-index.htm"}], "latest": {"action": "BUY", "amount": 44250.0, "date": "2024-04-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017024043690/0000950170-24-043690-index.htm"}}, {"who": "Steven C. Quay", "who_key": "QUAY STEVEN C", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 9886.9483, "sold": 0, "net": 9886.9483, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9886.9483, "date": "2025-05-21", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025076523/0000950170-25-076523-index.htm"}], "latest": {"action": "BUY", "amount": 9886.9483, "date": "2025-05-21", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025076523/0000950170-25-076523-index.htm"}}, {"who": "H. Lawrence Remmel", "who_key": "Remmel H. Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7000.0, "sold": 0, "net": 7000.0, "trades": 1, "top_score": 40.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7000.0, "date": "2025-03-26", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025046742/0000950170-25-046742-index.htm"}], "latest": {"action": "BUY", "amount": 7000.0, "date": "2025-03-26", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1488039/000095017025046742/0000950170-25-046742-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-339292", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339257", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001193125-26-268597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266717", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224521", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224148", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224140", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224135", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224133", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213439", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213423", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213373", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158030", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134861", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001193125-26-132644", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001193125-26-131954", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-30", "title": "Proxy statement", "accession": "0001193125-26-131807", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001193125-26-124396", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001193125-26-124393", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-20", "title": "Form PRE 14A", "accession": "0001193125-26-117826", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-061412", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-20", "title": "Prospectus", "accession": "0001193125-26-061388", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-20", "title": "Form 424B3", "accession": "0001193125-26-061342", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-054797", "price_sensitive": true}], "performance": {"ticker": "ATOS", "has_prices": true, "summary": {"n": 4, "avg": -0.8347084660405657, "win_rate": 0.0, "best": -0.7740329375718117, "worst": -0.9100907854484223, "as_of": "2026-08-07"}, "buys": [{"who": "QUAY STEVEN C", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9886.9483, "date": "2025-05-21", "score": 52.4, "ref_price": 13.0598, "return": -0.8192927916200861}, {"who": "Remmel H. Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2025-03-26", "score": 40.8, "ref_price": 10.444, "return": -0.7740329375718117}, {"who": "Finn Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44250.0, "date": "2024-04-10", "score": 34.9, "ref_price": 26.2487, "return": -0.9100907854484223}, {"who": "WEAVER GREGORY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO, Director", "amount": 48500.0, "date": "2023-06-20", "score": 57.8, "ref_price": 14.3393, "return": -0.8354173495219432}]}, "price_series": [{"date": "2016-08-08", "close": 715.4571, "volume": 27.0}, {"date": "2016-08-09", "close": 701.9579, "volume": 31.0}, {"date": "2016-08-10", "close": 676.3094, "volume": 59.0}, {"date": "2016-08-11", "close": 683.059, "volume": 27.0}, {"date": "2016-08-12", "close": 674.9595, "volume": 62.0}, {"date": "2016-08-15", "close": 674.9595, "volume": 44.0}, {"date": "2016-08-16", "close": 666.86, "volume": 38.0}, {"date": "2016-08-17", "close": 654.7107, "volume": 50.0}, {"date": "2016-08-18", "close": 674.9595, "volume": 57.0}, {"date": "2016-08-19", "close": 686.0288, "volume": 23.0}, {"date": "2016-08-22", "close": 674.9595, "volume": 81.0}, {"date": "2016-08-23", "close": 650.121, "volume": 76.0}, {"date": "2016-08-24", "close": 662.2703, "volume": 37.0}, {"date": "2016-08-25", "close": 646.0712, "volume": 176.0}, {"date": "2016-08-26", "close": 541.7946, "volume": 676.0}, {"date": "2016-08-29", "close": 611.9939, "volume": 571.0}, {"date": "2016-08-30", "close": 620.9938, "volume": 414.0}, {"date": "2016-08-31", "close": 446.3955, "volume": 4388.0}, {"date": "2016-09-01", "close": 433.7957, "volume": 1655.0}, {"date": "2016-09-02", "close": 435.5956, "volume": 443.0}, {"date": "2016-09-06", "close": 426.5957, "volume": 288.0}, {"date": "2016-09-07", "close": 403.196, "volume": 268.0}, {"date": "2016-09-08", "close": 394.1961, "volume": 396.0}, {"date": "2016-09-09", "close": 368.9963, "volume": 364.0}, {"date": "2016-09-12", "close": 368.3303, "volume": 323.0}, {"date": "2016-09-13", "close": 386.9961, "volume": 236.0}, {"date": "2016-09-14", "close": 408.5959, "volume": 443.0}, {"date": "2016-09-15", "close": 390.5961, "volume": 214.0}, {"date": "2016-09-16", "close": 370.7963, "volume": 214.0}, {"date": "2016-09-19", "close": 363.5964, "volume": 128.0}, {"date": "2016-09-20", "close": 390.5961, "volume": 266.0}, {"date": "2016-09-21", "close": 394.1961, "volume": 246.0}, {"date": "2016-09-22", "close": 388.7961, "volume": 235.0}, {"date": "2016-09-23", "close": 392.3961, "volume": 72.0}, {"date": "2016-09-26", "close": 372.5963, "volume": 115.0}, {"date": "2016-09-27", "close": 365.3963, "volume": 174.0}, {"date": "2016-09-28", "close": 386.9961, "volume": 60.0}, {"date": "2016-09-29", "close": 372.5963, "volume": 116.0}, {"date": "2016-09-30", "close": 377.9962, "volume": 50.0}, {"date": "2016-10-03", "close": 374.9362, "volume": 82.0}, {"date": "2016-10-04", "close": 359.9964, "volume": 513.0}, {"date": "2016-10-05", "close": 370.7963, "volume": 29.0}, {"date": "2016-10-06", "close": 365.3963, "volume": 52.0}, {"date": "2016-10-07", "close": 359.9964, "volume": 136.0}, {"date": "2016-10-10", "close": 358.1964, "volume": 16.0}, {"date": "2016-10-11", "close": 350.9785, "volume": 138.0}, {"date": "2016-10-12", "close": 343.7966, "volume": 62.0}, {"date": "2016-10-13", "close": 327.5967, "volume": 331.0}, {"date": "2016-10-14", "close": 330.7827, "volume": 53.0}, {"date": "2016-10-17", "close": 311.3969, "volume": 84.0}, {"date": "2016-10-18", "close": 323.9968, "volume": 123.0}, {"date": "2016-10-19", "close": 323.1868, "volume": 77.0}, {"date": "2016-10-20", "close": 309.5969, "volume": 25.0}, {"date": "2016-10-21", "close": 323.9968, "volume": 148.0}, {"date": "2016-10-24", "close": 300.597, "volume": 39.0}, {"date": "2016-10-25", "close": 296.997, "volume": 418.0}, {"date": "2016-10-26", "close": 295.197, "volume": 373.0}, {"date": "2016-10-27", "close": 282.5972, "volume": 122.0}, {"date": "2016-10-28", "close": 273.5973, "volume": 78.0}, {"date": "2016-10-31", "close": 331.1967, "volume": 2931.0}, {"date": "2016-11-01", "close": 345.5965, "volume": 7442.0}, {"date": "2016-11-02", "close": 329.3967, "volume": 861.0}, {"date": "2016-11-03", "close": 320.3968, "volume": 176.0}, {"date": "2016-11-04", "close": 293.3971, "volume": 179.0}, {"date": "2016-11-07", "close": 289.7971, "volume": 286.0}, {"date": "2016-11-08", "close": 284.3972, "volume": 424.0}, {"date": "2016-11-09", "close": 293.3971, "volume": 502.0}, {"date": "2016-11-10", "close": 318.5968, "volume": 373.0}, {"date": "2016-11-11", "close": 316.7968, "volume": 621.0}, {"date": "2016-11-14", "close": 304.197, "volume": 1063.0}, {"date": "2016-11-15", "close": 309.5969, "volume": 341.0}, {"date": "2016-11-16", "close": 318.5968, "volume": 316.0}, {"date": "2016-11-17", "close": 314.9968, "volume": 412.0}, {"date": "2016-11-18", "close": 320.3968, "volume": 730.0}, {"date": "2016-11-21", "close": 334.7967, "volume": 1254.0}, {"date": "2016-11-22", "close": 331.1967, "volume": 555.0}, {"date": "2016-11-23", "close": 322.1968, "volume": 354.0}, {"date": "2016-11-25", "close": 352.7965, "volume": 834.0}, {"date": "2016-11-28", "close": 349.1965, "volume": 435.0}, {"date": "2016-11-29", "close": 386.9961, "volume": 8288.0}, {"date": "2016-11-30", "close": 367.1963, "volume": 2738.0}, {"date": "2016-12-01", "close": 352.7965, "volume": 1197.0}, {"date": "2016-12-02", "close": 374.3963, "volume": 2460.0}, {"date": "2016-12-05", "close": 338.3966, "volume": 1907.0}, {"date": "2016-12-06", "close": 322.1968, "volume": 589.0}, {"date": "2016-12-07", "close": 336.5966, "volume": 1165.0}, {"date": "2016-12-08", "close": 323.9968, "volume": 563.0}, {"date": "2016-12-09", "close": 322.1968, "volume": 250.0}, {"date": "2016-12-12", "close": 289.7971, "volume": 636.0}, {"date": "2016-12-13", "close": 262.7974, "volume": 1098.0}, {"date": "2016-12-14", "close": 251.9975, "volume": 270.0}, {"date": "2016-12-15", "close": 237.5976, "volume": 484.0}, {"date": "2016-12-16", "close": 242.9976, "volume": 317.0}, {"date": "2016-12-19", "close": 259.1974, "volume": 467.0}, {"date": "2016-12-20", "close": 268.1973, "volume": 727.0}, {"date": "2016-12-21", "close": 257.3974, "volume": 200.0}, {"date": "2016-12-22", "close": 251.9975, "volume": 676.0}, {"date": "2016-12-23", "close": 248.3975, "volume": 993.0}, {"date": "2016-12-27", "close": 246.5975, "volume": 199.0}, {"date": "2016-12-28", "close": 244.7976, "volume": 281.0}, {"date": "2016-12-29", "close": 235.7976, "volume": 185.0}, {"date": "2016-12-30", "close": 253.7975, "volume": 399.0}, {"date": "2017-01-03", "close": 255.5974, "volume": 79.0}, {"date": "2017-01-04", "close": 253.7975, "volume": 232.0}, {"date": "2017-01-05", "close": 251.9975, "volume": 197.0}, {"date": "2017-01-06", "close": 293.3971, "volume": 3641.0}, {"date": "2017-01-09", "close": 260.9974, "volume": 1026.0}, {"date": "2017-01-10", "close": 293.3971, "volume": 1176.0}, {"date": "2017-01-11", "close": 273.5973, "volume": 517.0}, {"date": "2017-01-12", "close": 271.7973, "volume": 216.0}, {"date": "2017-01-13", "close": 268.1973, "volume": 261.0}, {"date": "2017-01-17", "close": 262.7974, "volume": 289.0}, {"date": "2017-01-18", "close": 264.5974, "volume": 229.0}, {"date": "2017-01-19", "close": 261.4294, "volume": 411.0}, {"date": "2017-01-20", "close": 248.4155, "volume": 2370.0}, {"date": "2017-01-23", "close": 242.9976, "volume": 140.0}, {"date": "2017-01-24", "close": 252.6095, "volume": 526.0}, {"date": "2017-01-25", "close": 253.7975, "volume": 954.0}, {"date": "2017-01-26", "close": 255.5974, "volume": 115.0}, {"date": "2017-01-27", "close": 248.3975, "volume": 107.0}, {"date": "2017-01-30", "close": 250.1975, "volume": 189.0}, {"date": "2017-01-31", "close": 246.5975, "volume": 129.0}, {"date": "2017-02-01", "close": 253.7975, "volume": 1116.0}, {"date": "2017-02-02", "close": 250.1975, "volume": 352.0}, {"date": "2017-02-03", "close": 242.9976, "volume": 26.0}, {"date": "2017-02-06", "close": 260.9974, "volume": 389.0}, {"date": "2017-02-07", "close": 257.3974, "volume": 69.0}, {"date": "2017-02-08", "close": 325.4547, "volume": 3147.0}, {"date": "2017-02-09", "close": 289.7971, "volume": 3439.0}, {"date": "2017-02-10", "close": 273.5973, "volume": 701.0}, {"date": "2017-02-13", "close": 275.3972, "volume": 301.0}, {"date": "2017-02-14", "close": 289.7971, "volume": 941.0}, {"date": "2017-02-15", "close": 284.3972, "volume": 269.0}, {"date": "2017-02-16", "close": 273.5973, "volume": 304.0}, {"date": "2017-02-17", "close": 273.5973, "volume": 122.0}, {"date": "2017-02-21", "close": 269.9973, "volume": 119.0}, {"date": "2017-02-22", "close": 264.5974, "volume": 115.0}, {"date": "2017-02-23", "close": 266.3973, "volume": 75.0}, {"date": "2017-02-24", "close": 268.1973, "volume": 84.0}, {"date": "2017-02-27", "close": 273.5973, "volume": 128.0}, {"date": "2017-02-28", "close": 259.1974, "volume": 170.0}, {"date": "2017-03-01", "close": 259.1974, "volume": 93.0}, {"date": "2017-03-02", "close": 266.1633, "volume": 127.0}, {"date": "2017-03-03", "close": 271.8153, "volume": 303.0}, {"date": "2017-03-06", "close": 266.3973, "volume": 261.0}, {"date": "2017-03-07", "close": 268.0173, "volume": 122.0}, {"date": "2017-03-08", "close": 269.9973, "volume": 235.0}, {"date": "2017-03-09", "close": 277.1972, "volume": 204.0}, {"date": "2017-03-10", "close": 269.9973, "volume": 57.0}, {"date": "2017-03-13", "close": 291.5971, "volume": 584.0}, {"date": "2017-03-14", "close": 284.3972, "volume": 305.0}, {"date": "2017-03-15", "close": 269.9973, "volume": 352.0}, {"date": "2017-03-16", "close": 277.2152, "volume": 347.0}, {"date": "2017-03-17", "close": 262.7974, "volume": 340.0}, {"date": "2017-03-20", "close": 260.9974, "volume": 243.0}, {"date": "2017-03-21", "close": 232.1977, "volume": 2275.0}, {"date": "2017-03-22", "close": 215.9978, "volume": 540.0}, {"date": "2017-03-23", "close": 196.072, "volume": 2794.0}, {"date": "2017-03-24", "close": 201.598, "volume": 704.0}, {"date": "2017-03-27", "close": 210.5979, "volume": 516.0}, {"date": "2017-03-28", "close": 196.198, "volume": 1148.0}, {"date": "2017-03-29", "close": 142.1986, "volume": 10084.0}, {"date": "2017-03-30", "close": 141.2986, "volume": 1842.0}, {"date": "2017-03-31", "close": 136.8346, "volume": 1903.0}, {"date": "2017-04-03", "close": 136.7986, "volume": 1657.0}, {"date": "2017-04-04", "close": 136.7806, "volume": 1436.0}, {"date": "2017-04-05", "close": 134.9986, "volume": 741.0}, {"date": "2017-04-06", "close": 129.5987, "volume": 614.0}, {"date": "2017-04-07", "close": 127.7987, "volume": 493.0}, {"date": "2017-04-10", "close": 124.1988, "volume": 552.0}, {"date": "2017-04-11", "close": 126.3407, "volume": 1320.0}, {"date": "2017-04-12", "close": 125.9987, "volume": 14346.0}, {"date": "2017-04-13", "close": 113.7949, "volume": 4969.0}, {"date": "2017-04-17", "close": 110.1589, "volume": 1037.0}, {"date": "2017-04-18", "close": 115.1808, "volume": 2055.0}, {"date": "2017-04-19", "close": 117.8988, "volume": 1009.0}, {"date": "2017-04-20", "close": 117.9168, "volume": 3477.0}, {"date": "2017-04-21", "close": 113.3989, "volume": 1231.0}, {"date": "2017-04-24", "close": 112.0129, "volume": 1117.0}, {"date": "2017-04-25", "close": 107.9989, "volume": 1338.0}, {"date": "2017-04-26", "close": 118.7628, "volume": 1330.0}, {"date": "2017-04-27", "close": 113.3809, "volume": 769.0}, {"date": "2017-04-28", "close": 106.7569, "volume": 487.0}, {"date": "2017-05-01", "close": 112.5349, "volume": 299.0}, {"date": "2017-05-02", "close": 109.7989, "volume": 1041.0}, {"date": "2017-05-03", "close": 110.6989, "volume": 774.0}, {"date": "2017-05-04", "close": 111.5989, "volume": 856.0}, {"date": "2017-05-05", "close": 109.7989, "volume": 382.0}, {"date": "2017-05-08", "close": 105.3709, "volume": 509.0}, {"date": "2017-05-09", "close": 100.799, "volume": 1907.0}, {"date": "2017-05-10", "close": 102.599, "volume": 547.0}, {"date": "2017-05-11", "close": 100.835, "volume": 278.0}, {"date": "2017-05-12", "close": 101.699, "volume": 235.0}, {"date": "2017-05-15", "close": 104.399, "volume": 271.0}, {"date": "2017-05-16", "close": 100.799, "volume": 267.0}, {"date": "2017-05-17", "close": 93.0951, "volume": 947.0}, {"date": "2017-05-18", "close": 94.3191, "volume": 546.0}, {"date": "2017-05-19", "close": 95.399, "volume": 189.0}, {"date": "2017-05-22", "close": 93.6171, "volume": 456.0}, {"date": "2017-05-23", "close": 82.7992, "volume": 2067.0}, {"date": "2017-05-24", "close": 84.5992, "volume": 253.0}, {"date": "2017-05-25", "close": 83.7352, "volume": 199.0}, {"date": "2017-05-26", "close": 80.3512, "volume": 2290.0}, {"date": "2017-05-30", "close": 86.3991, "volume": 1611.0}, {"date": "2017-05-31", "close": 81.3772, "volume": 356.0}, {"date": "2017-06-01", "close": 84.5992, "volume": 349.0}, {"date": "2017-06-02", "close": 86.3991, "volume": 288.0}, {"date": "2017-06-05", "close": 93.5991, "volume": 1672.0}, {"date": "2017-06-06", "close": 97.199, "volume": 879.0}, {"date": "2017-06-07", "close": 93.6171, "volume": 491.0}, {"date": "2017-06-08", "close": 93.5991, "volume": 821.0}, {"date": "2017-06-09", "close": 97.073, "volume": 1623.0}, {"date": "2017-06-12", "close": 93.8691, "volume": 515.0}, {"date": "2017-06-13", "close": 90.8991, "volume": 403.0}, {"date": "2017-06-14", "close": 90.0171, "volume": 139.0}, {"date": "2017-06-15", "close": 90.1791, "volume": 454.0}, {"date": "2017-06-16", "close": 90.1791, "volume": 665.0}, {"date": "2017-06-19", "close": 90.2691, "volume": 308.0}, {"date": "2017-06-20", "close": 92.3031, "volume": 330.0}, {"date": "2017-06-21", "close": 90.5391, "volume": 701.0}, {"date": "2017-06-22", "close": 91.2951, "volume": 562.0}, {"date": "2017-06-23", "close": 95.399, "volume": 1187.0}, {"date": "2017-06-26", "close": 103.319, "volume": 2960.0}, {"date": "2017-06-27", "close": 93.6171, "volume": 969.0}, {"date": "2017-06-28", "close": 93.2751, "volume": 848.0}, {"date": "2017-06-29", "close": 98.999, "volume": 1799.0}, {"date": "2017-06-30", "close": 90.0171, "volume": 5475.0}, {"date": "2017-07-03", "close": 86.3991, "volume": 1346.0}, {"date": "2017-07-05", "close": 79.2532, "volume": 2305.0}, {"date": "2017-07-06", "close": 76.1032, "volume": 2053.0}, {"date": "2017-07-07", "close": 77.3992, "volume": 9033.0}, {"date": "2017-07-10", "close": 82.0792, "volume": 17896.0}, {"date": "2017-07-11", "close": 82.4212, "volume": 7760.0}, {"date": "2017-07-12", "close": 79.1992, "volume": 4169.0}, {"date": "2017-07-13", "close": 74.6993, "volume": 3809.0}, {"date": "2017-07-14", "close": 73.6754, "volume": 2092.0}, {"date": "2017-07-17", "close": 75.5992, "volume": 1270.0}, {"date": "2017-07-18", "close": 77.2012, "volume": 1322.0}, {"date": "2017-07-19", "close": 77.3992, "volume": 1657.0}, {"date": "2017-07-20", "close": 73.7993, "volume": 1107.0}, {"date": "2017-07-21", "close": 71.9993, "volume": 2411.0}, {"date": "2017-07-24", "close": 70.1093, "volume": 1367.0}, {"date": "2017-07-25", "close": 68.3993, "volume": 1959.0}, {"date": "2017-07-26", "close": 68.3993, "volume": 2112.0}, {"date": "2017-07-27", "close": 63.3594, "volume": 2692.0}, {"date": "2017-07-28", "close": 61.1994, "volume": 2308.0}, {"date": "2017-07-31", "close": 61.1994, "volume": 1263.0}, {"date": "2017-08-01", "close": 61.2174, "volume": 1215.0}, {"date": "2017-08-02", "close": 62.9994, "volume": 1361.0}, {"date": "2017-08-03", "close": 62.9994, "volume": 1003.0}, {"date": "2017-08-04", "close": 63.2904, "volume": 618.0}, {"date": "2017-08-07", "close": 68.3633, "volume": 555.0}, {"date": "2017-08-08", "close": 68.3453, "volume": 957.0}, {"date": "2017-08-09", "close": 64.7994, "volume": 578.0}, {"date": "2017-08-10", "close": 64.1514, "volume": 727.0}, {"date": "2017-08-11", "close": 66.0593, "volume": 259.0}, {"date": "2017-08-14", "close": 65.6993, "volume": 400.0}, {"date": "2017-08-15", "close": 63.0354, "volume": 387.0}, {"date": "2017-08-16", "close": 62.7834, "volume": 686.0}, {"date": "2017-08-17", "close": 71.9993, "volume": 2818.0}, {"date": "2017-08-18", "close": 77.3992, "volume": 7115.0}, {"date": "2017-08-21", "close": 73.7993, "volume": 2481.0}, {"date": "2017-08-22", "close": 71.9993, "volume": 996.0}, {"date": "2017-08-23", "close": 75.5992, "volume": 1874.0}, {"date": "2017-08-24", "close": 80.9051, "volume": 4077.0}, {"date": "2017-08-25", "close": 77.3992, "volume": 6663.0}, {"date": "2017-08-28", "close": 80.8552, "volume": 1666.0}, {"date": "2017-08-29", "close": 80.3152, "volume": 1351.0}, {"date": "2017-08-30", "close": 78.211, "volume": 800.0}, {"date": "2017-08-31", "close": 77.2192, "volume": 945.0}, {"date": "2017-09-01", "close": 81.8992, "volume": 3576.0}, {"date": "2017-09-05", "close": 80.8068, "volume": 3373.0}, {"date": "2017-09-06", "close": 82.6192, "volume": 1504.0}, {"date": "2017-09-07", "close": 87.2991, "volume": 4927.0}, {"date": "2017-09-08", "close": 85.4991, "volume": 1776.0}, {"date": "2017-09-11", "close": 107.4409, "volume": 25696.0}, {"date": "2017-09-12", "close": 140.3986, "volume": 74461.0}, {"date": "2017-09-13", "close": 124.9188, "volume": 22636.0}, {"date": "2017-09-14", "close": 109.9969, "volume": 96015.0}, {"date": "2017-09-15", "close": 102.041, "volume": 19413.0}, {"date": "2017-09-18", "close": 93.5991, "volume": 12491.0}, {"date": "2017-09-19", "close": 101.051, "volume": 26602.0}, {"date": "2017-09-20", "close": 98.999, "volume": 8152.0}, {"date": "2017-09-21", "close": 93.2391, "volume": 6781.0}, {"date": "2017-09-22", "close": 87.9111, "volume": 6683.0}, {"date": "2017-09-25", "close": 80.9992, "volume": 6790.0}, {"date": "2017-09-26", "close": 77.3992, "volume": 4142.0}, {"date": "2017-09-27", "close": 76.4812, "volume": 3199.0}, {"date": "2017-09-28", "close": 93.9231, "volume": 29328.0}, {"date": "2017-09-29", "close": 95.399, "volume": 20823.0}, {"date": "2017-10-02", "close": 97.199, "volume": 4897.0}, {"date": "2017-10-03", "close": 91.7991, "volume": 5290.0}, {"date": "2017-10-04", "close": 95.363, "volume": 4272.0}, {"date": "2017-10-05", "close": 102.311, "volume": 28296.0}, {"date": "2017-10-06", "close": 95.381, "volume": 9471.0}, {"date": "2017-10-09", "close": 88.1991, "volume": 4632.0}, {"date": "2017-10-10", "close": 89.6211, "volume": 3718.0}, {"date": "2017-10-11", "close": 89.8191, "volume": 3948.0}, {"date": "2017-10-12", "close": 87.2451, "volume": 2322.0}, {"date": "2017-10-13", "close": 89.0991, "volume": 11047.0}, {"date": "2017-10-16", "close": 89.9991, "volume": 2712.0}, {"date": "2017-10-17", "close": 88.7211, "volume": 1436.0}, {"date": "2017-10-18", "close": 88.1991, "volume": 2366.0}, {"date": "2017-10-19", "close": 89.6211, "volume": 6117.0}, {"date": "2017-10-20", "close": 86.3991, "volume": 2122.0}, {"date": "2017-10-23", "close": 111.5989, "volume": 52628.0}, {"date": "2017-10-24", "close": 219.5978, "volume": 383024.0}, {"date": "2017-10-25", "close": 152.6025, "volume": 155351.0}, {"date": "2017-10-26", "close": 80.9992, "volume": 150004.0}, {"date": "2017-10-27", "close": 80.7472, "volume": 22014.0}, {"date": "2017-10-30", "close": 76.4092, "volume": 21929.0}, {"date": "2017-10-31", "close": 75.5632, "volume": 26497.0}, {"date": "2017-11-01", "close": 74.9693, "volume": 10729.0}, {"date": "2017-11-02", "close": 72.8813, "volume": 10423.0}, {"date": "2017-11-03", "close": 68.3993, "volume": 11821.0}, {"date": "2017-11-06", "close": 68.3993, "volume": 9891.0}, {"date": "2017-11-07", "close": 65.3393, "volume": 13063.0}, {"date": "2017-11-08", "close": 70.6673, "volume": 29556.0}, {"date": "2017-11-09", "close": 68.3993, "volume": 7558.0}, {"date": "2017-11-10", "close": 66.6893, "volume": 10990.0}, {"date": "2017-11-13", "close": 67.1573, "volume": 9290.0}, {"date": "2017-11-14", "close": 64.1694, "volume": 8992.0}, {"date": "2017-11-15", "close": 60.4794, "volume": 20123.0}, {"date": "2017-11-16", "close": 60.7674, "volume": 10820.0}, {"date": "2017-11-17", "close": 59.8314, "volume": 5234.0}, {"date": "2017-11-20", "close": 64.4214, "volume": 8418.0}, {"date": "2017-11-21", "close": 65.2493, "volume": 6486.0}, {"date": "2017-11-22", "close": 64.7994, "volume": 3828.0}, {"date": "2017-11-24", "close": 65.4473, "volume": 1596.0}, {"date": "2017-11-27", "close": 61.9914, "volume": 4602.0}, {"date": "2017-11-28", "close": 60.2994, "volume": 8968.0}, {"date": "2017-11-29", "close": 61.5594, "volume": 8721.0}, {"date": "2017-11-30", "close": 59.3994, "volume": 3646.0}, {"date": "2017-12-01", "close": 59.7594, "volume": 3564.0}, {"date": "2017-12-04", "close": 59.4714, "volume": 4230.0}, {"date": "2017-12-05", "close": 57.7974, "volume": 4342.0}, {"date": "2017-12-06", "close": 55.0434, "volume": 5665.0}, {"date": "2017-12-07", "close": 57.4554, "volume": 6693.0}, {"date": "2017-12-08", "close": 54.9355, "volume": 4684.0}, {"date": "2017-12-11", "close": 59.3994, "volume": 8756.0}, {"date": "2017-12-12", "close": 55.8534, "volume": 3371.0}, {"date": "2017-12-13", "close": 54.5837, "volume": 2059.0}, {"date": "2017-12-14", "close": 59.0394, "volume": 13875.0}, {"date": "2017-12-15", "close": 58.4994, "volume": 10354.0}, {"date": "2017-12-18", "close": 56.2314, "volume": 3472.0}, {"date": "2017-12-19", "close": 56.1414, "volume": 5110.0}, {"date": "2017-12-20", "close": 43.1996, "volume": 42338.0}, {"date": "2017-12-21", "close": 42.4436, "volume": 7810.0}, {"date": "2017-12-22", "close": 42.2996, "volume": 4409.0}, {"date": "2017-12-26", "close": 42.0656, "volume": 3402.0}, {"date": "2017-12-27", "close": 40.4996, "volume": 5660.0}, {"date": "2017-12-28", "close": 42.2096, "volume": 4919.0}, {"date": "2017-12-29", "close": 47.3395, "volume": 26629.0}, {"date": "2018-01-02", "close": 48.5995, "volume": 10611.0}, {"date": "2018-01-03", "close": 48.5995, "volume": 6399.0}, {"date": "2018-01-04", "close": 49.0315, "volume": 3552.0}, {"date": "2018-01-05", "close": 48.6355, "volume": 2330.0}, {"date": "2018-01-08", "close": 49.4995, "volume": 2564.0}, {"date": "2018-01-09", "close": 48.5635, "volume": 2653.0}, {"date": "2018-01-10", "close": 47.8795, "volume": 1656.0}, {"date": "2018-01-11", "close": 48.0415, "volume": 2178.0}, {"date": "2018-01-12", "close": 46.7995, "volume": 2995.0}, {"date": "2018-01-16", "close": 46.7635, "volume": 2739.0}, {"date": "2018-01-17", "close": 61.3434, "volume": 39070.0}, {"date": "2018-01-18", "close": 59.5794, "volume": 38442.0}, {"date": "2018-01-19", "close": 58.5174, "volume": 11580.0}, {"date": "2018-01-22", "close": 60.9294, "volume": 14720.0}, {"date": "2018-01-23", "close": 59.3994, "volume": 4646.0}, {"date": "2018-01-24", "close": 58.9314, "volume": 2691.0}, {"date": "2018-01-25", "close": 58.5174, "volume": 3018.0}, {"date": "2018-01-26", "close": 75.5992, "volume": 96563.0}, {"date": "2018-01-29", "close": 106.1989, "volume": 273242.0}, {"date": "2018-01-30", "close": 97.199, "volume": 100728.0}, {"date": "2018-01-31", "close": 143.9986, "volume": 268398.0}, {"date": "2018-02-01", "close": 126.6287, "volume": 164193.0}, {"date": "2018-02-02", "close": 120.5988, "volume": 83900.0}, {"date": "2018-02-05", "close": 118.8168, "volume": 30739.0}, {"date": "2018-02-06", "close": 100.799, "volume": 21033.0}, {"date": "2018-02-07", "close": 94.1571, "volume": 20528.0}, {"date": "2018-02-08", "close": 109.5649, "volume": 47925.0}, {"date": "2018-02-09", "close": 105.3169, "volume": 29363.0}, {"date": "2018-02-12", "close": 98.441, "volume": 13742.0}, {"date": "2018-02-13", "close": 110.2669, "volume": 13737.0}, {"date": "2018-02-14", "close": 129.4007, "volume": 40347.0}, {"date": "2018-02-15", "close": 124.2888, "volume": 50464.0}, {"date": "2018-02-16", "close": 112.4989, "volume": 14958.0}, {"date": "2018-02-20", "close": 112.0489, "volume": 9362.0}, {"date": "2018-02-21", "close": 106.2169, "volume": 9914.0}, {"date": "2018-02-22", "close": 97.847, "volume": 11257.0}, {"date": "2018-02-23", "close": 108.3589, "volume": 14263.0}, {"date": "2018-02-26", "close": 110.2669, "volume": 16467.0}, {"date": "2018-02-27", "close": 109.4389, "volume": 8558.0}, {"date": "2018-02-28", "close": 118.7988, "volume": 71089.0}, {"date": "2018-03-01", "close": 131.3987, "volume": 50008.0}, {"date": "2018-03-02", "close": 126.8807, "volume": 30363.0}, {"date": "2018-03-05", "close": 124.3788, "volume": 12375.0}, {"date": "2018-03-06", "close": 129.5987, "volume": 10214.0}, {"date": "2018-03-07", "close": 125.9987, "volume": 17630.0}, {"date": "2018-03-08", "close": 149.8665, "volume": 70683.0}, {"date": "2018-03-09", "close": 116.9268, "volume": 41796.0}, {"date": "2018-03-12", "close": 111.0049, "volume": 8892.0}, {"date": "2018-03-13", "close": 104.309, "volume": 17294.0}, {"date": "2018-03-14", "close": 105.4789, "volume": 12972.0}, {"date": "2018-03-15", "close": 91.7991, "volume": 19292.0}, {"date": "2018-03-16", "close": 99.899, "volume": 9872.0}, {"date": "2018-03-19", "close": 97.199, "volume": 6852.0}, {"date": "2018-03-20", "close": 96.623, "volume": 6947.0}, {"date": "2018-03-21", "close": 93.5991, "volume": 5244.0}, {"date": "2018-03-22", "close": 99.899, "volume": 37372.0}, {"date": "2018-03-23", "close": 93.2391, "volume": 10930.0}, {"date": "2018-03-26", "close": 93.0411, "volume": 5186.0}, {"date": "2018-03-27", "close": 89.9991, "volume": 6917.0}, {"date": "2018-03-28", "close": 84.0592, "volume": 12383.0}, {"date": "2018-03-29", "close": 80.2792, "volume": 4112.0}, {"date": "2018-04-02", "close": 71.8193, "volume": 6121.0}, {"date": "2018-04-03", "close": 79.2352, "volume": 7842.0}, {"date": "2018-04-04", "close": 77.4712, "volume": 3752.0}, {"date": "2018-04-05", "close": 78.2812, "volume": 3226.0}, {"date": "2018-04-06", "close": 76.3192, "volume": 2877.0}, {"date": "2018-04-09", "close": 77.3992, "volume": 6961.0}, {"date": "2018-04-10", "close": 78.8932, "volume": 4506.0}, {"date": "2018-04-11", "close": 75.2032, "volume": 4744.0}, {"date": "2018-04-12", "close": 76.3912, "volume": 2346.0}, {"date": "2018-04-13", "close": 74.5373, "volume": 2184.0}, {"date": "2018-04-16", "close": 64.9794, "volume": 12790.0}, {"date": "2018-04-17", "close": 66.4193, "volume": 3735.0}, {"date": "2018-04-18", "close": 65.5193, "volume": 2796.0}, {"date": "2018-04-19", "close": 65.4653, "volume": 4032.0}, {"date": "2018-04-20", "close": 52.7974, "volume": 26875.0}, {"date": "2018-04-23", "close": 44.8478, "volume": 31939.0}, {"date": "2018-04-24", "close": 56.9971, "volume": 227258.0}, {"date": "2018-04-25", "close": 55.7972, "volume": 29080.0}, {"date": "2018-04-26", "close": 51.1474, "volume": 12656.0}, {"date": "2018-04-27", "close": 50.5475, "volume": 8928.0}, {"date": "2018-04-30", "close": 65.6967, "volume": 277057.0}, {"date": "2018-05-01", "close": 58.6471, "volume": 38674.0}, {"date": "2018-05-02", "close": 57.4471, "volume": 15192.0}, {"date": "2018-05-03", "close": 56.8472, "volume": 15943.0}, {"date": "2018-05-04", "close": 59.097, "volume": 18572.0}, {"date": "2018-05-07", "close": 65.6967, "volume": 27986.0}, {"date": "2018-05-08", "close": 58.7971, "volume": 9670.0}, {"date": "2018-05-09", "close": 60.147, "volume": 4578.0}, {"date": "2018-05-10", "close": 61.7969, "volume": 6460.0}, {"date": "2018-05-11", "close": 61.6469, "volume": 9360.0}, {"date": "2018-05-14", "close": 57.5971, "volume": 5321.0}, {"date": "2018-05-15", "close": 58.3471, "volume": 6998.0}, {"date": "2018-05-16", "close": 54.5973, "volume": 5820.0}, {"date": "2018-05-17", "close": 55.9472, "volume": 4265.0}, {"date": "2018-05-18", "close": 53.6973, "volume": 5124.0}, {"date": "2018-05-21", "close": 53.8473, "volume": 2817.0}, {"date": "2018-05-22", "close": 52.6474, "volume": 17608.0}, {"date": "2018-05-23", "close": 50.2475, "volume": 7303.0}, {"date": "2018-05-24", "close": 47.9976, "volume": 4748.0}, {"date": "2018-05-25", "close": 49.0655, "volume": 9434.0}, {"date": "2018-05-29", "close": 49.0475, "volume": 5130.0}, {"date": "2018-05-30", "close": 48.2976, "volume": 1951.0}, {"date": "2018-05-31", "close": 48.1476, "volume": 6713.0}, {"date": "2018-06-01", "close": 45.7477, "volume": 13085.0}, {"date": "2018-06-04", "close": 44.0978, "volume": 12957.0}, {"date": "2018-06-05", "close": 42.8979, "volume": 11066.0}, {"date": "2018-06-06", "close": 42.7479, "volume": 4094.0}, {"date": "2018-06-07", "close": 41.2479, "volume": 13453.0}, {"date": "2018-06-08", "close": 40.498, "volume": 6235.0}, {"date": "2018-06-11", "close": 39.598, "volume": 11092.0}, {"date": "2018-06-12", "close": 39.448, "volume": 7664.0}, {"date": "2018-06-13", "close": 38.998, "volume": 12573.0}, {"date": "2018-06-14", "close": 37.6481, "volume": 10744.0}, {"date": "2018-06-15", "close": 37.1981, "volume": 12402.0}, {"date": "2018-06-18", "close": 35.2482, "volume": 10975.0}, {"date": "2018-06-19", "close": 37.4981, "volume": 13713.0}, {"date": "2018-06-20", "close": 39.448, "volume": 176144.0}, {"date": "2018-06-21", "close": 37.6481, "volume": 17533.0}, {"date": "2018-06-22", "close": 36.4482, "volume": 16046.0}, {"date": "2018-06-25", "close": 35.0982, "volume": 8777.0}, {"date": "2018-06-26", "close": 36.1482, "volume": 6564.0}, {"date": "2018-06-27", "close": 35.6982, "volume": 7233.0}, {"date": "2018-06-28", "close": 34.1983, "volume": 6079.0}, {"date": "2018-06-29", "close": 32.9984, "volume": 12269.0}, {"date": "2018-07-02", "close": 33.1483, "volume": 2775.0}, {"date": "2018-07-03", "close": 33.3778, "volume": 2934.0}, {"date": "2018-07-05", "close": 34.4983, "volume": 6733.0}, {"date": "2018-07-06", "close": 41.6964, "volume": 54109.0}, {"date": "2018-07-09", "close": 40.048, "volume": 19094.0}, {"date": "2018-07-10", "close": 38.3981, "volume": 11688.0}, {"date": "2018-07-11", "close": 40.048, "volume": 15460.0}, {"date": "2018-07-12", "close": 38.6981, "volume": 12704.0}, {"date": "2018-07-13", "close": 37.4981, "volume": 12844.0}, {"date": "2018-07-16", "close": 38.5481, "volume": 6548.0}, {"date": "2018-07-17", "close": 37.1981, "volume": 8104.0}, {"date": "2018-07-18", "close": 37.0481, "volume": 12057.0}, {"date": "2018-07-19", "close": 37.3481, "volume": 2941.0}, {"date": "2018-07-20", "close": 37.3481, "volume": 3960.0}, {"date": "2018-07-23", "close": 37.4981, "volume": 4903.0}, {"date": "2018-07-24", "close": 35.9982, "volume": 5171.0}, {"date": "2018-07-25", "close": 36.1482, "volume": 4922.0}, {"date": "2018-07-26", "close": 35.4732, "volume": 3217.0}, {"date": "2018-07-27", "close": 32.9984, "volume": 16352.0}, {"date": "2018-07-30", "close": 32.3984, "volume": 4268.0}, {"date": "2018-07-31", "close": 33.8983, "volume": 7854.0}, {"date": "2018-08-01", "close": 35.5482, "volume": 17053.0}, {"date": "2018-08-02", "close": 34.7983, "volume": 5991.0}, {"date": "2018-08-03", "close": 37.1981, "volume": 16854.0}, {"date": "2018-08-06", "close": 36.7482, "volume": 6026.0}, {"date": "2018-08-07", "close": 35.6982, "volume": 5664.0}, {"date": "2018-08-08", "close": 34.7983, "volume": 3553.0}, {"date": "2018-08-09", "close": 34.3483, "volume": 3242.0}, {"date": "2018-08-10", "close": 34.1983, "volume": 2037.0}, {"date": "2018-08-13", "close": 33.8983, "volume": 1712.0}, {"date": "2018-08-14", "close": 33.4483, "volume": 4742.0}, {"date": "2018-08-15", "close": 32.5484, "volume": 12273.0}, {"date": "2018-08-16", "close": 34.6483, "volume": 5214.0}, {"date": "2018-08-17", "close": 33.4483, "volume": 3696.0}, {"date": "2018-08-20", "close": 32.6984, "volume": 3488.0}, {"date": "2018-08-21", "close": 33.1483, "volume": 2102.0}, {"date": "2018-08-22", "close": 32.8484, "volume": 2495.0}, {"date": "2018-08-23", "close": 33.1483, "volume": 4810.0}, {"date": "2018-08-24", "close": 32.5484, "volume": 9118.0}, {"date": "2018-08-27", "close": 32.6984, "volume": 10846.0}, {"date": "2018-08-28", "close": 32.9984, "volume": 19662.0}, {"date": "2018-08-29", "close": 32.8484, "volume": 78526.0}, {"date": "2018-08-30", "close": 32.2484, "volume": 17198.0}, {"date": "2018-08-31", "close": 32.0984, "volume": 13219.0}, {"date": "2018-09-04", "close": 32.5484, "volume": 6529.0}, {"date": "2018-09-05", "close": 31.4984, "volume": 7564.0}, {"date": "2018-09-06", "close": 31.1984, "volume": 7443.0}, {"date": "2018-09-07", "close": 31.4984, "volume": 5384.0}, {"date": "2018-09-10", "close": 30.7485, "volume": 8634.0}, {"date": "2018-09-11", "close": 30.5985, "volume": 6374.0}, {"date": "2018-09-12", "close": 27.2986, "volume": 126239.0}, {"date": "2018-09-13", "close": 26.9987, "volume": 48189.0}, {"date": "2018-09-14", "close": 24.4488, "volume": 24507.0}, {"date": "2018-09-17", "close": 23.3988, "volume": 14003.0}, {"date": "2018-09-18", "close": 22.0489, "volume": 19542.0}, {"date": "2018-09-19", "close": 22.4989, "volume": 19182.0}, {"date": "2018-09-20", "close": 23.3988, "volume": 11769.0}, {"date": "2018-09-21", "close": 23.3988, "volume": 11172.0}, {"date": "2018-09-24", "close": 25.4987, "volume": 17111.0}, {"date": "2018-09-25", "close": 24.4488, "volume": 9261.0}, {"date": "2018-09-26", "close": 24.4473, "volume": 6613.0}, {"date": "2018-09-27", "close": 27.1486, "volume": 89333.0}, {"date": "2018-09-28", "close": 26.2487, "volume": 17935.0}, {"date": "2018-10-01", "close": 24.5988, "volume": 10475.0}, {"date": "2018-10-02", "close": 23.8488, "volume": 8005.0}, {"date": "2018-10-03", "close": 23.6988, "volume": 11200.0}, {"date": "2018-10-04", "close": 23.6988, "volume": 5403.0}, {"date": "2018-10-05", "close": 24.8988, "volume": 18018.0}, {"date": "2018-10-08", "close": 24.4488, "volume": 7695.0}, {"date": "2018-10-09", "close": 25.0487, "volume": 13698.0}, {"date": "2018-10-10", "close": 23.8488, "volume": 7132.0}, {"date": "2018-10-11", "close": 22.9489, "volume": 12287.0}, {"date": "2018-10-12", "close": 22.0489, "volume": 7419.0}, {"date": "2018-10-15", "close": 23.1003, "volume": 14536.0}, {"date": "2018-10-16", "close": 24.1488, "volume": 13407.0}, {"date": "2018-10-17", "close": 24.1488, "volume": 4964.0}, {"date": "2018-10-18", "close": 23.8488, "volume": 7919.0}, {"date": "2018-10-19", "close": 22.4989, "volume": 5921.0}, {"date": "2018-10-22", "close": 22.3489, "volume": 6529.0}, {"date": "2018-10-23", "close": 22.6489, "volume": 2365.0}, {"date": "2018-10-24", "close": 23.0988, "volume": 19341.0}, {"date": "2018-10-25", "close": 21.8989, "volume": 5213.0}, {"date": "2018-10-26", "close": 20.249, "volume": 9933.0}, {"date": "2018-10-29", "close": 20.399, "volume": 4385.0}, {"date": "2018-10-30", "close": 19.724, "volume": 3971.0}, {"date": "2018-10-31", "close": 19.649, "volume": 5819.0}, {"date": "2018-11-01", "close": 19.949, "volume": 2071.0}, {"date": "2018-11-02", "close": 19.949, "volume": 3558.0}, {"date": "2018-11-05", "close": 20.099, "volume": 4157.0}, {"date": "2018-11-06", "close": 20.099, "volume": 3116.0}, {"date": "2018-11-07", "close": 20.099, "volume": 3305.0}, {"date": "2018-11-08", "close": 19.949, "volume": 2852.0}, {"date": "2018-11-09", "close": 19.049, "volume": 5922.0}, {"date": "2018-11-12", "close": 17.9991, "volume": 3934.0}, {"date": "2018-11-13", "close": 19.349, "volume": 3535.0}, {"date": "2018-11-14", "close": 18.1491, "volume": 7732.0}, {"date": "2018-11-15", "close": 19.649, "volume": 58501.0}, {"date": "2018-11-16", "close": 18.2991, "volume": 9570.0}, {"date": "2018-11-19", "close": 17.3991, "volume": 6922.0}, {"date": "2018-11-20", "close": 19.049, "volume": 4778.0}, {"date": "2018-11-21", "close": 17.9991, "volume": 4849.0}, {"date": "2018-11-23", "close": 17.0991, "volume": 1204.0}, {"date": "2018-11-26", "close": 18.2991, "volume": 4777.0}, {"date": "2018-11-27", "close": 17.3991, "volume": 2417.0}, {"date": "2018-11-28", "close": 17.8491, "volume": 4338.0}, {"date": "2018-11-29", "close": 17.2491, "volume": 2354.0}, {"date": "2018-11-30", "close": 17.0991, "volume": 3275.0}, {"date": "2018-12-03", "close": 20.699, "volume": 1119843.0}, {"date": "2018-12-04", "close": 20.099, "volume": 147016.0}, {"date": "2018-12-06", "close": 19.499, "volume": 22863.0}, {"date": "2018-12-07", "close": 19.799, "volume": 86242.0}, {"date": "2018-12-10", "close": 19.049, "volume": 21974.0}, {"date": "2018-12-11", "close": 19.349, "volume": 13170.0}, {"date": "2018-12-12", "close": 18.7491, "volume": 9860.0}, {"date": "2018-12-13", "close": 17.8491, "volume": 12468.0}, {"date": "2018-12-14", "close": 18.4491, "volume": 6041.0}, {"date": "2018-12-17", "close": 17.2491, "volume": 10821.0}, {"date": "2018-12-18", "close": 17.1021, "volume": 7862.0}, {"date": "2018-12-19", "close": 17.5491, "volume": 4418.0}, {"date": "2018-12-20", "close": 15.8992, "volume": 11767.0}, {"date": "2018-12-21", "close": 14.0993, "volume": 9961.0}, {"date": "2018-12-24", "close": 14.2493, "volume": 5686.0}, {"date": "2018-12-26", "close": 13.7993, "volume": 6069.0}, {"date": "2018-12-27", "close": 13.7528, "volume": 2962.0}, {"date": "2018-12-28", "close": 14.8508, "volume": 8027.0}, {"date": "2018-12-31", "close": 15.2992, "volume": 9162.0}, {"date": "2019-01-02", "close": 17.3991, "volume": 4385.0}, {"date": "2019-01-03", "close": 16.6492, "volume": 2680.0}, {"date": "2019-01-04", "close": 17.8476, "volume": 6094.0}, {"date": "2019-01-07", "close": 17.9991, "volume": 5649.0}, {"date": "2019-01-08", "close": 18.4491, "volume": 4484.0}, {"date": "2019-01-09", "close": 23.9988, "volume": 1255710.0}, {"date": "2019-01-10", "close": 21.4489, "volume": 75321.0}, {"date": "2019-01-11", "close": 20.399, "volume": 20773.0}, {"date": "2019-01-14", "close": 19.949, "volume": 14538.0}, {"date": "2019-01-15", "close": 18.8991, "volume": 19440.0}, {"date": "2019-01-16", "close": 19.049, "volume": 9359.0}, {"date": "2019-01-17", "close": 18.8991, "volume": 4068.0}, {"date": "2019-01-18", "close": 20.135, "volume": 12844.0}, {"date": "2019-01-22", "close": 20.699, "volume": 11874.0}, {"date": "2019-01-23", "close": 19.799, "volume": 7388.0}, {"date": "2019-01-24", "close": 20.1395, "volume": 1138.0}, {"date": "2019-01-25", "close": 20.249, "volume": 2264.0}, {"date": "2019-01-28", "close": 20.099, "volume": 4217.0}, {"date": "2019-01-29", "close": 19.499, "volume": 3086.0}, {"date": "2019-01-30", "close": 19.649, "volume": 2361.0}, {"date": "2019-01-31", "close": 19.499, "volume": 2403.0}, {"date": "2019-02-01", "close": 20.399, "volume": 10754.0}, {"date": "2019-02-04", "close": 21.1489, "volume": 5603.0}, {"date": "2019-02-05", "close": 22.4989, "volume": 6558.0}, {"date": "2019-02-06", "close": 22.3489, "volume": 4086.0}, {"date": "2019-02-07", "close": 25.4987, "volume": 688115.0}, {"date": "2019-02-08", "close": 23.3988, "volume": 58922.0}, {"date": "2019-02-11", "close": 21.2989, "volume": 19808.0}, {"date": "2019-02-12", "close": 22.7989, "volume": 12702.0}, {"date": "2019-02-13", "close": 24.2523, "volume": 23659.0}, {"date": "2019-02-14", "close": 22.9489, "volume": 8524.0}, {"date": "2019-02-15", "close": 22.6489, "volume": 7509.0}, {"date": "2019-02-19", "close": 22.1989, "volume": 6167.0}, {"date": "2019-02-20", "close": 22.6489, "volume": 3204.0}, {"date": "2019-02-21", "close": 21.5989, "volume": 6472.0}, {"date": "2019-02-22", "close": 22.7989, "volume": 9147.0}, {"date": "2019-02-25", "close": 22.7179, "volume": 5413.0}, {"date": "2019-02-26", "close": 21.7489, "volume": 3355.0}, {"date": "2019-02-27", "close": 22.4989, "volume": 3299.0}, {"date": "2019-02-28", "close": 22.0489, "volume": 4090.0}, {"date": "2019-03-01", "close": 21.7489, "volume": 3756.0}, {"date": "2019-03-04", "close": 21.1489, "volume": 6111.0}, {"date": "2019-03-05", "close": 21.4489, "volume": 3907.0}, {"date": "2019-03-06", "close": 21.7489, "volume": 5408.0}, {"date": "2019-03-07", "close": 21.7489, "volume": 10816.0}, {"date": "2019-03-08", "close": 22.4989, "volume": 46424.0}, {"date": "2019-03-11", "close": 22.6489, "volume": 3926.0}, {"date": "2019-03-12", "close": 22.4989, "volume": 3639.0}, {"date": "2019-03-13", "close": 22.6489, "volume": 3391.0}, {"date": "2019-03-14", "close": 106.0447, "volume": 6097874.0}, {"date": "2019-03-15", "close": 52.6474, "volume": 1428055.0}, {"date": "2019-03-18", "close": 65.9967, "volume": 1700877.0}, {"date": "2019-03-19", "close": 63.4468, "volume": 290222.0}, {"date": "2019-03-20", "close": 60.597, "volume": 135220.0}, {"date": "2019-03-21", "close": 55.9472, "volume": 112469.0}, {"date": "2019-03-22", "close": 55.1972, "volume": 63392.0}, {"date": "2019-03-25", "close": 57.2971, "volume": 70679.0}, {"date": "2019-03-26", "close": 59.547, "volume": 502234.0}, {"date": "2019-03-27", "close": 56.2472, "volume": 87073.0}, {"date": "2019-03-28", "close": 55.4972, "volume": 60990.0}, {"date": "2019-03-29", "close": 52.7974, "volume": 58973.0}, {"date": "2019-04-01", "close": 53.6973, "volume": 38933.0}, {"date": "2019-04-02", "close": 53.0973, "volume": 35484.0}, {"date": "2019-04-03", "close": 51.1474, "volume": 29655.0}, {"date": "2019-04-04", "close": 46.3477, "volume": 75021.0}, {"date": "2019-04-05", "close": 45.5977, "volume": 53281.0}, {"date": "2019-04-08", "close": 46.7977, "volume": 32748.0}, {"date": "2019-04-09", "close": 46.0477, "volume": 18129.0}, {"date": "2019-04-10", "close": 46.1977, "volume": 28287.0}, {"date": "2019-04-11", "close": 45.5977, "volume": 17585.0}, {"date": "2019-04-12", "close": 44.6978, "volume": 20663.0}, {"date": "2019-04-15", "close": 41.6979, "volume": 35321.0}, {"date": "2019-04-16", "close": 40.048, "volume": 16393.0}, {"date": "2019-04-17", "close": 39.298, "volume": 19151.0}, {"date": "2019-04-18", "close": 38.0981, "volume": 11709.0}, {"date": "2019-04-22", "close": 42.4479, "volume": 38743.0}, {"date": "2019-04-23", "close": 52.1974, "volume": 857052.0}, {"date": "2019-04-24", "close": 52.1974, "volume": 109978.0}, {"date": "2019-04-25", "close": 47.9976, "volume": 447173.0}, {"date": "2019-04-26", "close": 44.5478, "volume": 45899.0}, {"date": "2019-04-29", "close": 44.2478, "volume": 25964.0}, {"date": "2019-04-30", "close": 44.8478, "volume": 13280.0}, {"date": "2019-05-01", "close": 44.6978, "volume": 19675.0}, {"date": "2019-05-02", "close": 43.9478, "volume": 12849.0}, {"date": "2019-05-03", "close": 44.9977, "volume": 10042.0}, {"date": "2019-05-06", "close": 44.5478, "volume": 12452.0}, {"date": "2019-05-07", "close": 43.9478, "volume": 9252.0}, {"date": "2019-05-08", "close": 42.2979, "volume": 16682.0}, {"date": "2019-05-09", "close": 40.048, "volume": 12441.0}, {"date": "2019-05-10", "close": 38.8481, "volume": 16266.0}, {"date": "2019-05-13", "close": 37.7981, "volume": 13310.0}, {"date": "2019-05-14", "close": 35.2482, "volume": 21859.0}, {"date": "2019-05-15", "close": 36.5982, "volume": 18574.0}, {"date": "2019-05-16", "close": 37.7981, "volume": 17314.0}, {"date": "2019-05-17", "close": 38.0981, "volume": 9630.0}, {"date": "2019-05-20", "close": 38.2481, "volume": 5569.0}, {"date": "2019-05-21", "close": 40.948, "volume": 28790.0}, {"date": "2019-05-22", "close": 41.6229, "volume": 8080.0}, {"date": "2019-05-23", "close": 39.148, "volume": 8912.0}, {"date": "2019-05-24", "close": 38.998, "volume": 5372.0}, {"date": "2019-05-28", "close": 40.348, "volume": 7142.0}, {"date": "2019-05-29", "close": 39.298, "volume": 7358.0}, {"date": "2019-05-30", "close": 39.448, "volume": 9051.0}, {"date": "2019-05-31", "close": 38.3981, "volume": 8076.0}, {"date": "2019-06-03", "close": 37.4981, "volume": 12563.0}, {"date": "2019-06-04", "close": 36.5982, "volume": 8802.0}, {"date": "2019-06-05", "close": 35.6982, "volume": 5872.0}, {"date": "2019-06-06", "close": 34.1983, "volume": 16047.0}, {"date": "2019-06-07", "close": 32.3984, "volume": 13964.0}, {"date": "2019-06-10", "close": 34.1983, "volume": 14733.0}, {"date": "2019-06-11", "close": 33.1483, "volume": 12375.0}, {"date": "2019-06-12", "close": 32.2484, "volume": 4838.0}, {"date": "2019-06-13", "close": 31.3484, "volume": 10698.0}, {"date": "2019-06-14", "close": 31.4984, "volume": 15954.0}, {"date": "2019-06-17", "close": 31.0484, "volume": 10111.0}, {"date": "2019-06-18", "close": 31.6484, "volume": 8719.0}, {"date": "2019-06-19", "close": 32.3984, "volume": 6223.0}, {"date": "2019-06-20", "close": 31.3484, "volume": 17139.0}, {"date": "2019-06-21", "close": 30.5985, "volume": 6317.0}, {"date": "2019-06-24", "close": 30.4485, "volume": 7066.0}, {"date": "2019-06-25", "close": 34.6483, "volume": 51350.0}, {"date": "2019-06-26", "close": 33.4483, "volume": 18570.0}, {"date": "2019-06-27", "close": 38.6981, "volume": 998661.0}, {"date": "2019-06-28", "close": 38.2481, "volume": 69038.0}, {"date": "2019-07-01", "close": 37.7981, "volume": 25905.0}, {"date": "2019-07-02", "close": 36.1482, "volume": 16181.0}, {"date": "2019-07-03", "close": 34.4983, "volume": 15217.0}, {"date": "2019-07-05", "close": 34.3483, "volume": 9731.0}, {"date": "2019-07-08", "close": 33.1483, "volume": 14875.0}, {"date": "2019-07-09", "close": 31.9484, "volume": 12343.0}, {"date": "2019-07-10", "close": 33.5983, "volume": 8945.0}, {"date": "2019-07-11", "close": 34.0483, "volume": 104192.0}, {"date": "2019-07-12", "close": 31.7984, "volume": 21024.0}, {"date": "2019-07-15", "close": 31.0484, "volume": 10287.0}, {"date": "2019-07-16", "close": 31.4984, "volume": 8257.0}, {"date": "2019-07-17", "close": 31.3484, "volume": 5967.0}, {"date": "2019-07-18", "close": 31.4234, "volume": 4731.0}, {"date": "2019-07-19", "close": 30.5985, "volume": 8269.0}, {"date": "2019-07-22", "close": 30.5985, "volume": 4152.0}, {"date": "2019-07-23", "close": 30.5985, "volume": 7167.0}, {"date": "2019-07-24", "close": 30.5985, "volume": 2742.0}, {"date": "2019-07-25", "close": 30.4485, "volume": 4486.0}, {"date": "2019-07-26", "close": 30.2985, "volume": 2943.0}, {"date": "2019-07-29", "close": 30.1485, "volume": 7068.0}, {"date": "2019-07-30", "close": 30.4485, "volume": 8070.0}, {"date": "2019-07-31", "close": 31.1984, "volume": 8213.0}, {"date": "2019-08-01", "close": 33.8983, "volume": 25092.0}, {"date": "2019-08-02", "close": 32.9984, "volume": 4382.0}, {"date": "2019-08-05", "close": 31.4984, "volume": 4526.0}, {"date": "2019-08-06", "close": 32.2484, "volume": 5620.0}, {"date": "2019-08-07", "close": 31.7984, "volume": 8795.0}, {"date": "2019-08-08", "close": 32.9984, "volume": 3101.0}, {"date": "2019-08-09", "close": 34.0483, "volume": 6978.0}, {"date": "2019-08-12", "close": 35.5482, "volume": 12001.0}, {"date": "2019-08-13", "close": 34.6483, "volume": 25563.0}, {"date": "2019-08-14", "close": 32.5484, "volume": 12671.0}, {"date": "2019-08-15", "close": 32.0984, "volume": 3011.0}, {"date": "2019-08-16", "close": 32.6984, "volume": 4730.0}, {"date": "2019-08-19", "close": 31.6484, "volume": 3312.0}, {"date": "2019-08-20", "close": 32.2484, "volume": 1557.0}, {"date": "2019-08-21", "close": 31.1984, "volume": 5913.0}, {"date": "2019-08-22", "close": 31.1984, "volume": 3317.0}, {"date": "2019-08-23", "close": 30.4485, "volume": 4180.0}, {"date": "2019-08-26", "close": 30.4485, "volume": 1535.0}, {"date": "2019-08-27", "close": 30.2985, "volume": 7469.0}, {"date": "2019-08-28", "close": 30.4485, "volume": 1896.0}, {"date": "2019-08-29", "close": 30.1485, "volume": 5198.0}, {"date": "2019-08-30", "close": 29.859, "volume": 6639.0}, {"date": "2019-09-03", "close": 29.5485, "volume": 5760.0}, {"date": "2019-09-04", "close": 29.6985, "volume": 4648.0}, {"date": "2019-09-05", "close": 29.8485, "volume": 3368.0}, {"date": "2019-09-06", "close": 30.7485, "volume": 8098.0}, {"date": "2019-09-09", "close": 30.7485, "volume": 3400.0}, {"date": "2019-09-10", "close": 31.4984, "volume": 5203.0}, {"date": "2019-09-11", "close": 32.5484, "volume": 18657.0}, {"date": "2019-09-12", "close": 31.4984, "volume": 6711.0}, {"date": "2019-09-13", "close": 30.4485, "volume": 22210.0}, {"date": "2019-09-16", "close": 30.1485, "volume": 7074.0}, {"date": "2019-09-17", "close": 30.1485, "volume": 9108.0}, {"date": "2019-09-18", "close": 30.1485, "volume": 3432.0}, {"date": "2019-09-19", "close": 30.8985, "volume": 10163.0}, {"date": "2019-09-20", "close": 31.1984, "volume": 6052.0}, {"date": "2019-09-23", "close": 31.7984, "volume": 7868.0}, {"date": "2019-09-24", "close": 31.0484, "volume": 5022.0}, {"date": "2019-09-25", "close": 30.7485, "volume": 2624.0}, {"date": "2019-09-26", "close": 30.882, "volume": 10387.0}, {"date": "2019-09-27", "close": 30.4485, "volume": 2384.0}, {"date": "2019-09-30", "close": 29.3985, "volume": 15756.0}, {"date": "2019-10-01", "close": 28.0486, "volume": 11547.0}, {"date": "2019-10-02", "close": 26.2487, "volume": 13927.0}, {"date": "2019-10-03", "close": 27.5986, "volume": 4996.0}, {"date": "2019-10-04", "close": 25.9487, "volume": 3655.0}, {"date": "2019-10-07", "close": 26.2487, "volume": 2234.0}, {"date": "2019-10-08", "close": 26.2487, "volume": 11648.0}, {"date": "2019-10-09", "close": 25.7987, "volume": 6619.0}, {"date": "2019-10-10", "close": 25.1987, "volume": 1574.0}, {"date": "2019-10-11", "close": 25.3487, "volume": 3033.0}, {"date": "2019-10-14", "close": 25.0487, "volume": 3594.0}, {"date": "2019-10-15", "close": 26.2487, "volume": 52910.0}, {"date": "2019-10-16", "close": 27.4486, "volume": 44887.0}, {"date": "2019-10-17", "close": 26.5487, "volume": 9694.0}, {"date": "2019-10-18", "close": 26.6987, "volume": 7707.0}, {"date": "2019-10-21", "close": 25.9487, "volume": 4292.0}, {"date": "2019-10-22", "close": 25.7987, "volume": 5297.0}, {"date": "2019-10-23", "close": 25.9487, "volume": 2830.0}, {"date": "2019-10-24", "close": 25.6487, "volume": 1895.0}, {"date": "2019-10-25", "close": 25.9487, "volume": 1866.0}, {"date": "2019-10-28", "close": 26.0987, "volume": 3307.0}, {"date": "2019-10-29", "close": 25.4987, "volume": 3252.0}, {"date": "2019-10-30", "close": 25.3487, "volume": 1413.0}, {"date": "2019-10-31", "close": 23.8488, "volume": 5477.0}, {"date": "2019-11-01", "close": 25.3487, "volume": 3655.0}, {"date": "2019-11-04", "close": 25.0487, "volume": 1739.0}, {"date": "2019-11-05", "close": 25.1987, "volume": 834.0}, {"date": "2019-11-06", "close": 24.2988, "volume": 2653.0}, {"date": "2019-11-07", "close": 23.8488, "volume": 2085.0}, {"date": "2019-11-08", "close": 23.3988, "volume": 4299.0}, {"date": "2019-11-11", "close": 21.1489, "volume": 7008.0}, {"date": "2019-11-12", "close": 20.849, "volume": 6337.0}, {"date": "2019-11-13", "close": 21.2989, "volume": 8900.0}, {"date": "2019-11-14", "close": 21.4489, "volume": 5635.0}, {"date": "2019-11-15", "close": 20.849, "volume": 3847.0}, {"date": "2019-11-18", "close": 19.199, "volume": 11347.0}, {"date": "2019-11-19", "close": 18.7491, "volume": 9647.0}, {"date": "2019-11-20", "close": 18.7491, "volume": 17605.0}, {"date": "2019-11-21", "close": 19.949, "volume": 14116.0}, {"date": "2019-11-22", "close": 20.699, "volume": 5071.0}, {"date": "2019-11-25", "close": 20.774, "volume": 7036.0}, {"date": "2019-11-26", "close": 19.9715, "volume": 4725.0}, {"date": "2019-11-27", "close": 20.024, "volume": 2816.0}, {"date": "2019-11-29", "close": 20.399, "volume": 2143.0}, {"date": "2019-12-02", "close": 21.7474, "volume": 3671.0}, {"date": "2019-12-03", "close": 21.5989, "volume": 2245.0}, {"date": "2019-12-04", "close": 21.5989, "volume": 2178.0}, {"date": "2019-12-05", "close": 20.699, "volume": 2898.0}, {"date": "2019-12-06", "close": 20.549, "volume": 2922.0}, {"date": "2019-12-09", "close": 21.4324, "volume": 3125.0}, {"date": "2019-12-10", "close": 21.3964, "volume": 7815.0}, {"date": "2019-12-11", "close": 20.849, "volume": 1625.0}, {"date": "2019-12-12", "close": 20.8505, "volume": 2190.0}, {"date": "2019-12-13", "close": 21.4489, "volume": 2751.0}, {"date": "2019-12-16", "close": 20.849, "volume": 2449.0}, {"date": "2019-12-17", "close": 21.2989, "volume": 1306.0}, {"date": "2019-12-18", "close": 24.2988, "volume": 22479.0}, {"date": "2019-12-19", "close": 24.5988, "volume": 26256.0}, {"date": "2019-12-20", "close": 23.0988, "volume": 9668.0}, {"date": "2019-12-23", "close": 24.4473, "volume": 8006.0}, {"date": "2019-12-24", "close": 24.2883, "volume": 1895.0}, {"date": "2019-12-26", "close": 24.8238, "volume": 5679.0}, {"date": "2019-12-27", "close": 24.9738, "volume": 6124.0}, {"date": "2019-12-30", "close": 23.9988, "volume": 6918.0}, {"date": "2019-12-31", "close": 23.5488, "volume": 4978.0}, {"date": "2020-01-02", "close": 23.8488, "volume": 3709.0}, {"date": "2020-01-03", "close": 23.8488, "volume": 3486.0}, {"date": "2020-01-06", "close": 23.6988, "volume": 3886.0}, {"date": "2020-01-07", "close": 24.2988, "volume": 20860.0}, {"date": "2020-01-08", "close": 24.1488, "volume": 7627.0}, {"date": "2020-01-09", "close": 23.2488, "volume": 3753.0}, {"date": "2020-01-10", "close": 23.5488, "volume": 4821.0}, {"date": "2020-01-13", "close": 22.7974, "volume": 7446.0}, {"date": "2020-01-14", "close": 23.0988, "volume": 4696.0}, {"date": "2020-01-15", "close": 22.9489, "volume": 5871.0}, {"date": "2020-01-16", "close": 22.7989, "volume": 6360.0}, {"date": "2020-01-17", "close": 22.9489, "volume": 4526.0}, {"date": "2020-01-21", "close": 22.6489, "volume": 4567.0}, {"date": "2020-01-22", "close": 22.4989, "volume": 4234.0}, {"date": "2020-01-23", "close": 22.6489, "volume": 3675.0}, {"date": "2020-01-24", "close": 23.2488, "volume": 3866.0}, {"date": "2020-01-27", "close": 23.0988, "volume": 6019.0}, {"date": "2020-01-28", "close": 23.0988, "volume": 3621.0}, {"date": "2020-01-29", "close": 22.3489, "volume": 2194.0}, {"date": "2020-01-30", "close": 21.5989, "volume": 7803.0}, {"date": "2020-01-31", "close": 22.1989, "volume": 7049.0}, {"date": "2020-02-03", "close": 21.8989, "volume": 2482.0}, {"date": "2020-02-04", "close": 22.0489, "volume": 1259.0}, {"date": "2020-02-05", "close": 22.7989, "volume": 2541.0}, {"date": "2020-02-06", "close": 22.4989, "volume": 1764.0}, {"date": "2020-02-07", "close": 22.5274, "volume": 1230.0}, {"date": "2020-02-10", "close": 21.7249, "volume": 4910.0}, {"date": "2020-02-11", "close": 20.9989, "volume": 8147.0}, {"date": "2020-02-12", "close": 21.0724, "volume": 3117.0}, {"date": "2020-02-13", "close": 20.9615, "volume": 2186.0}, {"date": "2020-02-14", "close": 20.699, "volume": 8837.0}, {"date": "2020-02-18", "close": 20.549, "volume": 2535.0}, {"date": "2020-02-19", "close": 20.399, "volume": 3012.0}, {"date": "2020-02-20", "close": 20.9989, "volume": 3869.0}, {"date": "2020-02-21", "close": 20.699, "volume": 2813.0}, {"date": "2020-02-24", "close": 19.874, "volume": 3526.0}, {"date": "2020-02-25", "close": 18.5886, "volume": 6308.0}, {"date": "2020-02-26", "close": 19.199, "volume": 8224.0}, {"date": "2020-02-27", "close": 19.34, "volume": 5246.0}, {"date": "2020-02-28", "close": 18.1491, "volume": 7926.0}, {"date": "2020-03-02", "close": 18.4491, "volume": 3654.0}, {"date": "2020-03-03", "close": 18.8961, "volume": 1919.0}, {"date": "2020-03-04", "close": 18.1641, "volume": 3375.0}, {"date": "2020-03-05", "close": 18.4476, "volume": 1955.0}, {"date": "2020-03-06", "close": 17.6991, "volume": 4293.0}, {"date": "2020-03-09", "close": 16.4992, "volume": 6086.0}, {"date": "2020-03-10", "close": 15.7492, "volume": 10935.0}, {"date": "2020-03-11", "close": 13.1993, "volume": 20603.0}, {"date": "2020-03-12", "close": 12.2994, "volume": 9948.0}, {"date": "2020-03-13", "close": 13.6493, "volume": 14581.0}, {"date": "2020-03-16", "close": 11.7744, "volume": 9051.0}, {"date": "2020-03-17", "close": 12.3894, "volume": 3537.0}, {"date": "2020-03-18", "close": 12.4494, "volume": 5814.0}, {"date": "2020-03-19", "close": 12.4224, "volume": 4550.0}, {"date": "2020-03-20", "close": 13.2038, "volume": 8586.0}, {"date": "2020-03-23", "close": 13.6328, "volume": 3665.0}, {"date": "2020-03-24", "close": 14.0963, "volume": 7456.0}, {"date": "2020-03-25", "close": 15.4492, "volume": 6678.0}, {"date": "2020-03-26", "close": 16.4992, "volume": 8880.0}, {"date": "2020-03-27", "close": 15.6532, "volume": 3404.0}, {"date": "2020-03-30", "close": 17.6991, "volume": 54965.0}, {"date": "2020-03-31", "close": 19.949, "volume": 17658.0}, {"date": "2020-04-01", "close": 17.9976, "volume": 7132.0}, {"date": "2020-04-02", "close": 17.6991, "volume": 7568.0}, {"date": "2020-04-03", "close": 15.5992, "volume": 9171.0}, {"date": "2020-04-06", "close": 22.4989, "volume": 438623.0}, {"date": "2020-04-07", "close": 22.4989, "volume": 69899.0}, {"date": "2020-04-08", "close": 23.6988, "volume": 18184.0}, {"date": "2020-04-09", "close": 22.1989, "volume": 17221.0}, {"date": "2020-04-13", "close": 23.0988, "volume": 10051.0}, {"date": "2020-04-14", "close": 23.0988, "volume": 5945.0}, {"date": "2020-04-15", "close": 22.9489, "volume": 4515.0}, {"date": "2020-04-16", "close": 31.6484, "volume": 1008524.0}, {"date": "2020-04-17", "close": 31.0484, "volume": 78000.0}, {"date": "2020-04-20", "close": 32.2484, "volume": 85229.0}, {"date": "2020-04-21", "close": 31.7984, "volume": 36305.0}, {"date": "2020-04-22", "close": 31.7984, "volume": 15527.0}, {"date": "2020-04-23", "close": 31.4984, "volume": 22125.0}, {"date": "2020-04-24", "close": 32.6984, "volume": 24867.0}, {"date": "2020-04-27", "close": 34.1983, "volume": 50506.0}, {"date": "2020-04-28", "close": 33.2983, "volume": 14211.0}, {"date": "2020-04-29", "close": 33.1483, "volume": 12320.0}, {"date": "2020-04-30", "close": 32.6984, "volume": 13813.0}, {"date": "2020-05-01", "close": 31.4984, "volume": 14054.0}, {"date": "2020-05-04", "close": 31.3484, "volume": 3822.0}, {"date": "2020-05-05", "close": 29.2485, "volume": 12798.0}, {"date": "2020-05-06", "close": 28.9486, "volume": 6177.0}, {"date": "2020-05-07", "close": 24.8988, "volume": 67683.0}, {"date": "2020-05-08", "close": 24.5988, "volume": 14641.0}, {"date": "2020-05-11", "close": 24.4488, "volume": 16124.0}, {"date": "2020-05-12", "close": 24.4488, "volume": 15978.0}, {"date": "2020-05-13", "close": 23.2488, "volume": 19734.0}, {"date": "2020-05-14", "close": 26.5487, "volume": 49776.0}, {"date": "2020-05-15", "close": 25.4987, "volume": 16917.0}, {"date": "2020-05-18", "close": 27.1486, "volume": 19734.0}, {"date": "2020-05-19", "close": 26.2487, "volume": 9895.0}, {"date": "2020-05-20", "close": 32.9984, "volume": 586207.0}, {"date": "2020-05-21", "close": 35.6982, "volume": 94661.0}, {"date": "2020-05-22", "close": 34.6483, "volume": 50390.0}, {"date": "2020-05-26", "close": 34.4983, "volume": 30061.0}, {"date": "2020-05-27", "close": 32.8484, "volume": 18748.0}, {"date": "2020-05-28", "close": 34.0483, "volume": 105125.0}, {"date": "2020-05-29", "close": 35.6982, "volume": 31054.0}, {"date": "2020-06-01", "close": 36.8982, "volume": 27056.0}, {"date": "2020-06-02", "close": 37.7981, "volume": 32719.0}, {"date": "2020-06-03", "close": 40.948, "volume": 53096.0}, {"date": "2020-06-04", "close": 40.048, "volume": 31486.0}, {"date": "2020-06-05", "close": 50.3975, "volume": 197638.0}, {"date": "2020-06-08", "close": 47.6976, "volume": 55449.0}, {"date": "2020-06-09", "close": 47.8476, "volume": 25093.0}, {"date": "2020-06-10", "close": 47.6976, "volume": 22624.0}, {"date": "2020-06-11", "close": 46.1977, "volume": 45070.0}, {"date": "2020-06-12", "close": 46.1977, "volume": 35624.0}, {"date": "2020-06-15", "close": 45.8977, "volume": 22192.0}, {"date": "2020-06-16", "close": 44.9977, "volume": 51076.0}, {"date": "2020-06-17", "close": 46.3477, "volume": 32960.0}, {"date": "2020-06-18", "close": 45.7477, "volume": 15895.0}, {"date": "2020-06-19", "close": 47.6976, "volume": 58213.0}, {"date": "2020-06-22", "close": 54.7473, "volume": 197455.0}, {"date": "2020-06-23", "close": 54.2973, "volume": 47653.0}, {"date": "2020-06-24", "close": 60.747, "volume": 85120.0}, {"date": "2020-06-25", "close": 60.597, "volume": 40991.0}, {"date": "2020-06-26", "close": 59.697, "volume": 30492.0}, {"date": "2020-06-29", "close": 58.9471, "volume": 35821.0}, {"date": "2020-06-30", "close": 56.9971, "volume": 30951.0}, {"date": "2020-07-01", "close": 57.4471, "volume": 12932.0}, {"date": "2020-07-02", "close": 55.7972, "volume": 20955.0}, {"date": "2020-07-06", "close": 50.6975, "volume": 36592.0}, {"date": "2020-07-07", "close": 52.4974, "volume": 16356.0}, {"date": "2020-07-08", "close": 54.7473, "volume": 19576.0}, {"date": "2020-07-09", "close": 55.6472, "volume": 14020.0}, {"date": "2020-07-10", "close": 55.3472, "volume": 13824.0}, {"date": "2020-07-13", "close": 50.3975, "volume": 30256.0}, {"date": "2020-07-14", "close": 53.5473, "volume": 18623.0}, {"date": "2020-07-15", "close": 59.397, "volume": 231830.0}, {"date": "2020-07-16", "close": 59.997, "volume": 148643.0}, {"date": "2020-07-17", "close": 63.5968, "volume": 232306.0}, {"date": "2020-07-20", "close": 60.297, "volume": 74054.0}, {"date": "2020-07-21", "close": 55.4972, "volume": 70408.0}, {"date": "2020-07-22", "close": 62.2469, "volume": 116388.0}, {"date": "2020-07-23", "close": 58.0471, "volume": 41757.0}, {"date": "2020-07-24", "close": 57.5971, "volume": 25181.0}, {"date": "2020-07-27", "close": 58.4971, "volume": 25350.0}, {"date": "2020-07-28", "close": 59.547, "volume": 84109.0}, {"date": "2020-07-29", "close": 65.2467, "volume": 94890.0}, {"date": "2020-07-30", "close": 59.397, "volume": 146209.0}, {"date": "2020-07-31", "close": 56.6972, "volume": 44947.0}, {"date": "2020-08-03", "close": 60.147, "volume": 251828.0}, {"date": "2020-08-04", "close": 58.0471, "volume": 41593.0}, {"date": "2020-08-05", "close": 58.1971, "volume": 15022.0}, {"date": "2020-08-06", "close": 57.8971, "volume": 33967.0}, {"date": "2020-08-07", "close": 57.4471, "volume": 21439.0}, {"date": "2020-08-10", "close": 59.547, "volume": 47643.0}, {"date": "2020-08-11", "close": 56.6972, "volume": 27529.0}, {"date": "2020-08-12", "close": 53.9973, "volume": 33603.0}, {"date": "2020-08-13", "close": 50.8475, "volume": 34976.0}, {"date": "2020-08-14", "close": 55.6472, "volume": 100830.0}, {"date": "2020-08-17", "close": 55.6472, "volume": 49986.0}, {"date": "2020-08-18", "close": 55.6472, "volume": 18054.0}, {"date": "2020-08-19", "close": 54.5973, "volume": 13251.0}, {"date": "2020-08-20", "close": 51.7474, "volume": 21774.0}, {"date": "2020-08-21", "close": 50.6975, "volume": 19165.0}, {"date": "2020-08-24", "close": 45.2977, "volume": 81313.0}, {"date": "2020-08-25", "close": 46.3477, "volume": 14232.0}, {"date": "2020-08-26", "close": 44.0978, "volume": 14595.0}, {"date": "2020-08-27", "close": 38.998, "volume": 51319.0}, {"date": "2020-08-28", "close": 39.448, "volume": 7921.0}, {"date": "2020-08-31", "close": 38.2481, "volume": 17800.0}, {"date": "2020-09-01", "close": 37.6481, "volume": 72269.0}, {"date": "2020-09-02", "close": 34.4983, "volume": 36001.0}, {"date": "2020-09-03", "close": 33.4483, "volume": 14383.0}, {"date": "2020-09-04", "close": 31.0484, "volume": 26250.0}, {"date": "2020-09-08", "close": 32.2484, "volume": 17041.0}, {"date": "2020-09-09", "close": 31.3484, "volume": 12008.0}, {"date": "2020-09-10", "close": 30.7485, "volume": 10182.0}, {"date": "2020-09-11", "close": 29.6985, "volume": 9902.0}, {"date": "2020-09-14", "close": 32.8484, "volume": 12580.0}, {"date": "2020-09-15", "close": 34.9483, "volume": 11790.0}, {"date": "2020-09-16", "close": 33.7483, "volume": 14225.0}, {"date": "2020-09-17", "close": 34.7983, "volume": 120971.0}, {"date": "2020-09-18", "close": 36.5982, "volume": 26386.0}, {"date": "2020-09-21", "close": 36.2982, "volume": 17129.0}, {"date": "2020-09-22", "close": 35.2482, "volume": 13234.0}, {"date": "2020-09-23", "close": 35.9982, "volume": 16041.0}, {"date": "2020-09-24", "close": 34.6483, "volume": 11646.0}, {"date": "2020-09-25", "close": 36.2982, "volume": 12112.0}, {"date": "2020-09-28", "close": 35.3982, "volume": 8936.0}, {"date": "2020-09-29", "close": 37.7981, "volume": 20581.0}, {"date": "2020-09-30", "close": 36.2982, "volume": 8958.0}, {"date": "2020-10-01", "close": 36.4482, "volume": 9410.0}, {"date": "2020-10-02", "close": 35.9982, "volume": 7397.0}, {"date": "2020-10-05", "close": 34.4983, "volume": 10364.0}, {"date": "2020-10-06", "close": 33.8983, "volume": 10430.0}, {"date": "2020-10-07", "close": 35.0982, "volume": 7454.0}, {"date": "2020-10-08", "close": 35.3982, "volume": 9012.0}, {"date": "2020-10-09", "close": 34.9483, "volume": 4829.0}, {"date": "2020-10-12", "close": 33.7483, "volume": 5812.0}, {"date": "2020-10-13", "close": 34.9483, "volume": 5578.0}, {"date": "2020-10-14", "close": 32.6984, "volume": 11713.0}, {"date": "2020-10-15", "close": 32.6984, "volume": 12313.0}, {"date": "2020-10-16", "close": 31.6484, "volume": 6311.0}, {"date": "2020-10-19", "close": 29.9985, "volume": 32497.0}, {"date": "2020-10-20", "close": 28.9486, "volume": 17650.0}, {"date": "2020-10-21", "close": 28.1986, "volume": 6016.0}, {"date": "2020-10-22", "close": 27.8986, "volume": 6743.0}, {"date": "2020-10-23", "close": 27.4486, "volume": 4988.0}, {"date": "2020-10-26", "close": 24.8988, "volume": 12980.0}, {"date": "2020-10-27", "close": 23.9988, "volume": 11972.0}, {"date": "2020-10-28", "close": 23.5488, "volume": 8442.0}, {"date": "2020-10-29", "close": 23.2488, "volume": 7097.0}, {"date": "2020-10-30", "close": 22.3489, "volume": 7861.0}, {"date": "2020-11-02", "close": 22.4989, "volume": 4056.0}, {"date": "2020-11-03", "close": 23.6988, "volume": 4837.0}, {"date": "2020-11-04", "close": 23.0988, "volume": 4055.0}, {"date": "2020-11-05", "close": 23.9988, "volume": 7330.0}, {"date": "2020-11-06", "close": 23.3988, "volume": 4424.0}, {"date": "2020-11-09", "close": 20.549, "volume": 21248.0}, {"date": "2020-11-10", "close": 20.399, "volume": 18703.0}, {"date": "2020-11-11", "close": 21.2989, "volume": 9823.0}, {"date": "2020-11-12", "close": 21.2989, "volume": 8499.0}, {"date": "2020-11-13", "close": 23.5488, "volume": 24112.0}, {"date": "2020-11-16", "close": 22.6489, "volume": 15404.0}, {"date": "2020-11-17", "close": 22.3489, "volume": 7573.0}, {"date": "2020-11-18", "close": 22.6489, "volume": 4878.0}, {"date": "2020-11-19", "close": 22.9489, "volume": 9533.0}, {"date": "2020-11-20", "close": 23.0988, "volume": 2152.0}, {"date": "2020-11-23", "close": 21.4489, "volume": 14754.0}, {"date": "2020-11-24", "close": 23.5488, "volume": 34398.0}, {"date": "2020-11-25", "close": 23.5488, "volume": 9446.0}, {"date": "2020-11-27", "close": 26.0987, "volume": 20558.0}, {"date": "2020-11-30", "close": 26.3987, "volume": 23314.0}, {"date": "2020-12-01", "close": 24.7488, "volume": 18092.0}, {"date": "2020-12-02", "close": 22.7239, "volume": 34843.0}, {"date": "2020-12-03", "close": 22.6489, "volume": 74447.0}, {"date": "2020-12-04", "close": 22.1989, "volume": 22510.0}, {"date": "2020-12-07", "close": 23.5488, "volume": 71649.0}, {"date": "2020-12-08", "close": 21.4489, "volume": 89352.0}, {"date": "2020-12-09", "close": 13.0763, "volume": 1933788.0}, {"date": "2020-12-10", "close": 13.2488, "volume": 429545.0}, {"date": "2020-12-11", "close": 13.0493, "volume": 401678.0}, {"date": "2020-12-14", "close": 13.5518, "volume": 608541.0}, {"date": "2020-12-15", "close": 13.1243, "volume": 303760.0}, {"date": "2020-12-16", "close": 14.3993, "volume": 1090907.0}, {"date": "2020-12-17", "close": 12.9024, "volume": 1542688.0}, {"date": "2020-12-18", "close": 12.7434, "volume": 436185.0}, {"date": "2020-12-21", "close": 12.8994, "volume": 303168.0}, {"date": "2020-12-22", "close": 13.1993, "volume": 434099.0}, {"date": "2020-12-23", "close": 13.4348, "volume": 1609317.0}, {"date": "2020-12-24", "close": 13.2593, "volume": 326653.0}, {"date": "2020-12-28", "close": 13.4123, "volume": 446754.0}, {"date": "2020-12-29", "close": 13.0583, "volume": 379460.0}, {"date": "2020-12-30", "close": 13.1978, "volume": 269914.0}, {"date": "2020-12-31", "close": 14.2493, "volume": 1248678.0}, {"date": "2021-01-04", "close": 14.2493, "volume": 458572.0}, {"date": "2021-01-05", "close": 17.0991, "volume": 1519419.0}, {"date": "2021-01-06", "close": 13.8098, "volume": 2125445.0}, {"date": "2021-01-07", "close": 14.2343, "volume": 830983.0}, {"date": "2021-01-08", "close": 14.3843, "volume": 763380.0}, {"date": "2021-01-11", "close": 16.4992, "volume": 1936960.0}, {"date": "2021-01-12", "close": 15.7492, "volume": 1062799.0}, {"date": "2021-01-13", "close": 17.6991, "volume": 1636992.0}, {"date": "2021-01-14", "close": 18.7491, "volume": 1664181.0}, {"date": "2021-01-15", "close": 18.7491, "volume": 1047012.0}, {"date": "2021-01-19", "close": 21.1489, "volume": 1165234.0}, {"date": "2021-01-20", "close": 23.0988, "volume": 1431884.0}, {"date": "2021-01-21", "close": 25.0487, "volume": 4164668.0}, {"date": "2021-01-22", "close": 28.0486, "volume": 2749078.0}, {"date": "2021-01-25", "close": 44.6978, "volume": 6937594.0}, {"date": "2021-01-26", "close": 39.148, "volume": 10166755.0}, {"date": "2021-01-27", "close": 33.2983, "volume": 3062201.0}, {"date": "2021-01-28", "close": 31.1984, "volume": 1593414.0}, {"date": "2021-01-29", "close": 33.1483, "volume": 1206468.0}, {"date": "2021-02-01", "close": 35.5482, "volume": 1601348.0}, {"date": "2021-02-02", "close": 41.9979, "volume": 5239453.0}, {"date": "2021-02-03", "close": 48.7476, "volume": 3754071.0}, {"date": "2021-02-04", "close": 64.9468, "volume": 8425661.0}, {"date": "2021-02-05", "close": 58.3471, "volume": 2551460.0}, {"date": "2021-02-08", "close": 57.8971, "volume": 1376425.0}, {"date": "2021-02-09", "close": 56.0972, "volume": 1274797.0}, {"date": "2021-02-10", "close": 52.1974, "volume": 1434873.0}, {"date": "2021-02-11", "close": 47.8476, "volume": 1285304.0}, {"date": "2021-02-12", "close": 54.5973, "volume": 2094931.0}, {"date": "2021-02-16", "close": 52.1974, "volume": 670370.0}, {"date": "2021-02-17", "close": 49.3475, "volume": 814666.0}, {"date": "2021-02-18", "close": 46.6477, "volume": 607043.0}, {"date": "2021-02-19", "close": 46.6477, "volume": 514957.0}, {"date": "2021-02-22", "close": 43.9478, "volume": 798819.0}, {"date": "2021-02-23", "close": 38.2481, "volume": 942982.0}, {"date": "2021-02-24", "close": 41.6979, "volume": 431296.0}, {"date": "2021-02-25", "close": 43.6478, "volume": 1517843.0}, {"date": "2021-02-26", "close": 40.798, "volume": 785385.0}, {"date": "2021-03-01", "close": 42.7479, "volume": 1204008.0}, {"date": "2021-03-02", "close": 40.648, "volume": 395910.0}, {"date": "2021-03-03", "close": 38.2481, "volume": 605186.0}, {"date": "2021-03-04", "close": 32.0984, "volume": 798955.0}, {"date": "2021-03-05", "close": 33.4483, "volume": 838592.0}, {"date": "2021-03-08", "close": 31.9484, "volume": 425900.0}, {"date": "2021-03-09", "close": 37.1981, "volume": 920985.0}, {"date": "2021-03-10", "close": 43.6478, "volume": 1823103.0}, {"date": "2021-03-11", "close": 48.2976, "volume": 3141305.0}, {"date": "2021-03-12", "close": 43.6478, "volume": 803482.0}, {"date": "2021-03-15", "close": 43.6478, "volume": 398848.0}, {"date": "2021-03-16", "close": 40.798, "volume": 484700.0}, {"date": "2021-03-17", "close": 43.4978, "volume": 437666.0}, {"date": "2021-03-18", "close": 40.648, "volume": 378343.0}, {"date": "2021-03-19", "close": 41.6979, "volume": 686904.0}, {"date": "2021-03-22", "close": 37.4981, "volume": 1366242.0}, {"date": "2021-03-23", "close": 35.8482, "volume": 513782.0}, {"date": "2021-03-24", "close": 32.3984, "volume": 692405.0}, {"date": "2021-03-25", "close": 33.8983, "volume": 603726.0}, {"date": "2021-03-26", "close": 32.3984, "volume": 604262.0}, {"date": "2021-03-29", "close": 30.7485, "volume": 602408.0}, {"date": "2021-03-30", "close": 30.7485, "volume": 465889.0}, {"date": "2021-03-31", "close": 31.6484, "volume": 471166.0}, {"date": "2021-04-01", "close": 32.3984, "volume": 449721.0}, {"date": "2021-04-05", "close": 31.7984, "volume": 421604.0}, {"date": "2021-04-06", "close": 30.5985, "volume": 237525.0}, {"date": "2021-04-07", "close": 32.3984, "volume": 371957.0}, {"date": "2021-04-08", "close": 30.8985, "volume": 422724.0}, {"date": "2021-04-09", "close": 30.2985, "volume": 185870.0}, {"date": "2021-04-12", "close": 28.4986, "volume": 468191.0}, {"date": "2021-04-13", "close": 27.5986, "volume": 379725.0}, {"date": "2021-04-14", "close": 27.8986, "volume": 435138.0}, {"date": "2021-04-15", "close": 25.9487, "volume": 444122.0}, {"date": "2021-04-16", "close": 24.4488, "volume": 365040.0}, {"date": "2021-04-19", "close": 22.7989, "volume": 461974.0}, {"date": "2021-04-20", "close": 23.2488, "volume": 365798.0}, {"date": "2021-04-21", "close": 25.4987, "volume": 279611.0}, {"date": "2021-04-22", "close": 26.0987, "volume": 342689.0}, {"date": "2021-04-23", "close": 26.5487, "volume": 297536.0}, {"date": "2021-04-26", "close": 29.3985, "volume": 350888.0}, {"date": "2021-04-27", "close": 29.3985, "volume": 514585.0}, {"date": "2021-04-28", "close": 32.9984, "volume": 1389827.0}, {"date": "2021-04-29", "close": 34.7983, "volume": 2514772.0}, {"date": "2021-04-30", "close": 34.9483, "volume": 1010069.0}, {"date": "2021-05-03", "close": 37.1981, "volume": 782003.0}, {"date": "2021-05-04", "close": 34.6483, "volume": 592437.0}, {"date": "2021-05-05", "close": 36.2982, "volume": 957964.0}, {"date": "2021-05-06", "close": 35.3982, "volume": 865929.0}, {"date": "2021-05-07", "close": 41.0979, "volume": 1242014.0}, {"date": "2021-05-10", "close": 41.5479, "volume": 1304457.0}, {"date": "2021-05-11", "close": 39.298, "volume": 768874.0}, {"date": "2021-05-12", "close": 36.8982, "volume": 610190.0}, {"date": "2021-05-13", "close": 35.3982, "volume": 561126.0}, {"date": "2021-05-14", "close": 43.4978, "volume": 1609586.0}, {"date": "2021-05-17", "close": 48.4476, "volume": 2168250.0}, {"date": "2021-05-18", "close": 47.8476, "volume": 1256728.0}, {"date": "2021-05-19", "close": 48.4476, "volume": 602701.0}, {"date": "2021-05-20", "close": 48.7476, "volume": 452450.0}, {"date": "2021-05-21", "close": 48.4476, "volume": 771711.0}, {"date": "2021-05-24", "close": 47.3976, "volume": 416265.0}, {"date": "2021-05-25", "close": 45.8977, "volume": 411218.0}, {"date": "2021-05-26", "close": 46.7977, "volume": 464791.0}, {"date": "2021-05-27", "close": 47.6976, "volume": 409189.0}, {"date": "2021-05-28", "close": 48.2976, "volume": 332600.0}, {"date": "2021-06-01", "close": 58.0471, "volume": 1376706.0}, {"date": "2021-06-02", "close": 59.097, "volume": 1522844.0}, {"date": "2021-06-03", "close": 66.5967, "volume": 1323070.0}, {"date": "2021-06-04", "close": 69.2965, "volume": 1168808.0}, {"date": "2021-06-07", "close": 90.1455, "volume": 4226107.0}, {"date": "2021-06-08", "close": 91.0454, "volume": 2917801.0}, {"date": "2021-06-09", "close": 65.9967, "volume": 3642776.0}, {"date": "2021-06-10", "close": 61.0469, "volume": 1687480.0}, {"date": "2021-06-11", "close": 64.6468, "volume": 926156.0}, {"date": "2021-06-14", "close": 69.2965, "volume": 930798.0}, {"date": "2021-06-15", "close": 69.2965, "volume": 538567.0}, {"date": "2021-06-16", "close": 69.7465, "volume": 506954.0}, {"date": "2021-06-17", "close": 77.0961, "volume": 1526876.0}, {"date": "2021-06-18", "close": 80.246, "volume": 1112790.0}, {"date": "2021-06-21", "close": 88.3456, "volume": 981128.0}, {"date": "2021-06-22", "close": 105.2947, "volume": 5113590.0}, {"date": "2021-06-23", "close": 107.2446, "volume": 1510624.0}, {"date": "2021-06-24", "close": 118.7941, "volume": 3612532.0}, {"date": "2021-06-25", "close": 129.2935, "volume": 6167853.0}, {"date": "2021-06-28", "close": 123.7438, "volume": 2698002.0}, {"date": "2021-06-29", "close": 108.2946, "volume": 1183353.0}, {"date": "2021-06-30", "close": 94.7953, "volume": 2089154.0}, {"date": "2021-07-01", "close": 95.9952, "volume": 941456.0}, {"date": "2021-07-02", "close": 80.546, "volume": 1861702.0}, {"date": "2021-07-06", "close": 85.3457, "volume": 1717330.0}, {"date": "2021-07-07", "close": 83.2458, "volume": 888729.0}, {"date": "2021-07-08", "close": 83.2458, "volume": 659186.0}, {"date": "2021-07-09", "close": 79.796, "volume": 964863.0}, {"date": "2021-07-12", "close": 83.8458, "volume": 791900.0}, {"date": "2021-07-13", "close": 95.0952, "volume": 2578929.0}, {"date": "2021-07-14", "close": 95.2452, "volume": 1887913.0}, {"date": "2021-07-15", "close": 84.2958, "volume": 1275703.0}, {"date": "2021-07-16", "close": 67.4966, "volume": 2986196.0}, {"date": "2021-07-19", "close": 58.4971, "volume": 1661274.0}, {"date": "2021-07-20", "close": 59.097, "volume": 778004.0}, {"date": "2021-07-21", "close": 63.5968, "volume": 988219.0}, {"date": "2021-07-22", "close": 61.6469, "volume": 538708.0}, {"date": "2021-07-23", "close": 62.6969, "volume": 1477887.0}, {"date": "2021-07-26", "close": 59.397, "volume": 821984.0}, {"date": "2021-07-27", "close": 58.7971, "volume": 541727.0}, {"date": "2021-07-28", "close": 59.247, "volume": 504304.0}, {"date": "2021-07-29", "close": 58.4971, "volume": 517286.0}, {"date": "2021-07-30", "close": 44.8478, "volume": 2752502.0}, {"date": "2021-08-02", "close": 43.6478, "volume": 828949.0}, {"date": "2021-08-03", "close": 43.3478, "volume": 595802.0}, {"date": "2021-08-04", "close": 47.2476, "volume": 1432040.0}, {"date": "2021-08-05", "close": 49.9475, "volume": 588822.0}, {"date": "2021-08-06", "close": 50.6975, "volume": 367010.0}, {"date": "2021-08-09", "close": 49.9475, "volume": 309035.0}, {"date": "2021-08-10", "close": 49.3475, "volume": 292802.0}, {"date": "2021-08-11", "close": 47.6976, "volume": 480364.0}, {"date": "2021-08-12", "close": 49.6475, "volume": 557255.0}, {"date": "2021-08-13", "close": 48.2976, "volume": 382259.0}, {"date": "2021-08-16", "close": 46.9477, "volume": 287225.0}, {"date": "2021-08-17", "close": 48.4476, "volume": 375988.0}, {"date": "2021-08-18", "close": 48.8976, "volume": 344259.0}, {"date": "2021-08-19", "close": 47.9976, "volume": 294108.0}, {"date": "2021-08-20", "close": 48.8976, "volume": 232845.0}, {"date": "2021-08-23", "close": 50.2475, "volume": 389146.0}, {"date": "2021-08-24", "close": 54.8973, "volume": 560348.0}, {"date": "2021-08-25", "close": 55.6472, "volume": 395630.0}, {"date": "2021-08-26", "close": 56.5472, "volume": 317422.0}, {"date": "2021-08-27", "close": 55.9472, "volume": 350391.0}, {"date": "2021-08-30", "close": 52.9474, "volume": 434513.0}, {"date": "2021-08-31", "close": 56.9971, "volume": 540018.0}, {"date": "2021-09-01", "close": 56.3972, "volume": 644291.0}, {"date": "2021-09-02", "close": 56.9971, "volume": 1049166.0}, {"date": "2021-09-03", "close": 56.2472, "volume": 469684.0}, {"date": "2021-09-07", "close": 54.8973, "volume": 324490.0}, {"date": "2021-09-08", "close": 53.3973, "volume": 293360.0}, {"date": "2021-09-09", "close": 54.8973, "volume": 263561.0}, {"date": "2021-09-10", "close": 59.547, "volume": 748792.0}, {"date": "2021-09-13", "close": 52.4974, "volume": 784460.0}, {"date": "2021-09-14", "close": 48.8976, "volume": 436102.0}, {"date": "2021-09-15", "close": 49.9475, "volume": 431930.0}, {"date": "2021-09-16", "close": 51.1474, "volume": 212741.0}, {"date": "2021-09-17", "close": 53.6973, "volume": 603212.0}, {"date": "2021-09-20", "close": 49.1975, "volume": 451198.0}, {"date": "2021-09-21", "close": 49.1975, "volume": 171240.0}, {"date": "2021-09-22", "close": 50.6975, "volume": 275419.0}, {"date": "2021-09-23", "close": 52.6474, "volume": 289953.0}, {"date": "2021-09-24", "close": 50.6975, "volume": 265509.0}, {"date": "2021-09-27", "close": 51.7474, "volume": 301084.0}, {"date": "2021-09-28", "close": 49.1975, "volume": 342158.0}, {"date": "2021-09-29", "close": 47.2476, "volume": 296598.0}, {"date": "2021-09-30", "close": 48.8976, "volume": 418125.0}, {"date": "2021-10-01", "close": 48.7476, "volume": 187514.0}, {"date": "2021-10-04", "close": 45.8977, "volume": 211081.0}, {"date": "2021-10-05", "close": 46.4977, "volume": 176972.0}, {"date": "2021-10-06", "close": 45.7477, "volume": 150882.0}, {"date": "2021-10-07", "close": 49.0475, "volume": 186760.0}, {"date": "2021-10-08", "close": 47.6976, "volume": 150711.0}, {"date": "2021-10-11", "close": 46.9477, "volume": 146115.0}, {"date": "2021-10-12", "close": 45.4477, "volume": 275975.0}, {"date": "2021-10-13", "close": 45.7477, "volume": 201241.0}, {"date": "2021-10-14", "close": 43.6478, "volume": 380422.0}, {"date": "2021-10-15", "close": 42.8979, "volume": 314081.0}, {"date": "2021-10-18", "close": 41.6979, "volume": 313491.0}, {"date": "2021-10-19", "close": 43.4978, "volume": 274629.0}, {"date": "2021-10-20", "close": 43.6478, "volume": 171911.0}, {"date": "2021-10-21", "close": 42.4479, "volume": 160524.0}, {"date": "2021-10-22", "close": 41.6979, "volume": 227231.0}, {"date": "2021-10-25", "close": 41.3979, "volume": 233907.0}, {"date": "2021-10-26", "close": 39.898, "volume": 260806.0}, {"date": "2021-10-27", "close": 39.448, "volume": 161834.0}, {"date": "2021-10-28", "close": 40.048, "volume": 277820.0}, {"date": "2021-10-29", "close": 38.5481, "volume": 190756.0}, {"date": "2021-11-01", "close": 42.1479, "volume": 305556.0}, {"date": "2021-11-02", "close": 41.6979, "volume": 156786.0}, {"date": "2021-11-03", "close": 42.5979, "volume": 188652.0}, {"date": "2021-11-04", "close": 42.1479, "volume": 162830.0}, {"date": "2021-11-05", "close": 41.0979, "volume": 166945.0}, {"date": "2021-11-08", "close": 40.948, "volume": 199794.0}, {"date": "2021-11-09", "close": 39.448, "volume": 218420.0}, {"date": "2021-11-10", "close": 38.5481, "volume": 320429.0}, {"date": "2021-11-11", "close": 38.5481, "volume": 231163.0}, {"date": "2021-11-12", "close": 39.748, "volume": 225112.0}, {"date": "2021-11-15", "close": 38.5481, "volume": 200707.0}, {"date": "2021-11-16", "close": 37.4981, "volume": 189097.0}, {"date": "2021-11-17", "close": 36.5982, "volume": 138468.0}, {"date": "2021-11-18", "close": 34.3483, "volume": 392984.0}, {"date": "2021-11-19", "close": 35.2482, "volume": 236775.0}, {"date": "2021-11-22", "close": 35.2482, "volume": 195136.0}, {"date": "2021-11-23", "close": 33.4483, "volume": 263738.0}, {"date": "2021-11-24", "close": 34.3483, "volume": 148732.0}, {"date": "2021-11-26", "close": 34.1983, "volume": 129015.0}, {"date": "2021-11-29", "close": 32.2484, "volume": 186062.0}, {"date": "2021-11-30", "close": 34.0483, "volume": 255210.0}, {"date": "2021-12-01", "close": 30.8985, "volume": 265780.0}, {"date": "2021-12-02", "close": 31.4984, "volume": 254292.0}, {"date": "2021-12-03", "close": 28.9486, "volume": 388315.0}, {"date": "2021-12-06", "close": 30.1485, "volume": 257585.0}, {"date": "2021-12-07", "close": 32.0984, "volume": 168856.0}, {"date": "2021-12-08", "close": 33.5983, "volume": 167428.0}, {"date": "2021-12-09", "close": 31.6484, "volume": 134439.0}, {"date": "2021-12-10", "close": 30.1485, "volume": 166008.0}, {"date": "2021-12-13", "close": 29.5485, "volume": 203018.0}, {"date": "2021-12-14", "close": 28.6486, "volume": 185991.0}, {"date": "2021-12-15", "close": 29.5485, "volume": 215872.0}, {"date": "2021-12-16", "close": 28.4986, "volume": 158712.0}, {"date": "2021-12-17", "close": 29.5485, "volume": 201311.0}, {"date": "2021-12-20", "close": 28.0486, "volume": 149375.0}, {"date": "2021-12-21", "close": 27.8986, "volume": 197436.0}, {"date": "2021-12-22", "close": 27.5986, "volume": 155482.0}, {"date": "2021-12-23", "close": 26.9987, "volume": 233001.0}, {"date": "2021-12-27", "close": 25.4987, "volume": 309686.0}, {"date": "2021-12-28", "close": 24.8988, "volume": 303766.0}, {"date": "2021-12-29", "close": 23.9988, "volume": 277495.0}, {"date": "2021-12-30", "close": 24.8988, "volume": 223681.0}, {"date": "2021-12-31", "close": 23.9988, "volume": 222787.0}, {"date": "2022-01-03", "close": 26.0987, "volume": 237828.0}, {"date": "2022-01-04", "close": 25.7987, "volume": 149456.0}, {"date": "2022-01-05", "close": 23.3988, "volume": 219025.0}, {"date": "2022-01-06", "close": 22.9489, "volume": 162505.0}, {"date": "2022-01-07", "close": 22.9489, "volume": 119732.0}, {"date": "2022-01-10", "close": 22.4989, "volume": 133843.0}, {"date": "2022-01-11", "close": 23.0988, "volume": 119903.0}, {"date": "2022-01-12", "close": 22.3489, "volume": 124770.0}, {"date": "2022-01-13", "close": 21.1489, "volume": 120110.0}, {"date": "2022-01-14", "close": 21.8989, "volume": 114451.0}, {"date": "2022-01-18", "close": 20.849, "volume": 120178.0}, {"date": "2022-01-19", "close": 20.249, "volume": 158621.0}, {"date": "2022-01-20", "close": 19.649, "volume": 147292.0}, {"date": "2022-01-21", "close": 18.8991, "volume": 231009.0}, {"date": "2022-01-24", "close": 19.649, "volume": 298000.0}, {"date": "2022-01-25", "close": 19.499, "volume": 110528.0}, {"date": "2022-01-26", "close": 18.8991, "volume": 107848.0}, {"date": "2022-01-27", "close": 17.9991, "volume": 101915.0}, {"date": "2022-01-28", "close": 18.5991, "volume": 74900.0}, {"date": "2022-01-31", "close": 20.549, "volume": 136688.0}, {"date": "2022-02-01", "close": 20.849, "volume": 129733.0}, {"date": "2022-02-02", "close": 19.499, "volume": 137999.0}, {"date": "2022-02-03", "close": 18.5991, "volume": 107395.0}, {"date": "2022-02-04", "close": 18.7491, "volume": 133412.0}, {"date": "2022-02-07", "close": 19.649, "volume": 232999.0}, {"date": "2022-02-08", "close": 21.2989, "volume": 205832.0}, {"date": "2022-02-09", "close": 22.0489, "volume": 231854.0}, {"date": "2022-02-10", "close": 20.849, "volume": 219440.0}, {"date": "2022-02-11", "close": 20.399, "volume": 154565.0}, {"date": "2022-02-14", "close": 19.349, "volume": 145636.0}, {"date": "2022-02-15", "close": 20.699, "volume": 141932.0}, {"date": "2022-02-16", "close": 20.699, "volume": 102513.0}, {"date": "2022-02-17", "close": 19.199, "volume": 111987.0}, {"date": "2022-02-18", "close": 18.8991, "volume": 151055.0}, {"date": "2022-02-22", "close": 18.1491, "volume": 132202.0}, {"date": "2022-02-23", "close": 17.3991, "volume": 113481.0}, {"date": "2022-02-24", "close": 18.7491, "volume": 154830.0}, {"date": "2022-02-25", "close": 18.7491, "volume": 90240.0}, {"date": "2022-02-28", "close": 18.2991, "volume": 112818.0}, {"date": "2022-03-01", "close": 19.499, "volume": 170038.0}, {"date": "2022-03-02", "close": 19.649, "volume": 94270.0}, {"date": "2022-03-03", "close": 18.5991, "volume": 116910.0}, {"date": "2022-03-04", "close": 18.1491, "volume": 119802.0}, {"date": "2022-03-07", "close": 17.6991, "volume": 128389.0}, {"date": "2022-03-08", "close": 18.4491, "volume": 226859.0}, {"date": "2022-03-09", "close": 20.099, "volume": 139370.0}, {"date": "2022-03-10", "close": 19.199, "volume": 72362.0}, {"date": "2022-03-11", "close": 18.1491, "volume": 97845.0}, {"date": "2022-03-14", "close": 16.6492, "volume": 154663.0}, {"date": "2022-03-15", "close": 17.6991, "volume": 112672.0}, {"date": "2022-03-16", "close": 19.049, "volume": 124987.0}, {"date": "2022-03-17", "close": 20.849, "volume": 170956.0}, {"date": "2022-03-18", "close": 23.3988, "volume": 319428.0}, {"date": "2022-03-21", "close": 23.5488, "volume": 232577.0}, {"date": "2022-03-22", "close": 23.3988, "volume": 137736.0}, {"date": "2022-03-23", "close": 22.0489, "volume": 100226.0}, {"date": "2022-03-24", "close": 22.7989, "volume": 83330.0}, {"date": "2022-03-25", "close": 21.5989, "volume": 92996.0}, {"date": "2022-03-28", "close": 20.699, "volume": 131107.0}, {"date": "2022-03-29", "close": 20.549, "volume": 100151.0}, {"date": "2022-03-30", "close": 19.799, "volume": 82844.0}, {"date": "2022-03-31", "close": 18.7491, "volume": 151047.0}, {"date": "2022-04-01", "close": 18.5991, "volume": 119491.0}, {"date": "2022-04-04", "close": 18.7491, "volume": 96890.0}, {"date": "2022-04-05", "close": 17.6991, "volume": 132070.0}, {"date": "2022-04-06", "close": 17.9991, "volume": 101607.0}, {"date": "2022-04-07", "close": 17.6991, "volume": 92360.0}, {"date": "2022-04-08", "close": 17.2491, "volume": 89573.0}, {"date": "2022-04-11", "close": 17.0991, "volume": 63938.0}, {"date": "2022-04-12", "close": 16.3492, "volume": 115944.0}, {"date": "2022-04-13", "close": 16.9492, "volume": 77501.0}, {"date": "2022-04-14", "close": 16.6492, "volume": 62726.0}, {"date": "2022-04-18", "close": 16.6492, "volume": 149606.0}, {"date": "2022-04-19", "close": 16.3492, "volume": 122955.0}, {"date": "2022-04-20", "close": 17.2491, "volume": 179510.0}, {"date": "2022-04-21", "close": 15.7492, "volume": 154861.0}, {"date": "2022-04-22", "close": 15.2992, "volume": 149651.0}, {"date": "2022-04-25", "close": 15.7492, "volume": 118834.0}, {"date": "2022-04-26", "close": 14.4743, "volume": 202778.0}, {"date": "2022-04-27", "close": 16.6492, "volume": 255234.0}, {"date": "2022-04-28", "close": 15.5992, "volume": 154010.0}, {"date": "2022-04-29", "close": 15.1492, "volume": 129874.0}, {"date": "2022-05-02", "close": 15.1492, "volume": 99450.0}, {"date": "2022-05-03", "close": 14.7293, "volume": 78131.0}, {"date": "2022-05-04", "close": 15.4492, "volume": 76426.0}, {"date": "2022-05-05", "close": 14.5808, "volume": 107680.0}, {"date": "2022-05-06", "close": 14.7848, "volume": 87628.0}, {"date": "2022-05-09", "close": 14.2493, "volume": 119600.0}, {"date": "2022-05-10", "close": 14.7563, "volume": 113962.0}, {"date": "2022-05-11", "close": 13.5848, "volume": 112519.0}, {"date": "2022-05-12", "close": 13.9478, "volume": 87033.0}, {"date": "2022-05-13", "close": 14.7938, "volume": 88192.0}, {"date": "2022-05-16", "close": 14.6303, "volume": 47557.0}, {"date": "2022-05-17", "close": 15.1492, "volume": 56123.0}, {"date": "2022-05-18", "close": 14.3543, "volume": 91102.0}, {"date": "2022-05-19", "close": 14.3543, "volume": 66404.0}, {"date": "2022-05-20", "close": 14.3903, "volume": 74711.0}, {"date": "2022-05-23", "close": 13.6988, "volume": 77846.0}, {"date": "2022-05-24", "close": 13.2023, "volume": 91081.0}, {"date": "2022-05-25", "close": 12.7629, "volume": 110040.0}, {"date": "2022-05-26", "close": 13.6118, "volume": 101293.0}, {"date": "2022-05-27", "close": 14.3693, "volume": 73696.0}, {"date": "2022-05-31", "close": 14.5838, "volume": 51717.0}, {"date": "2022-06-01", "close": 13.8833, "volume": 46913.0}, {"date": "2022-06-02", "close": 14.4743, "volume": 49299.0}, {"date": "2022-06-03", "close": 15.2992, "volume": 90390.0}, {"date": "2022-06-06", "close": 14.9993, "volume": 110169.0}, {"date": "2022-06-07", "close": 16.4992, "volume": 129780.0}, {"date": "2022-06-08", "close": 17.6991, "volume": 117364.0}, {"date": "2022-06-09", "close": 19.199, "volume": 264910.0}, {"date": "2022-06-10", "close": 16.9492, "volume": 133672.0}, {"date": "2022-06-13", "close": 15.8992, "volume": 91383.0}, {"date": "2022-06-14", "close": 15.2992, "volume": 84172.0}, {"date": "2022-06-15", "close": 15.5992, "volume": 93125.0}, {"date": "2022-06-16", "close": 15.1492, "volume": 83491.0}, {"date": "2022-06-17", "close": 15.5992, "volume": 115252.0}, {"date": "2022-06-21", "close": 15.5992, "volume": 112987.0}, {"date": "2022-06-22", "close": 16.0492, "volume": 81811.0}, {"date": "2022-06-23", "close": 16.7992, "volume": 98433.0}, {"date": "2022-06-24", "close": 17.5491, "volume": 1151371.0}, {"date": "2022-06-27", "close": 18.1491, "volume": 90928.0}, {"date": "2022-06-28", "close": 17.2491, "volume": 59460.0}, {"date": "2022-06-29", "close": 17.3991, "volume": 45368.0}, {"date": "2022-06-30", "close": 16.3492, "volume": 67040.0}, {"date": "2022-07-01", "close": 15.1492, "volume": 138297.0}, {"date": "2022-07-05", "close": 16.3492, "volume": 85107.0}, {"date": "2022-07-06", "close": 15.5992, "volume": 29759.0}, {"date": "2022-07-07", "close": 16.0492, "volume": 51137.0}, {"date": "2022-07-08", "close": 16.1992, "volume": 29352.0}, {"date": "2022-07-11", "close": 15.8992, "volume": 39363.0}, {"date": "2022-07-12", "close": 15.8992, "volume": 40332.0}, {"date": "2022-07-13", "close": 15.7492, "volume": 32433.0}, {"date": "2022-07-14", "close": 15.4492, "volume": 53117.0}, {"date": "2022-07-15", "close": 15.4492, "volume": 40892.0}, {"date": "2022-07-18", "close": 15.1492, "volume": 61725.0}, {"date": "2022-07-19", "close": 15.2992, "volume": 22337.0}, {"date": "2022-07-20", "close": 15.2992, "volume": 35807.0}, {"date": "2022-07-21", "close": 15.1492, "volume": 57881.0}, {"date": "2022-07-22", "close": 14.7533, "volume": 97668.0}, {"date": "2022-07-25", "close": 14.5448, "volume": 39735.0}, {"date": "2022-07-26", "close": 13.6493, "volume": 76086.0}, {"date": "2022-07-27", "close": 13.8968, "volume": 58839.0}, {"date": "2022-07-28", "close": 13.9793, "volume": 38381.0}, {"date": "2022-07-29", "close": 14.1158, "volume": 28742.0}, {"date": "2022-08-01", "close": 13.8458, "volume": 38084.0}, {"date": "2022-08-02", "close": 14.2163, "volume": 39619.0}, {"date": "2022-08-03", "close": 14.7293, "volume": 33107.0}, {"date": "2022-08-04", "close": 15.1492, "volume": 45346.0}, {"date": "2022-08-05", "close": 14.9993, "volume": 48458.0}, {"date": "2022-08-08", "close": 15.7492, "volume": 69742.0}, {"date": "2022-08-09", "close": 14.6933, "volume": 83068.0}, {"date": "2022-08-10", "close": 15.7492, "volume": 78005.0}, {"date": "2022-08-11", "close": 15.7492, "volume": 42075.0}, {"date": "2022-08-12", "close": 16.1992, "volume": 51013.0}, {"date": "2022-08-15", "close": 17.0991, "volume": 98747.0}, {"date": "2022-08-16", "close": 16.3492, "volume": 40047.0}, {"date": "2022-08-17", "close": 15.7492, "volume": 73121.0}, {"date": "2022-08-18", "close": 15.5992, "volume": 32330.0}, {"date": "2022-08-19", "close": 15.1492, "volume": 41329.0}, {"date": "2022-08-22", "close": 15.1492, "volume": 31972.0}, {"date": "2022-08-23", "close": 14.5763, "volume": 109842.0}, {"date": "2022-08-24", "close": 14.6408, "volume": 50928.0}, {"date": "2022-08-25", "close": 14.4008, "volume": 29577.0}, {"date": "2022-08-26", "close": 14.3918, "volume": 32654.0}, {"date": "2022-08-29", "close": 14.1728, "volume": 21050.0}, {"date": "2022-08-30", "close": 13.9478, "volume": 23651.0}, {"date": "2022-08-31", "close": 13.8143, "volume": 16303.0}, {"date": "2022-09-01", "close": 13.7243, "volume": 22374.0}, {"date": "2022-09-02", "close": 13.6913, "volume": 25086.0}, {"date": "2022-09-06", "close": 13.4468, "volume": 25205.0}, {"date": "2022-09-07", "close": 13.7138, "volume": 29820.0}, {"date": "2022-09-08", "close": 14.5778, "volume": 52632.0}, {"date": "2022-09-09", "close": 14.1743, "volume": 28444.0}, {"date": "2022-09-12", "close": 14.2493, "volume": 19608.0}, {"date": "2022-09-13", "close": 13.9643, "volume": 20768.0}, {"date": "2022-09-14", "close": 13.4993, "volume": 29850.0}, {"date": "2022-09-15", "close": 13.8203, "volume": 14968.0}, {"date": "2022-09-16", "close": 13.9628, "volume": 38948.0}, {"date": "2022-09-19", "close": 13.3898, "volume": 27460.0}, {"date": "2022-09-20", "close": 13.0178, "volume": 40751.0}, {"date": "2022-09-21", "close": 12.8289, "volume": 54271.0}, {"date": "2022-09-22", "close": 12.7419, "volume": 33345.0}, {"date": "2022-09-23", "close": 12.3639, "volume": 34544.0}, {"date": "2022-09-26", "close": 12.3009, "volume": 27893.0}, {"date": "2022-09-27", "close": 12.3594, "volume": 15317.0}, {"date": "2022-09-28", "close": 12.9009, "volume": 19811.0}, {"date": "2022-09-29", "close": 12.3894, "volume": 16799.0}, {"date": "2022-09-30", "close": 12.4989, "volume": 16345.0}, {"date": "2022-10-03", "close": 12.4344, "volume": 24174.0}, {"date": "2022-10-04", "close": 13.2038, "volume": 22181.0}, {"date": "2022-10-05", "close": 12.7494, "volume": 14063.0}, {"date": "2022-10-06", "close": 12.6924, "volume": 12304.0}, {"date": "2022-10-07", "close": 12.1659, "volume": 21005.0}, {"date": "2022-10-10", "close": 12.4494, "volume": 32682.0}, {"date": "2022-10-11", "close": 12.1494, "volume": 34750.0}, {"date": "2022-10-12", "close": 12.6834, "volume": 32534.0}, {"date": "2022-10-13", "close": 12.3174, "volume": 21293.0}, {"date": "2022-10-14", "close": 12.1494, "volume": 27895.0}, {"date": "2022-10-17", "close": 12.0759, "volume": 18226.0}, {"date": "2022-10-18", "close": 12.1494, "volume": 20104.0}, {"date": "2022-10-19", "close": 11.6994, "volume": 42219.0}, {"date": "2022-10-20", "close": 12.0369, "volume": 13166.0}, {"date": "2022-10-21", "close": 12.2994, "volume": 23019.0}, {"date": "2022-10-24", "close": 12.9009, "volume": 65657.0}, {"date": "2022-10-25", "close": 13.6943, "volume": 39893.0}, {"date": "2022-10-26", "close": 14.8103, "volume": 64803.0}, {"date": "2022-10-27", "close": 15.1492, "volume": 93774.0}, {"date": "2022-10-28", "close": 14.6993, "volume": 31005.0}, {"date": "2022-10-31", "close": 14.7773, "volume": 22779.0}, {"date": "2022-11-01", "close": 13.8833, "volume": 35094.0}, {"date": "2022-11-02", "close": 13.7873, "volume": 32890.0}, {"date": "2022-11-03", "close": 13.0163, "volume": 26282.0}, {"date": "2022-11-04", "close": 12.8364, "volume": 21278.0}, {"date": "2022-11-07", "close": 12.7824, "volume": 20860.0}, {"date": "2022-11-08", "close": 12.2229, "volume": 65105.0}, {"date": "2022-11-09", "close": 11.9244, "volume": 33741.0}, {"date": "2022-11-10", "close": 12.3009, "volume": 21755.0}, {"date": "2022-11-11", "close": 12.6009, "volume": 41459.0}, {"date": "2022-11-14", "close": 12.1509, "volume": 21406.0}, {"date": "2022-11-15", "close": 12.3144, "volume": 18853.0}, {"date": "2022-11-16", "close": 12.0564, "volume": 32800.0}, {"date": "2022-11-17", "close": 11.7774, "volume": 24290.0}, {"date": "2022-11-18", "close": 11.9484, "volume": 15549.0}, {"date": "2022-11-21", "close": 11.4699, "volume": 22919.0}, {"date": "2022-11-22", "close": 11.6544, "volume": 23502.0}, {"date": "2022-11-23", "close": 11.8104, "volume": 10215.0}, {"date": "2022-11-25", "close": 12.2994, "volume": 25786.0}, {"date": "2022-11-28", "close": 11.5644, "volume": 21778.0}, {"date": "2022-11-29", "close": 11.4324, "volume": 15893.0}, {"date": "2022-11-30", "close": 11.2494, "volume": 23545.0}, {"date": "2022-12-01", "close": 11.4894, "volume": 21326.0}, {"date": "2022-12-02", "close": 11.4789, "volume": 16184.0}, {"date": "2022-12-05", "close": 10.9585, "volume": 32059.0}, {"date": "2022-12-06", "close": 10.7095, "volume": 45932.0}, {"date": "2022-12-07", "close": 9.976, "volume": 60387.0}, {"date": "2022-12-08", "close": 10.102, "volume": 38195.0}, {"date": "2022-12-09", "close": 10.03, "volume": 54303.0}, {"date": "2022-12-12", "close": 9.9745, "volume": 32008.0}, {"date": "2022-12-13", "close": 9.4495, "volume": 25031.0}, {"date": "2022-12-14", "close": 9.2065, "volume": 34146.0}, {"date": "2022-12-15", "close": 8.7761, "volume": 38597.0}, {"date": "2022-12-16", "close": 8.7431, "volume": 35178.0}, {"date": "2022-12-19", "close": 8.5496, "volume": 46377.0}, {"date": "2022-12-20", "close": 8.8556, "volume": 33000.0}, {"date": "2022-12-21", "close": 8.5796, "volume": 34060.0}, {"date": "2022-12-22", "close": 8.4656, "volume": 28814.0}, {"date": "2022-12-23", "close": 8.6366, "volume": 23853.0}, {"date": "2022-12-27", "close": 7.7411, "volume": 50323.0}, {"date": "2022-12-28", "close": 7.5296, "volume": 39254.0}, {"date": "2022-12-29", "close": 7.8236, "volume": 55329.0}, {"date": "2022-12-30", "close": 7.9271, "volume": 60228.0}, {"date": "2023-01-03", "close": 8.7926, "volume": 46127.0}, {"date": "2023-01-04", "close": 9.2845, "volume": 33148.0}, {"date": "2023-01-05", "close": 10.6195, "volume": 59068.0}, {"date": "2023-01-06", "close": 10.786, "volume": 42400.0}, {"date": "2023-01-09", "close": 10.504, "volume": 31184.0}, {"date": "2023-01-10", "close": 10.0945, "volume": 38799.0}, {"date": "2023-01-11", "close": 10.798, "volume": 38985.0}, {"date": "2023-01-12", "close": 11.2254, "volume": 41874.0}, {"date": "2023-01-13", "close": 12.7989, "volume": 85018.0}, {"date": "2023-01-17", "close": 13.6343, "volume": 69736.0}, {"date": "2023-01-18", "close": 13.7003, "volume": 126488.0}, {"date": "2023-01-19", "close": 12.5304, "volume": 105299.0}, {"date": "2023-01-20", "close": 12.0984, "volume": 45332.0}, {"date": "2023-01-23", "close": 11.7294, "volume": 43050.0}, {"date": "2023-01-24", "close": 11.3439, "volume": 14754.0}, {"date": "2023-01-25", "close": 12.5814, "volume": 47386.0}, {"date": "2023-01-26", "close": 12.1839, "volume": 23508.0}, {"date": "2023-01-27", "close": 12.2994, "volume": 23662.0}, {"date": "2023-01-30", "close": 11.9994, "volume": 22335.0}, {"date": "2023-01-31", "close": 12.0114, "volume": 20855.0}, {"date": "2023-02-01", "close": 11.9994, "volume": 28243.0}, {"date": "2023-02-02", "close": 12.4494, "volume": 36973.0}, {"date": "2023-02-03", "close": 12.4494, "volume": 35658.0}, {"date": "2023-02-06", "close": 12.3009, "volume": 39337.0}, {"date": "2023-02-07", "close": 12.4179, "volume": 22371.0}, {"date": "2023-02-08", "close": 11.4744, "volume": 58377.0}, {"date": "2023-02-09", "close": 11.3244, "volume": 19709.0}, {"date": "2023-02-10", "close": 10.8895, "volume": 20234.0}, {"date": "2023-02-13", "close": 12.0114, "volume": 55345.0}, {"date": "2023-02-14", "close": 11.6994, "volume": 20616.0}, {"date": "2023-02-15", "close": 11.4744, "volume": 15604.0}, {"date": "2023-02-16", "close": 12.1314, "volume": 29803.0}, {"date": "2023-02-17", "close": 12.0339, "volume": 14040.0}, {"date": "2023-02-21", "close": 11.1744, "volume": 26290.0}, {"date": "2023-02-22", "close": 10.7995, "volume": 14416.0}, {"date": "2023-02-23", "close": 11.1069, "volume": 19108.0}, {"date": "2023-02-24", "close": 11.1849, "volume": 20846.0}, {"date": "2023-02-27", "close": 11.4459, "volume": 20202.0}, {"date": "2023-02-28", "close": 11.0994, "volume": 17430.0}, {"date": "2023-03-01", "close": 10.984, "volume": 11336.0}, {"date": "2023-03-02", "close": 10.846, "volume": 16033.0}, {"date": "2023-03-03", "close": 10.765, "volume": 37570.0}, {"date": "2023-03-06", "close": 10.7995, "volume": 20690.0}, {"date": "2023-03-07", "close": 10.7995, "volume": 17996.0}, {"date": "2023-03-08", "close": 10.6495, "volume": 23104.0}, {"date": "2023-03-09", "close": 10.5745, "volume": 16491.0}, {"date": "2023-03-10", "close": 10.1215, "volume": 37951.0}, {"date": "2023-03-13", "close": 9.7495, "volume": 25570.0}, {"date": "2023-03-14", "close": 9.9895, "volume": 18883.0}, {"date": "2023-03-15", "close": 9.7495, "volume": 28692.0}, {"date": "2023-03-16", "close": 10.2025, "volume": 12643.0}, {"date": "2023-03-17", "close": 10.3495, "volume": 11917.0}, {"date": "2023-03-20", "close": 9.8245, "volume": 19126.0}, {"date": "2023-03-21", "close": 10.0105, "volume": 20540.0}, {"date": "2023-03-22", "close": 10.741, "volume": 25597.0}, {"date": "2023-03-23", "close": 10.189, "volume": 21583.0}, {"date": "2023-03-24", "close": 10.4455, "volume": 9514.0}, {"date": "2023-03-27", "close": 9.901, "volume": 18936.0}, {"date": "2023-03-28", "close": 10.273, "volume": 17849.0}, {"date": "2023-03-29", "close": 10.3645, "volume": 19222.0}, {"date": "2023-03-30", "close": 10.6045, "volume": 27531.0}, {"date": "2023-03-31", "close": 10.873, "volume": 22666.0}, {"date": "2023-04-03", "close": 11.2494, "volume": 27269.0}, {"date": "2023-04-04", "close": 10.7455, "volume": 10710.0}, {"date": "2023-04-05", "close": 10.7125, "volume": 22503.0}, {"date": "2023-04-06", "close": 10.8655, "volume": 8727.0}, {"date": "2023-04-10", "close": 10.582, "volume": 14170.0}, {"date": "2023-04-11", "close": 11.0979, "volume": 17143.0}, {"date": "2023-04-12", "close": 10.8145, "volume": 12733.0}, {"date": "2023-04-13", "close": 11.0964, "volume": 11031.0}, {"date": "2023-04-14", "close": 11.0244, "volume": 17888.0}, {"date": "2023-04-17", "close": 11.0994, "volume": 16033.0}, {"date": "2023-04-18", "close": 11.2494, "volume": 9309.0}, {"date": "2023-04-19", "close": 11.1684, "volume": 11813.0}, {"date": "2023-04-20", "close": 10.7395, "volume": 13341.0}, {"date": "2023-04-21", "close": 10.4995, "volume": 14624.0}, {"date": "2023-04-24", "close": 10.0795, "volume": 32904.0}, {"date": "2023-04-25", "close": 9.523, "volume": 38942.0}, {"date": "2023-04-26", "close": 9.067, "volume": 18247.0}, {"date": "2023-04-27", "close": 9.5035, "volume": 27016.0}, {"date": "2023-04-28", "close": 9.5875, "volume": 12452.0}, {"date": "2023-05-01", "close": 8.9995, "volume": 14786.0}, {"date": "2023-05-02", "close": 9.5995, "volume": 21141.0}, {"date": "2023-05-03", "close": 9.9355, "volume": 32384.0}, {"date": "2023-05-04", "close": 10.153, "volume": 22915.0}, {"date": "2023-05-05", "close": 10.2895, "volume": 22829.0}, {"date": "2023-05-08", "close": 10.498, "volume": 20283.0}, {"date": "2023-05-09", "close": 10.801, "volume": 38887.0}, {"date": "2023-05-10", "close": 10.1995, "volume": 15571.0}, {"date": "2023-05-11", "close": 10.258, "volume": 20674.0}, {"date": "2023-05-12", "close": 10.573, "volume": 15281.0}, {"date": "2023-05-15", "close": 10.609, "volume": 18103.0}, {"date": "2023-05-16", "close": 10.6945, "volume": 21775.0}, {"date": "2023-05-17", "close": 10.6495, "volume": 25339.0}, {"date": "2023-05-18", "close": 10.693, "volume": 18520.0}, {"date": "2023-05-19", "close": 10.9045, "volume": 30004.0}, {"date": "2023-05-22", "close": 10.9285, "volume": 23510.0}, {"date": "2023-05-23", "close": 12.5694, "volume": 207462.0}, {"date": "2023-05-24", "close": 13.0493, "volume": 71689.0}, {"date": "2023-05-25", "close": 14.4848, "volume": 198323.0}, {"date": "2023-05-26", "close": 13.0463, "volume": 108151.0}, {"date": "2023-05-30", "close": 13.8203, "volume": 78342.0}, {"date": "2023-05-31", "close": 13.9493, "volume": 29333.0}, {"date": "2023-06-01", "close": 13.8368, "volume": 33535.0}, {"date": "2023-06-02", "close": 14.1128, "volume": 31044.0}, {"date": "2023-06-05", "close": 13.8518, "volume": 63405.0}, {"date": "2023-06-06", "close": 14.2493, "volume": 45389.0}, {"date": "2023-06-07", "close": 14.3993, "volume": 28161.0}, {"date": "2023-06-08", "close": 14.6228, "volume": 27121.0}, {"date": "2023-06-09", "close": 13.2098, "volume": 49555.0}, {"date": "2023-06-12", "close": 13.8578, "volume": 33204.0}, {"date": "2023-06-13", "close": 13.9043, "volume": 27949.0}, {"date": "2023-06-14", "close": 13.4993, "volume": 25562.0}, {"date": "2023-06-15", "close": 13.4813, "volume": 37277.0}, {"date": "2023-06-16", "close": 13.0583, "volume": 23808.0}, {"date": "2023-06-20", "close": 14.3393, "volume": 57746.0}, {"date": "2023-06-21", "close": 13.7513, "volume": 80832.0}, {"date": "2023-06-22", "close": 13.6643, "volume": 22863.0}, {"date": "2023-06-23", "close": 13.3148, "volume": 35753.0}, {"date": "2023-06-26", "close": 13.2023, "volume": 36168.0}, {"date": "2023-06-27", "close": 14.3243, "volume": 71723.0}, {"date": "2023-06-28", "close": 17.5491, "volume": 394575.0}, {"date": "2023-06-29", "close": 19.199, "volume": 273826.0}, {"date": "2023-06-30", "close": 18.8991, "volume": 282533.0}, {"date": "2023-07-03", "close": 19.499, "volume": 61154.0}, {"date": "2023-07-05", "close": 17.9991, "volume": 77283.0}, {"date": "2023-07-06", "close": 18.4491, "volume": 73710.0}, {"date": "2023-07-07", "close": 17.8491, "volume": 51422.0}, {"date": "2023-07-10", "close": 17.9991, "volume": 71161.0}, {"date": "2023-07-11", "close": 19.049, "volume": 71917.0}, {"date": "2023-07-12", "close": 20.249, "volume": 107059.0}, {"date": "2023-07-13", "close": 18.1491, "volume": 133790.0}, {"date": "2023-07-14", "close": 18.5991, "volume": 42813.0}, {"date": "2023-07-17", "close": 17.9991, "volume": 40794.0}, {"date": "2023-07-18", "close": 17.0991, "volume": 82814.0}, {"date": "2023-07-19", "close": 16.0492, "volume": 103135.0}, {"date": "2023-07-20", "close": 17.0991, "volume": 60301.0}, {"date": "2023-07-21", "close": 16.9492, "volume": 37410.0}, {"date": "2023-07-24", "close": 16.3492, "volume": 54453.0}, {"date": "2023-07-25", "close": 15.7492, "volume": 44183.0}, {"date": "2023-07-26", "close": 16.1992, "volume": 37898.0}, {"date": "2023-07-27", "close": 15.5992, "volume": 39572.0}, {"date": "2023-07-28", "close": 16.6492, "volume": 35908.0}, {"date": "2023-07-31", "close": 16.4992, "volume": 22493.0}, {"date": "2023-08-01", "close": 16.4992, "volume": 18772.0}, {"date": "2023-08-02", "close": 16.1992, "volume": 30069.0}, {"date": "2023-08-03", "close": 16.1992, "volume": 22378.0}, {"date": "2023-08-04", "close": 15.8992, "volume": 17067.0}, {"date": "2023-08-07", "close": 15.5992, "volume": 36794.0}, {"date": "2023-08-08", "close": 16.0492, "volume": 31676.0}, {"date": "2023-08-09", "close": 15.4492, "volume": 28968.0}, {"date": "2023-08-10", "close": 15.4492, "volume": 33287.0}, {"date": "2023-08-11", "close": 15.7492, "volume": 25679.0}, {"date": "2023-08-14", "close": 14.4443, "volume": 71616.0}, {"date": "2023-08-15", "close": 13.2143, "volume": 73558.0}, {"date": "2023-08-16", "close": 13.3043, "volume": 37040.0}, {"date": "2023-08-17", "close": 13.2353, "volume": 23343.0}, {"date": "2023-08-18", "close": 13.3493, "volume": 25655.0}, {"date": "2023-08-21", "close": 13.7498, "volume": 16030.0}, {"date": "2023-08-22", "close": 13.8398, "volume": 44031.0}, {"date": "2023-08-23", "close": 13.5008, "volume": 18138.0}, {"date": "2023-08-24", "close": 13.1213, "volume": 22554.0}, {"date": "2023-08-25", "close": 12.7644, "volume": 23358.0}, {"date": "2023-08-28", "close": 12.7944, "volume": 13137.0}, {"date": "2023-08-29", "close": 13.0118, "volume": 16659.0}, {"date": "2023-08-30", "close": 12.3909, "volume": 35340.0}, {"date": "2023-08-31", "close": 11.8479, "volume": 56845.0}, {"date": "2023-09-01", "close": 12.0294, "volume": 26035.0}, {"date": "2023-09-05", "close": 11.6169, "volume": 22895.0}, {"date": "2023-09-06", "close": 11.5944, "volume": 22525.0}, {"date": "2023-09-07", "close": 11.1519, "volume": 36643.0}, {"date": "2023-09-08", "close": 12.5034, "volume": 96029.0}, {"date": "2023-09-11", "close": 12.9579, "volume": 44270.0}, {"date": "2023-09-12", "close": 12.2994, "volume": 17361.0}, {"date": "2023-09-13", "close": 11.9994, "volume": 19421.0}, {"date": "2023-09-14", "close": 11.8494, "volume": 24234.0}, {"date": "2023-09-15", "close": 11.8569, "volume": 9357.0}, {"date": "2023-09-18", "close": 11.9364, "volume": 33640.0}, {"date": "2023-09-19", "close": 11.9049, "volume": 15821.0}, {"date": "2023-09-20", "close": 11.5494, "volume": 18476.0}, {"date": "2023-09-21", "close": 11.8494, "volume": 12373.0}, {"date": "2023-09-22", "close": 12.4494, "volume": 36909.0}, {"date": "2023-09-25", "close": 11.5659, "volume": 26948.0}, {"date": "2023-09-26", "close": 11.1144, "volume": 74040.0}, {"date": "2023-09-27", "close": 11.5194, "volume": 64637.0}, {"date": "2023-09-28", "close": 11.3244, "volume": 21145.0}, {"date": "2023-09-29", "close": 11.0469, "volume": 15272.0}, {"date": "2023-10-02", "close": 10.7185, "volume": 25633.0}, {"date": "2023-10-03", "close": 10.6735, "volume": 11200.0}, {"date": "2023-10-04", "close": 10.702, "volume": 21657.0}, {"date": "2023-10-05", "close": 10.75, "volume": 11475.0}, {"date": "2023-10-06", "close": 10.867, "volume": 14969.0}, {"date": "2023-10-09", "close": 10.3495, "volume": 28756.0}, {"date": "2023-10-10", "close": 10.6495, "volume": 13067.0}, {"date": "2023-10-11", "close": 10.4995, "volume": 24119.0}, {"date": "2023-10-12", "close": 9.9745, "volume": 40433.0}, {"date": "2023-10-13", "close": 9.901, "volume": 15638.0}, {"date": "2023-10-16", "close": 10.0795, "volume": 18067.0}, {"date": "2023-10-17", "close": 10.2325, "volume": 28706.0}, {"date": "2023-10-18", "close": 10.1095, "volume": 16363.0}, {"date": "2023-10-19", "close": 9.8995, "volume": 23869.0}, {"date": "2023-10-20", "close": 9.8995, "volume": 16004.0}, {"date": "2023-10-23", "close": 9.8995, "volume": 17516.0}, {"date": "2023-10-24", "close": 9.751, "volume": 10861.0}, {"date": "2023-10-25", "close": 9.8635, "volume": 12032.0}, {"date": "2023-10-26", "close": 10.075, "volume": 20449.0}, {"date": "2023-10-27", "close": 10.033, "volume": 9069.0}, {"date": "2023-10-30", "close": 9.8065, "volume": 15797.0}, {"date": "2023-10-31", "close": 10.0555, "volume": 10411.0}, {"date": "2023-11-01", "close": 10.126, "volume": 11776.0}, {"date": "2023-11-02", "close": 10.4695, "volume": 49168.0}, {"date": "2023-11-03", "close": 10.4995, "volume": 18992.0}, {"date": "2023-11-06", "close": 10.1995, "volume": 16180.0}, {"date": "2023-11-07", "close": 11.0994, "volume": 40161.0}, {"date": "2023-11-08", "close": 10.6345, "volume": 15012.0}, {"date": "2023-11-09", "close": 9.9445, "volume": 22818.0}, {"date": "2023-11-10", "close": 9.5245, "volume": 23815.0}, {"date": "2023-11-13", "close": 9.4675, "volume": 22540.0}, {"date": "2023-11-14", "close": 9.6145, "volume": 14927.0}, {"date": "2023-11-15", "close": 9.814, "volume": 23709.0}, {"date": "2023-11-16", "close": 10.198, "volume": 10811.0}, {"date": "2023-11-17", "close": 10.1995, "volume": 13889.0}, {"date": "2023-11-20", "close": 11.0994, "volume": 25773.0}, {"date": "2023-11-21", "close": 11.5644, "volume": 45492.0}, {"date": "2023-11-22", "close": 11.5299, "volume": 14847.0}, {"date": "2023-11-24", "close": 11.8479, "volume": 8476.0}, {"date": "2023-11-27", "close": 12.1449, "volume": 25433.0}, {"date": "2023-11-28", "close": 11.6664, "volume": 18768.0}, {"date": "2023-11-29", "close": 10.951, "volume": 19360.0}, {"date": "2023-11-30", "close": 11.1459, "volume": 12997.0}, {"date": "2023-12-01", "close": 11.3964, "volume": 16361.0}, {"date": "2023-12-04", "close": 11.0244, "volume": 27888.0}, {"date": "2023-12-05", "close": 11.3424, "volume": 16913.0}, {"date": "2023-12-06", "close": 11.0244, "volume": 12430.0}, {"date": "2023-12-07", "close": 11.0439, "volume": 11670.0}, {"date": "2023-12-08", "close": 11.2974, "volume": 12782.0}, {"date": "2023-12-11", "close": 10.9675, "volume": 11301.0}, {"date": "2023-12-12", "close": 10.4995, "volume": 14267.0}, {"date": "2023-12-13", "close": 11.0574, "volume": 16187.0}, {"date": "2023-12-14", "close": 10.948, "volume": 18530.0}, {"date": "2023-12-15", "close": 11.1144, "volume": 14092.0}, {"date": "2023-12-18", "close": 10.801, "volume": 14380.0}, {"date": "2023-12-19", "close": 10.7845, "volume": 18561.0}, {"date": "2023-12-20", "close": 10.9195, "volume": 16244.0}, {"date": "2023-12-21", "close": 11.0244, "volume": 16458.0}, {"date": "2023-12-22", "close": 11.6964, "volume": 34687.0}, {"date": "2023-12-26", "close": 12.6444, "volume": 49598.0}, {"date": "2023-12-27", "close": 13.5353, "volume": 53222.0}, {"date": "2023-12-28", "close": 14.6408, "volume": 173225.0}, {"date": "2023-12-29", "close": 13.1993, "volume": 105709.0}, {"date": "2024-01-02", "close": 14.0243, "volume": 63234.0}, {"date": "2024-01-03", "close": 13.9193, "volume": 20615.0}, {"date": "2024-01-04", "close": 13.6493, "volume": 21812.0}, {"date": "2024-01-05", "close": 13.9493, "volume": 36046.0}, {"date": "2024-01-08", "close": 14.2478, "volume": 30692.0}, {"date": "2024-01-09", "close": 13.6673, "volume": 31609.0}, {"date": "2024-01-10", "close": 13.6793, "volume": 19128.0}, {"date": "2024-01-11", "close": 13.5458, "volume": 14206.0}, {"date": "2024-01-12", "close": 13.6508, "volume": 20249.0}, {"date": "2024-01-16", "close": 12.8289, "volume": 31861.0}, {"date": "2024-01-17", "close": 12.3459, "volume": 22928.0}, {"date": "2024-01-18", "close": 12.2394, "volume": 17960.0}, {"date": "2024-01-19", "close": 12.2994, "volume": 23889.0}, {"date": "2024-01-22", "close": 12.2544, "volume": 22077.0}, {"date": "2024-01-23", "close": 12.3474, "volume": 19778.0}, {"date": "2024-01-24", "close": 12.1344, "volume": 18800.0}, {"date": "2024-01-25", "close": 11.9994, "volume": 26475.0}, {"date": "2024-01-26", "close": 12.2994, "volume": 10616.0}, {"date": "2024-01-29", "close": 13.0193, "volume": 29649.0}, {"date": "2024-01-30", "close": 12.7794, "volume": 17319.0}, {"date": "2024-01-31", "close": 12.8094, "volume": 16136.0}, {"date": "2024-02-01", "close": 12.5934, "volume": 25515.0}, {"date": "2024-02-02", "close": 12.7944, "volume": 25660.0}, {"date": "2024-02-05", "close": 12.5244, "volume": 15305.0}, {"date": "2024-02-06", "close": 13.4243, "volume": 16691.0}, {"date": "2024-02-07", "close": 14.2088, "volume": 50714.0}, {"date": "2024-02-08", "close": 14.0993, "volume": 27384.0}, {"date": "2024-02-09", "close": 14.0348, "volume": 15249.0}, {"date": "2024-02-12", "close": 14.8493, "volume": 58451.0}, {"date": "2024-02-13", "close": 14.5493, "volume": 36416.0}, {"date": "2024-02-14", "close": 15.4492, "volume": 38590.0}, {"date": "2024-02-15", "close": 15.1492, "volume": 33824.0}, {"date": "2024-02-16", "close": 15.1492, "volume": 21271.0}, {"date": "2024-02-20", "close": 15.2992, "volume": 32685.0}, {"date": "2024-02-21", "close": 15.1492, "volume": 24641.0}, {"date": "2024-02-22", "close": 15.2992, "volume": 34928.0}, {"date": "2024-02-23", "close": 14.6993, "volume": 33389.0}, {"date": "2024-02-26", "close": 14.7008, "volume": 20620.0}, {"date": "2024-02-27", "close": 15.4492, "volume": 33831.0}, {"date": "2024-02-28", "close": 14.9993, "volume": 32047.0}, {"date": "2024-02-29", "close": 14.6543, "volume": 27442.0}, {"date": "2024-03-01", "close": 14.9993, "volume": 22439.0}, {"date": "2024-03-04", "close": 15.2992, "volume": 34146.0}, {"date": "2024-03-05", "close": 15.2992, "volume": 20337.0}, {"date": "2024-03-06", "close": 17.2491, "volume": 194558.0}, {"date": "2024-03-07", "close": 16.4992, "volume": 111020.0}, {"date": "2024-03-08", "close": 16.3492, "volume": 76031.0}, {"date": "2024-03-11", "close": 17.9991, "volume": 99367.0}, {"date": "2024-03-12", "close": 19.649, "volume": 155261.0}, {"date": "2024-03-13", "close": 18.8991, "volume": 100487.0}, {"date": "2024-03-14", "close": 17.9991, "volume": 51856.0}, {"date": "2024-03-15", "close": 19.349, "volume": 80167.0}, {"date": "2024-03-18", "close": 19.349, "volume": 54538.0}, {"date": "2024-03-19", "close": 23.2488, "volume": 312887.0}, {"date": "2024-03-20", "close": 24.4488, "volume": 454638.0}, {"date": "2024-03-21", "close": 25.1987, "volume": 170415.0}, {"date": "2024-03-22", "close": 25.0487, "volume": 124648.0}, {"date": "2024-03-25", "close": 28.3486, "volume": 215376.0}, {"date": "2024-03-26", "close": 26.9987, "volume": 252669.0}, {"date": "2024-03-27", "close": 27.4486, "volume": 169927.0}, {"date": "2024-03-28", "close": 26.9987, "volume": 126031.0}, {"date": "2024-04-01", "close": 29.9985, "volume": 228604.0}, {"date": "2024-04-02", "close": 27.5986, "volume": 237295.0}, {"date": "2024-04-03", "close": 30.3735, "volume": 158942.0}, {"date": "2024-04-04", "close": 31.4984, "volume": 268347.0}, {"date": "2024-04-05", "close": 28.0486, "volume": 706006.0}, {"date": "2024-04-08", "close": 26.2487, "volume": 270180.0}, {"date": "2024-04-09", "close": 27.5986, "volume": 257595.0}, {"date": "2024-04-10", "close": 26.2487, "volume": 109498.0}, {"date": "2024-04-11", "close": 26.5487, "volume": 67198.0}, {"date": "2024-04-12", "close": 24.8988, "volume": 134087.0}, {"date": "2024-04-15", "close": 25.6487, "volume": 107097.0}, {"date": "2024-04-16", "close": 23.0988, "volume": 114609.0}, {"date": "2024-04-17", "close": 20.249, "volume": 274379.0}, {"date": "2024-04-18", "close": 21.2989, "volume": 154970.0}, {"date": "2024-04-19", "close": 20.549, "volume": 80890.0}, {"date": "2024-04-22", "close": 21.2989, "volume": 68041.0}, {"date": "2024-04-23", "close": 22.3489, "volume": 81273.0}, {"date": "2024-04-24", "close": 22.4989, "volume": 155878.0}, {"date": "2024-04-25", "close": 22.7989, "volume": 56976.0}, {"date": "2024-04-26", "close": 22.9489, "volume": 60010.0}, {"date": "2024-04-29", "close": 22.9489, "volume": 69860.0}, {"date": "2024-04-30", "close": 22.6489, "volume": 96780.0}, {"date": "2024-05-01", "close": 22.9489, "volume": 64535.0}, {"date": "2024-05-02", "close": 22.7989, "volume": 81216.0}, {"date": "2024-05-03", "close": 24.8988, "volume": 90707.0}, {"date": "2024-05-06", "close": 25.7987, "volume": 103168.0}, {"date": "2024-05-07", "close": 25.4987, "volume": 60620.0}, {"date": "2024-05-08", "close": 25.1987, "volume": 109902.0}, {"date": "2024-05-09", "close": 25.3487, "volume": 78861.0}, {"date": "2024-05-10", "close": 22.3489, "volume": 198797.0}, {"date": "2024-05-13", "close": 21.8989, "volume": 100949.0}, {"date": "2024-05-14", "close": 23.0988, "volume": 96115.0}, {"date": "2024-05-15", "close": 24.1488, "volume": 81615.0}, {"date": "2024-05-16", "close": 24.1488, "volume": 69318.0}, {"date": "2024-05-17", "close": 23.5488, "volume": 54347.0}, {"date": "2024-05-20", "close": 23.9988, "volume": 56512.0}, {"date": "2024-05-21", "close": 24.4488, "volume": 64848.0}, {"date": "2024-05-22", "close": 22.9489, "volume": 81867.0}, {"date": "2024-05-23", "close": 21.8989, "volume": 77608.0}, {"date": "2024-05-24", "close": 21.8989, "volume": 57038.0}, {"date": "2024-05-28", "close": 21.2989, "volume": 81341.0}, {"date": "2024-05-29", "close": 19.799, "volume": 97285.0}, {"date": "2024-05-30", "close": 19.499, "volume": 48532.0}, {"date": "2024-05-31", "close": 19.499, "volume": 63738.0}, {"date": "2024-06-03", "close": 19.799, "volume": 49993.0}, {"date": "2024-06-04", "close": 19.949, "volume": 40593.0}, {"date": "2024-06-05", "close": 19.649, "volume": 48067.0}, {"date": "2024-06-06", "close": 19.049, "volume": 53593.0}, {"date": "2024-06-07", "close": 18.7491, "volume": 62035.0}, {"date": "2024-06-10", "close": 17.9991, "volume": 59361.0}, {"date": "2024-06-11", "close": 18.5991, "volume": 33812.0}, {"date": "2024-06-12", "close": 19.199, "volume": 55078.0}, {"date": "2024-06-13", "close": 18.4491, "volume": 35397.0}, {"date": "2024-06-14", "close": 17.9991, "volume": 35552.0}, {"date": "2024-06-17", "close": 17.2491, "volume": 74040.0}, {"date": "2024-06-18", "close": 16.7992, "volume": 44362.0}, {"date": "2024-06-20", "close": 16.6492, "volume": 40950.0}, {"date": "2024-06-21", "close": 16.9492, "volume": 42094.0}, {"date": "2024-06-24", "close": 16.0492, "volume": 57565.0}, {"date": "2024-06-25", "close": 15.4492, "volume": 72052.0}, {"date": "2024-06-26", "close": 15.7492, "volume": 183723.0}, {"date": "2024-06-27", "close": 17.0991, "volume": 103425.0}, {"date": "2024-06-28", "close": 17.8491, "volume": 1122123.0}, {"date": "2024-07-01", "close": 17.9991, "volume": 87139.0}, {"date": "2024-07-02", "close": 17.3991, "volume": 67000.0}, {"date": "2024-07-03", "close": 17.5491, "volume": 33604.0}, {"date": "2024-07-05", "close": 16.3492, "volume": 52084.0}, {"date": "2024-07-08", "close": 17.2491, "volume": 60506.0}, {"date": "2024-07-09", "close": 17.2491, "volume": 50822.0}, {"date": "2024-07-10", "close": 17.9991, "volume": 39359.0}, {"date": "2024-07-11", "close": 19.199, "volume": 62090.0}, {"date": "2024-07-12", "close": 19.649, "volume": 84821.0}, {"date": "2024-07-15", "close": 20.9989, "volume": 115951.0}, {"date": "2024-07-16", "close": 20.9989, "volume": 89690.0}, {"date": "2024-07-17", "close": 20.849, "volume": 54158.0}, {"date": "2024-07-18", "close": 20.399, "volume": 61558.0}, {"date": "2024-07-19", "close": 20.099, "volume": 45601.0}, {"date": "2024-07-22", "close": 22.1989, "volume": 81130.0}, {"date": "2024-07-23", "close": 22.1989, "volume": 54995.0}, {"date": "2024-07-24", "close": 20.9989, "volume": 52641.0}, {"date": "2024-07-25", "close": 21.1489, "volume": 44614.0}, {"date": "2024-07-26", "close": 22.0489, "volume": 59614.0}, {"date": "2024-07-29", "close": 20.9989, "volume": 40346.0}, {"date": "2024-07-30", "close": 20.549, "volume": 50481.0}, {"date": "2024-07-31", "close": 20.249, "volume": 52411.0}, {"date": "2024-08-01", "close": 19.349, "volume": 54948.0}, {"date": "2024-08-02", "close": 18.2991, "volume": 50588.0}, {"date": "2024-08-05", "close": 17.2491, "volume": 67661.0}, {"date": "2024-08-06", "close": 18.1491, "volume": 41232.0}, {"date": "2024-08-07", "close": 17.3991, "volume": 36520.0}, {"date": "2024-08-08", "close": 17.9991, "volume": 29987.0}, {"date": "2024-08-09", "close": 17.5491, "volume": 22667.0}, {"date": "2024-08-12", "close": 18.5991, "volume": 29134.0}, {"date": "2024-08-13", "close": 19.499, "volume": 26382.0}, {"date": "2024-08-14", "close": 18.5991, "volume": 25806.0}, {"date": "2024-08-15", "close": 19.199, "volume": 53113.0}, {"date": "2024-08-16", "close": 19.199, "volume": 22016.0}, {"date": "2024-08-19", "close": 19.799, "volume": 32022.0}, {"date": "2024-08-20", "close": 20.099, "volume": 30538.0}, {"date": "2024-08-21", "close": 20.849, "volume": 39356.0}, {"date": "2024-08-22", "close": 20.549, "volume": 18952.0}, {"date": "2024-08-23", "close": 21.2989, "volume": 38795.0}, {"date": "2024-08-26", "close": 21.7489, "volume": 43892.0}, {"date": "2024-08-27", "close": 20.249, "volume": 53783.0}, {"date": "2024-08-28", "close": 20.699, "volume": 29091.0}, {"date": "2024-08-29", "close": 20.549, "volume": 58146.0}, {"date": "2024-08-30", "close": 20.549, "volume": 37258.0}, {"date": "2024-09-03", "close": 20.099, "volume": 30734.0}, {"date": "2024-09-04", "close": 20.399, "volume": 26807.0}, {"date": "2024-09-05", "close": 20.399, "volume": 22981.0}, {"date": "2024-09-06", "close": 19.949, "volume": 21463.0}, {"date": "2024-09-09", "close": 20.399, "volume": 31352.0}, {"date": "2024-09-10", "close": 21.8989, "volume": 59107.0}, {"date": "2024-09-11", "close": 22.7989, "volume": 50852.0}, {"date": "2024-09-12", "close": 22.4989, "volume": 33912.0}, {"date": "2024-09-13", "close": 22.7989, "volume": 33370.0}, {"date": "2024-09-16", "close": 22.6489, "volume": 32866.0}, {"date": "2024-09-17", "close": 21.7489, "volume": 38985.0}, {"date": "2024-09-18", "close": 21.2989, "volume": 33663.0}, {"date": "2024-09-19", "close": 21.8989, "volume": 45051.0}, {"date": "2024-09-20", "close": 21.8989, "volume": 86219.0}, {"date": "2024-09-23", "close": 21.1489, "volume": 28935.0}, {"date": "2024-09-24", "close": 20.9989, "volume": 30546.0}, {"date": "2024-09-25", "close": 20.849, "volume": 18280.0}, {"date": "2024-09-26", "close": 20.849, "volume": 38118.0}, {"date": "2024-09-27", "close": 22.6489, "volume": 59832.0}, {"date": "2024-09-30", "close": 22.7989, "volume": 47405.0}, {"date": "2024-10-01", "close": 21.8989, "volume": 30368.0}, {"date": "2024-10-02", "close": 22.0489, "volume": 29970.0}, {"date": "2024-10-03", "close": 21.1489, "volume": 34129.0}, {"date": "2024-10-04", "close": 22.0489, "volume": 29483.0}, {"date": "2024-10-07", "close": 21.2989, "volume": 32480.0}, {"date": "2024-10-08", "close": 21.2989, "volume": 16786.0}, {"date": "2024-10-09", "close": 20.9989, "volume": 33139.0}, {"date": "2024-10-10", "close": 20.849, "volume": 25266.0}, {"date": "2024-10-11", "close": 21.5989, "volume": 24052.0}, {"date": "2024-10-14", "close": 21.2989, "volume": 25516.0}, {"date": "2024-10-15", "close": 21.4489, "volume": 31523.0}, {"date": "2024-10-16", "close": 22.0489, "volume": 40538.0}, {"date": "2024-10-17", "close": 21.7489, "volume": 17724.0}, {"date": "2024-10-18", "close": 21.7489, "volume": 14875.0}, {"date": "2024-10-21", "close": 21.7489, "volume": 23582.0}, {"date": "2024-10-22", "close": 22.4989, "volume": 24780.0}, {"date": "2024-10-23", "close": 21.8989, "volume": 21057.0}, {"date": "2024-10-24", "close": 21.1489, "volume": 33314.0}, {"date": "2024-10-25", "close": 21.2989, "volume": 17635.0}, {"date": "2024-10-28", "close": 21.7489, "volume": 24812.0}, {"date": "2024-10-29", "close": 21.4489, "volume": 28122.0}, {"date": "2024-10-30", "close": 21.1489, "volume": 24366.0}, {"date": "2024-10-31", "close": 20.699, "volume": 42443.0}, {"date": "2024-11-01", "close": 21.2989, "volume": 39517.0}, {"date": "2024-11-04", "close": 21.1489, "volume": 45125.0}, {"date": "2024-11-05", "close": 20.9989, "volume": 20172.0}, {"date": "2024-11-06", "close": 22.1989, "volume": 69457.0}, {"date": "2024-11-07", "close": 22.4989, "volume": 47081.0}, {"date": "2024-11-08", "close": 22.4989, "volume": 36589.0}, {"date": "2024-11-11", "close": 24.2988, "volume": 75930.0}, {"date": "2024-11-12", "close": 22.4989, "volume": 69323.0}, {"date": "2024-11-13", "close": 20.549, "volume": 71443.0}, {"date": "2024-11-14", "close": 20.549, "volume": 74210.0}, {"date": "2024-11-15", "close": 19.199, "volume": 89498.0}, {"date": "2024-11-18", "close": 19.199, "volume": 48214.0}, {"date": "2024-11-19", "close": 19.199, "volume": 38551.0}, {"date": "2024-11-20", "close": 17.9991, "volume": 88561.0}, {"date": "2024-11-21", "close": 17.8491, "volume": 61982.0}, {"date": "2024-11-22", "close": 18.2991, "volume": 61691.0}, {"date": "2024-11-25", "close": 19.199, "volume": 76886.0}, {"date": "2024-11-26", "close": 19.349, "volume": 47315.0}, {"date": "2024-11-27", "close": 19.199, "volume": 28727.0}, {"date": "2024-11-29", "close": 19.499, "volume": 22372.0}, {"date": "2024-12-02", "close": 19.049, "volume": 35825.0}, {"date": "2024-12-03", "close": 18.4491, "volume": 57334.0}, {"date": "2024-12-04", "close": 17.5491, "volume": 89894.0}, {"date": "2024-12-05", "close": 17.9991, "volume": 43145.0}, {"date": "2024-12-06", "close": 18.2991, "volume": 37983.0}, {"date": "2024-12-09", "close": 18.7491, "volume": 35574.0}, {"date": "2024-12-10", "close": 18.8991, "volume": 48749.0}, {"date": "2024-12-11", "close": 18.2991, "volume": 70353.0}, {"date": "2024-12-12", "close": 17.2491, "volume": 115945.0}, {"date": "2024-12-13", "close": 16.7992, "volume": 79719.0}, {"date": "2024-12-16", "close": 16.0492, "volume": 81587.0}, {"date": "2024-12-17", "close": 15.5992, "volume": 114586.0}, {"date": "2024-12-18", "close": 14.8493, "volume": 98341.0}, {"date": "2024-12-19", "close": 14.6993, "volume": 51621.0}, {"date": "2024-12-20", "close": 14.4548, "volume": 72592.0}, {"date": "2024-12-23", "close": 14.9993, "volume": 64172.0}, {"date": "2024-12-24", "close": 15.4492, "volume": 27256.0}, {"date": "2024-12-26", "close": 15.8992, "volume": 67465.0}, {"date": "2024-12-27", "close": 14.7158, "volume": 66632.0}, {"date": "2024-12-30", "close": 14.6108, "volume": 56975.0}, {"date": "2024-12-31", "close": 14.1608, "volume": 77033.0}, {"date": "2025-01-02", "close": 14.4008, "volume": 40779.0}, {"date": "2025-01-03", "close": 15.1492, "volume": 39699.0}, {"date": "2025-01-06", "close": 14.4038, "volume": 45738.0}, {"date": "2025-01-07", "close": 14.2748, "volume": 44114.0}, {"date": "2025-01-08", "close": 13.8698, "volume": 48821.0}, {"date": "2025-01-10", "close": 13.5548, "volume": 80081.0}, {"date": "2025-01-13", "close": 13.8713, "volume": 38366.0}, {"date": "2025-01-14", "close": 13.1123, "volume": 87221.0}, {"date": "2025-01-15", "close": 13.0478, "volume": 67776.0}, {"date": "2025-01-16", "close": 12.6984, "volume": 35892.0}, {"date": "2025-01-17", "close": 12.3849, "volume": 71924.0}, {"date": "2025-01-21", "close": 13.0478, "volume": 52424.0}, {"date": "2025-01-22", "close": 14.3588, "volume": 69304.0}, {"date": "2025-01-23", "close": 14.0828, "volume": 48242.0}, {"date": "2025-01-24", "close": 13.9688, "volume": 34900.0}, {"date": "2025-01-27", "close": 13.0838, "volume": 54969.0}, {"date": "2025-01-28", "close": 13.1213, "volume": 30838.0}, {"date": "2025-01-29", "close": 12.7884, "volume": 42911.0}, {"date": "2025-01-30", "close": 12.9789, "volume": 110388.0}, {"date": "2025-01-31", "close": 12.6279, "volume": 48166.0}, {"date": "2025-02-03", "close": 12.7074, "volume": 50084.0}, {"date": "2025-02-04", "close": 12.7014, "volume": 38658.0}, {"date": "2025-02-05", "close": 12.7449, "volume": 31613.0}, {"date": "2025-02-06", "close": 12.0744, "volume": 50319.0}, {"date": "2025-02-07", "close": 11.4804, "volume": 52088.0}, {"date": "2025-02-10", "close": 12.3009, "volume": 38472.0}, {"date": "2025-02-11", "close": 11.6544, "volume": 44165.0}, {"date": "2025-02-12", "close": 11.5284, "volume": 44274.0}, {"date": "2025-02-13", "close": 12.2244, "volume": 42089.0}, {"date": "2025-02-14", "close": 12.4524, "volume": 42333.0}, {"date": "2025-02-18", "close": 12.5679, "volume": 39678.0}, {"date": "2025-02-19", "close": 13.1708, "volume": 41787.0}, {"date": "2025-02-20", "close": 12.5979, "volume": 28670.0}, {"date": "2025-02-21", "close": 11.9274, "volume": 37793.0}, {"date": "2025-02-24", "close": 11.7669, "volume": 30483.0}, {"date": "2025-02-25", "close": 11.3124, "volume": 50220.0}, {"date": "2025-02-26", "close": 11.5359, "volume": 26483.0}, {"date": "2025-02-27", "close": 11.1744, "volume": 28252.0}, {"date": "2025-02-28", "close": 11.4849, "volume": 33464.0}, {"date": "2025-03-03", "close": 11.1144, "volume": 47813.0}, {"date": "2025-03-04", "close": 10.9855, "volume": 27400.0}, {"date": "2025-03-05", "close": 11.1489, "volume": 15517.0}, {"date": "2025-03-06", "close": 11.2569, "volume": 27298.0}, {"date": "2025-03-07", "close": 11.0634, "volume": 18392.0}, {"date": "2025-03-10", "close": 11.1144, "volume": 40484.0}, {"date": "2025-03-11", "close": 11.1114, "volume": 31021.0}, {"date": "2025-03-12", "close": 10.75, "volume": 41361.0}, {"date": "2025-03-13", "close": 10.2805, "volume": 71745.0}, {"date": "2025-03-14", "close": 10.795, "volume": 26316.0}, {"date": "2025-03-17", "close": 10.9525, "volume": 23851.0}, {"date": "2025-03-18", "close": 10.873, "volume": 40053.0}, {"date": "2025-03-19", "close": 11.1489, "volume": 24453.0}, {"date": "2025-03-20", "close": 10.732, "volume": 30657.0}, {"date": "2025-03-21", "close": 11.3064, "volume": 70871.0}, {"date": "2025-03-24", "close": 11.2269, "volume": 35524.0}, {"date": "2025-03-25", "close": 10.8565, "volume": 28101.0}, {"date": "2025-03-26", "close": 10.444, "volume": 38418.0}, {"date": "2025-03-27", "close": 10.4785, "volume": 28864.0}, {"date": "2025-03-28", "close": 10.4425, "volume": 29011.0}, {"date": "2025-03-31", "close": 10.093, "volume": 47321.0}, {"date": "2025-04-01", "close": 9.7645, "volume": 33685.0}, {"date": "2025-04-02", "close": 10.3135, "volume": 35877.0}, {"date": "2025-04-03", "close": 9.637, "volume": 56167.0}, {"date": "2025-04-04", "close": 9.016, "volume": 100335.0}, {"date": "2025-04-07", "close": 9.715, "volume": 69077.0}, {"date": "2025-04-08", "close": 8.8661, "volume": 59889.0}, {"date": "2025-04-09", "close": 9.301, "volume": 66190.0}, {"date": "2025-04-10", "close": 8.8451, "volume": 39706.0}, {"date": "2025-04-11", "close": 9.691, "volume": 42269.0}, {"date": "2025-04-14", "close": 9.517, "volume": 34960.0}, {"date": "2025-04-15", "close": 9.349, "volume": 47867.0}, {"date": "2025-04-16", "close": 9.0745, "volume": 40204.0}, {"date": "2025-04-17", "close": 9.346, "volume": 27746.0}, {"date": "2025-04-21", "close": 9.5485, "volume": 33385.0}, {"date": "2025-04-22", "close": 9.9505, "volume": 39564.0}, {"date": "2025-04-23", "close": 11.0694, "volume": 86453.0}, {"date": "2025-04-24", "close": 10.9885, "volume": 40740.0}, {"date": "2025-04-25", "close": 11.3424, "volume": 24923.0}, {"date": "2025-04-28", "close": 11.1414, "volume": 29334.0}, {"date": "2025-04-29", "close": 11.9319, "volume": 48647.0}, {"date": "2025-04-30", "close": 13.4678, "volume": 72747.0}, {"date": "2025-05-01", "close": 12.6444, "volume": 61005.0}, {"date": "2025-05-02", "close": 12.8304, "volume": 35211.0}, {"date": "2025-05-05", "close": 13.1963, "volume": 27117.0}, {"date": "2025-05-06", "close": 12.4674, "volume": 48010.0}, {"date": "2025-05-07", "close": 12.1809, "volume": 33220.0}, {"date": "2025-05-08", "close": 12.1464, "volume": 25765.0}, {"date": "2025-05-09", "close": 12.2499, "volume": 33854.0}, {"date": "2025-05-12", "close": 12.5529, "volume": 36980.0}, {"date": "2025-05-13", "close": 13.3493, "volume": 41508.0}, {"date": "2025-05-14", "close": 15.4492, "volume": 170925.0}, {"date": "2025-05-15", "close": 14.7833, "volume": 71788.0}, {"date": "2025-05-16", "close": 14.5508, "volume": 38434.0}, {"date": "2025-05-19", "close": 14.7533, "volume": 27718.0}, {"date": "2025-05-20", "close": 14.1308, "volume": 44515.0}, {"date": "2025-05-21", "close": 13.0598, "volume": 63422.0}, {"date": "2025-05-22", "close": 13.0478, "volume": 41175.0}, {"date": "2025-05-23", "close": 12.4749, "volume": 40725.0}, {"date": "2025-05-27", "close": 12.5919, "volume": 37924.0}, {"date": "2025-05-28", "close": 12.1974, "volume": 28742.0}, {"date": "2025-05-29", "close": 11.4069, "volume": 79344.0}, {"date": "2025-05-30", "close": 11.6559, "volume": 46074.0}, {"date": "2025-06-02", "close": 13.0013, "volume": 59232.0}, {"date": "2025-06-03", "close": 12.7824, "volume": 40259.0}, {"date": "2025-06-04", "close": 12.8559, "volume": 21536.0}, {"date": "2025-06-05", "close": 12.8964, "volume": 46059.0}, {"date": "2025-06-06", "close": 13.5008, "volume": 43111.0}, {"date": "2025-06-09", "close": 13.7108, "volume": 27578.0}, {"date": "2025-06-10", "close": 13.2818, "volume": 63817.0}, {"date": "2025-06-11", "close": 13.1693, "volume": 41384.0}, {"date": "2025-06-12", "close": 12.9414, "volume": 47959.0}, {"date": "2025-06-13", "close": 12.4569, "volume": 34565.0}, {"date": "2025-06-16", "close": 12.7659, "volume": 39501.0}, {"date": "2025-06-17", "close": 12.1569, "volume": 37601.0}, {"date": "2025-06-18", "close": 12.0474, "volume": 50373.0}, {"date": "2025-06-20", "close": 11.8494, "volume": 48303.0}, {"date": "2025-06-23", "close": 11.9949, "volume": 70554.0}, {"date": "2025-06-24", "close": 12.3894, "volume": 51671.0}, {"date": "2025-06-25", "close": 12.9264, "volume": 68049.0}, {"date": "2025-06-26", "close": 13.1603, "volume": 83897.0}, {"date": "2025-06-27", "close": 13.1918, "volume": 1090885.0}, {"date": "2025-06-30", "close": 12.4494, "volume": 50502.0}, {"date": "2025-07-01", "close": 12.3624, "volume": 39377.0}, {"date": "2025-07-02", "close": 12.5559, "volume": 36227.0}, {"date": "2025-07-03", "close": 12.7359, "volume": 31219.0}, {"date": "2025-07-07", "close": 12.6864, "volume": 41054.0}, {"date": "2025-07-08", "close": 12.7074, "volume": 28835.0}, {"date": "2025-07-09", "close": 13.4993, "volume": 67165.0}, {"date": "2025-07-10", "close": 13.3178, "volume": 63591.0}, {"date": "2025-07-11", "close": 14.0768, "volume": 64771.0}, {"date": "2025-07-14", "close": 14.0483, "volume": 44439.0}, {"date": "2025-07-15", "close": 13.7213, "volume": 26884.0}, {"date": "2025-07-16", "close": 13.3733, "volume": 40805.0}, {"date": "2025-07-17", "close": 13.0418, "volume": 63270.0}, {"date": "2025-07-18", "close": 12.6279, "volume": 45417.0}, {"date": "2025-07-21", "close": 12.7299, "volume": 27845.0}, {"date": "2025-07-22", "close": 12.8889, "volume": 28237.0}, {"date": "2025-07-23", "close": 13.2953, "volume": 50868.0}, {"date": "2025-07-24", "close": 12.9279, "volume": 28890.0}, {"date": "2025-07-25", "close": 12.5979, "volume": 79240.0}, {"date": "2025-07-28", "close": 12.2559, "volume": 54403.0}, {"date": "2025-07-29", "close": 13.8668, "volume": 872185.0}, {"date": "2025-07-30", "close": 13.0793, "volume": 97262.0}, {"date": "2025-07-31", "close": 12.5094, "volume": 56431.0}, {"date": "2025-08-01", "close": 12.3444, "volume": 45701.0}, {"date": "2025-08-04", "close": 12.5049, "volume": 26959.0}, {"date": "2025-08-05", "close": 12.0744, "volume": 59040.0}, {"date": "2025-08-06", "close": 11.8164, "volume": 60132.0}, {"date": "2025-08-07", "close": 11.5839, "volume": 47223.0}, {"date": "2025-08-08", "close": 11.8044, "volume": 35916.0}, {"date": "2025-08-11", "close": 11.4489, "volume": 57471.0}, {"date": "2025-08-12", "close": 11.5914, "volume": 48080.0}, {"date": "2025-08-13", "close": 11.7879, "volume": 45997.0}, {"date": "2025-08-14", "close": 11.7009, "volume": 30196.0}, {"date": "2025-08-15", "close": 11.6469, "volume": 39298.0}, {"date": "2025-08-18", "close": 11.8494, "volume": 35110.0}, {"date": "2025-08-19", "close": 11.2494, "volume": 49972.0}, {"date": "2025-08-20", "close": 11.0769, "volume": 32077.0}, {"date": "2025-08-21", "close": 11.1594, "volume": 24069.0}, {"date": "2025-08-22", "close": 11.6619, "volume": 31469.0}, {"date": "2025-08-25", "close": 11.3964, "volume": 29818.0}, {"date": "2025-08-26", "close": 11.6289, "volume": 22034.0}, {"date": "2025-08-27", "close": 11.4219, "volume": 30490.0}, {"date": "2025-08-28", "close": 11.3109, "volume": 23810.0}, {"date": "2025-08-29", "close": 11.4429, "volume": 20039.0}, {"date": "2025-09-02", "close": 11.4834, "volume": 25184.0}, {"date": "2025-09-03", "close": 11.5479, "volume": 36983.0}, {"date": "2025-09-04", "close": 11.5674, "volume": 15244.0}, {"date": "2025-09-05", "close": 11.8194, "volume": 37260.0}, {"date": "2025-09-08", "close": 12.1059, "volume": 50552.0}, {"date": "2025-09-09", "close": 12.1044, "volume": 35847.0}, {"date": "2025-09-10", "close": 11.9754, "volume": 28111.0}, {"date": "2025-09-11", "close": 12.3474, "volume": 44408.0}, {"date": "2025-09-12", "close": 12.5964, "volume": 32940.0}, {"date": "2025-09-15", "close": 12.2724, "volume": 39513.0}, {"date": "2025-09-16", "close": 12.3294, "volume": 37124.0}, {"date": "2025-09-17", "close": 12.4509, "volume": 33011.0}, {"date": "2025-09-18", "close": 13.1978, "volume": 69537.0}, {"date": "2025-09-19", "close": 12.7299, "volume": 50039.0}, {"date": "2025-09-22", "close": 12.4629, "volume": 31242.0}, {"date": "2025-09-23", "close": 12.3429, "volume": 63847.0}, {"date": "2025-09-24", "close": 12.3819, "volume": 26722.0}, {"date": "2025-09-25", "close": 12.2499, "volume": 22097.0}, {"date": "2025-09-26", "close": 12.8769, "volume": 31016.0}, {"date": "2025-09-29", "close": 13.0898, "volume": 61263.0}, {"date": "2025-09-30", "close": 13.0043, "volume": 24906.0}, {"date": "2025-10-01", "close": 13.7423, "volume": 77852.0}, {"date": "2025-10-02", "close": 13.7993, "volume": 54438.0}, {"date": "2025-10-03", "close": 15.1492, "volume": 201860.0}, {"date": "2025-10-06", "close": 14.9993, "volume": 86438.0}, {"date": "2025-10-07", "close": 15.1492, "volume": 72161.0}, {"date": "2025-10-08", "close": 16.6492, "volume": 275483.0}, {"date": "2025-10-09", "close": 17.6991, "volume": 291540.0}, {"date": "2025-10-10", "close": 16.1992, "volume": 162293.0}, {"date": "2025-10-13", "close": 15.7492, "volume": 103417.0}, {"date": "2025-10-14", "close": 15.4492, "volume": 102140.0}, {"date": "2025-10-15", "close": 15.7492, "volume": 54558.0}, {"date": "2025-10-16", "close": 15.4492, "volume": 70827.0}, {"date": "2025-10-17", "close": 14.6933, "volume": 80573.0}, {"date": "2025-10-20", "close": 15.1492, "volume": 40261.0}, {"date": "2025-10-21", "close": 14.4728, "volume": 43271.0}, {"date": "2025-10-22", "close": 13.7993, "volume": 90443.0}, {"date": "2025-10-23", "close": 13.7303, "volume": 32098.0}, {"date": "2025-10-24", "close": 13.9823, "volume": 42466.0}, {"date": "2025-10-27", "close": 14.1473, "volume": 37274.0}, {"date": "2025-10-28", "close": 14.0318, "volume": 23525.0}, {"date": "2025-10-29", "close": 13.1528, "volume": 55833.0}, {"date": "2025-10-30", "close": 13.1993, "volume": 37101.0}, {"date": "2025-10-31", "close": 13.3433, "volume": 29636.0}, {"date": "2025-11-03", "close": 12.9489, "volume": 35579.0}, {"date": "2025-11-04", "close": 12.7209, "volume": 40359.0}, {"date": "2025-11-05", "close": 12.4119, "volume": 24343.0}, {"date": "2025-11-06", "close": 12.2169, "volume": 21802.0}, {"date": "2025-11-07", "close": 12.3069, "volume": 58760.0}, {"date": "2025-11-10", "close": 12.5664, "volume": 31885.0}, {"date": "2025-11-11", "close": 12.4149, "volume": 15749.0}, {"date": "2025-11-12", "close": 12.1989, "volume": 41544.0}, {"date": "2025-11-13", "close": 12.0399, "volume": 52128.0}, {"date": "2025-11-14", "close": 11.9994, "volume": 32200.0}, {"date": "2025-11-17", "close": 11.7744, "volume": 50779.0}, {"date": "2025-11-18", "close": 11.8494, "volume": 28526.0}, {"date": "2025-11-19", "close": 11.4534, "volume": 30230.0}, {"date": "2025-11-20", "close": 11.2794, "volume": 33132.0}, {"date": "2025-11-21", "close": 11.7024, "volume": 39691.0}, {"date": "2025-11-24", "close": 11.2734, "volume": 52854.0}, {"date": "2025-11-25", "close": 11.5644, "volume": 15808.0}, {"date": "2025-11-26", "close": 11.6964, "volume": 41906.0}, {"date": "2025-11-28", "close": 11.6619, "volume": 15897.0}, {"date": "2025-12-01", "close": 11.1294, "volume": 49787.0}, {"date": "2025-12-02", "close": 10.501, "volume": 80979.0}, {"date": "2025-12-03", "close": 11.0769, "volume": 41478.0}, {"date": "2025-12-04", "close": 11.3919, "volume": 47214.0}, {"date": "2025-12-05", "close": 11.9889, "volume": 56288.0}, {"date": "2025-12-08", "close": 11.7234, "volume": 30702.0}, {"date": "2025-12-09", "close": 12.1299, "volume": 38710.0}, {"date": "2025-12-10", "close": 12.7494, "volume": 68385.0}, {"date": "2025-12-11", "close": 13.5713, "volume": 388308.0}, {"date": "2025-12-12", "close": 12.3744, "volume": 97141.0}, {"date": "2025-12-15", "close": 10.72, "volume": 193396.0}, {"date": "2025-12-16", "close": 10.87, "volume": 39639.0}, {"date": "2025-12-17", "close": 10.711, "volume": 32135.0}, {"date": "2025-12-18", "close": 10.5625, "volume": 41936.0}, {"date": "2025-12-19", "close": 10.966, "volume": 63057.0}, {"date": "2025-12-22", "close": 10.7575, "volume": 42898.0}, {"date": "2025-12-23", "close": 10.261, "volume": 152545.0}, {"date": "2025-12-24", "close": 10.294, "volume": 45709.0}, {"date": "2025-12-26", "close": 9.883, "volume": 65171.0}, {"date": "2025-12-29", "close": 9.8785, "volume": 70721.0}, {"date": "2025-12-30", "close": 9.322, "volume": 110979.0}, {"date": "2025-12-31", "close": 8.8496, "volume": 247881.0}, {"date": "2026-01-02", "close": 9.4585, "volume": 103158.0}, {"date": "2026-01-05", "close": 9.2575, "volume": 78025.0}, {"date": "2026-01-06", "close": 9.9055, "volume": 157137.0}, {"date": "2026-01-07", "close": 9.976, "volume": 44543.0}, {"date": "2026-01-08", "close": 9.7945, "volume": 60262.0}, {"date": "2026-01-09", "close": 9.676, "volume": 59556.0}, {"date": "2026-01-12", "close": 9.808, "volume": 48448.0}, {"date": "2026-01-13", "close": 9.535, "volume": 35908.0}, {"date": "2026-01-14", "close": 9.0295, "volume": 109605.0}, {"date": "2026-01-15", "close": 8.7011, "volume": 107026.0}, {"date": "2026-01-16", "close": 9.2245, "volume": 776099.0}, {"date": "2026-01-20", "close": 9.0445, "volume": 263003.0}, {"date": "2026-01-21", "close": 9.049, "volume": 60967.0}, {"date": "2026-01-22", "close": 9.8185, "volume": 77703.0}, {"date": "2026-01-23", "close": 9.631, "volume": 50144.0}, {"date": "2026-01-26", "close": 10.279, "volume": 211385.0}, {"date": "2026-01-27", "close": 10.2715, "volume": 124898.0}, {"date": "2026-01-28", "close": 9.2455, "volume": 141443.0}, {"date": "2026-01-29", "close": 8.9995, "volume": 118363.0}, {"date": "2026-01-30", "close": 8.4746, "volume": 189402.0}, {"date": "2026-02-02", "close": 5.59, "volume": 678197.0}, {"date": "2026-02-03", "close": 5.53, "volume": 640110.0}, {"date": "2026-02-04", "close": 5.29, "volume": 283041.0}, {"date": "2026-02-05", "close": 5.33, "volume": 186706.0}, {"date": "2026-02-06", "close": 5.34, "volume": 156117.0}, {"date": "2026-02-09", "close": 4.99, "volume": 325429.0}, {"date": "2026-02-10", "close": 4.82, "volume": 190583.0}, {"date": "2026-02-11", "close": 4.05, "volume": 348441.0}, {"date": "2026-02-12", "close": 3.94, "volume": 247216.0}, {"date": "2026-02-13", "close": 4.2, "volume": 94578.0}, {"date": "2026-02-17", "close": 4.15, "volume": 92805.0}, {"date": "2026-02-18", "close": 4.34, "volume": 85710.0}, {"date": "2026-02-19", "close": 4.42, "volume": 78783.0}, {"date": "2026-02-20", "close": 4.21, "volume": 43948.0}, {"date": "2026-02-23", "close": 3.96, "volume": 105477.0}, {"date": "2026-02-24", "close": 4.21, "volume": 96340.0}, {"date": "2026-02-25", "close": 4.27, "volume": 79022.0}, {"date": "2026-02-26", "close": 4.47, "volume": 90814.0}, {"date": "2026-02-27", "close": 4.43, "volume": 69292.0}, {"date": "2026-03-02", "close": 4.5, "volume": 88389.0}, {"date": "2026-03-03", "close": 4.72, "volume": 104103.0}, {"date": "2026-03-04", "close": 4.92, "volume": 136510.0}, {"date": "2026-03-05", "close": 4.68, "volume": 70850.0}, {"date": "2026-03-06", "close": 4.53, "volume": 46266.0}, {"date": "2026-03-09", "close": 4.57, "volume": 129981.0}, {"date": "2026-03-10", "close": 4.78, "volume": 125425.0}, {"date": "2026-03-11", "close": 4.78, "volume": 42775.0}, {"date": "2026-03-12", "close": 5.05, "volume": 146890.0}, {"date": "2026-03-13", "close": 5.01, "volume": 105749.0}, {"date": "2026-03-16", "close": 4.97, "volume": 38959.0}, {"date": "2026-03-17", "close": 5.49, "volume": 64526.0}, {"date": "2026-03-18", "close": 5.11, "volume": 47225.0}, {"date": "2026-03-19", "close": 5.13, "volume": 65957.0}, {"date": "2026-03-20", "close": 5.33, "volume": 159493.0}, {"date": "2026-03-23", "close": 5.61, "volume": 65601.0}, {"date": "2026-03-24", "close": 5.51, "volume": 41253.0}, {"date": "2026-03-25", "close": 5.42, "volume": 130343.0}, {"date": "2026-03-26", "close": 4.71, "volume": 124096.0}, {"date": "2026-03-27", "close": 4.72, "volume": 64924.0}, {"date": "2026-03-30", "close": 4.71, "volume": 39160.0}, {"date": "2026-03-31", "close": 5.26, "volume": 42716.0}, {"date": "2026-04-01", "close": 5.11, "volume": 63323.0}, {"date": "2026-04-02", "close": 5.365, "volume": 71797.0}, {"date": "2026-04-06", "close": 5.15, "volume": 54707.0}, {"date": "2026-04-07", "close": 4.88, "volume": 81510.0}, {"date": "2026-04-08", "close": 4.82, "volume": 76981.0}, {"date": "2026-04-09", "close": 4.98, "volume": 42925.0}, {"date": "2026-04-10", "close": 4.94, "volume": 30144.0}, {"date": "2026-04-13", "close": 5.31, "volume": 71445.0}, {"date": "2026-04-14", "close": 5.35, "volume": 35516.0}, {"date": "2026-04-15", "close": 5.74, "volume": 100072.0}, {"date": "2026-04-16", "close": 5.77, "volume": 34062.0}, {"date": "2026-04-17", "close": 5.83, "volume": 54755.0}, {"date": "2026-04-20", "close": 6.17, "volume": 127941.0}, {"date": "2026-04-21", "close": 5.77, "volume": 91412.0}, {"date": "2026-04-22", "close": 5.95, "volume": 40243.0}, {"date": "2026-04-23", "close": 5.73, "volume": 39354.0}, {"date": "2026-04-24", "close": 5.7, "volume": 42677.0}, {"date": "2026-04-27", "close": 5.45, "volume": 36791.0}, {"date": "2026-04-28", "close": 5.49, "volume": 29616.0}, {"date": "2026-04-29", "close": 5.28, "volume": 28962.0}, {"date": "2026-04-30", "close": 5.37, "volume": 24715.0}, {"date": "2026-05-01", "close": 5.33, "volume": 35695.0}, {"date": "2026-05-04", "close": 5.86, "volume": 98641.0}, {"date": "2026-05-05", "close": 5.58, "volume": 199073.0}, {"date": "2026-05-06", "close": 5.8, "volume": 60166.0}, {"date": "2026-05-07", "close": 5.67, "volume": 47864.0}, {"date": "2026-05-08", "close": 5.6, "volume": 31401.0}, {"date": "2026-05-11", "close": 5.5, "volume": 37720.0}, {"date": "2026-05-12", "close": 5.16, "volume": 60136.0}, {"date": "2026-05-13", "close": 5.16, "volume": 31995.0}, {"date": "2026-05-14", "close": 5.15, "volume": 29915.0}, {"date": "2026-05-15", "close": 4.85, "volume": 46175.0}, {"date": "2026-05-18", "close": 4.78, "volume": 43054.0}, {"date": "2026-05-19", "close": 4.745, "volume": 50575.0}, {"date": "2026-05-20", "close": 4.84, "volume": 38794.0}, {"date": "2026-05-21", "close": 4.97, "volume": 55013.0}, {"date": "2026-05-22", "close": 4.96, "volume": 28196.0}, {"date": "2026-05-26", "close": 4.95, "volume": 30310.0}, {"date": "2026-05-27", "close": 5.12, "volume": 40167.0}, {"date": "2026-05-28", "close": 5.19, "volume": 51710.0}, {"date": "2026-05-29", "close": 5.23, "volume": 42911.0}, {"date": "2026-06-01", "close": 5.11, "volume": 58520.0}, {"date": "2026-06-02", "close": 4.85, "volume": 77731.0}, {"date": "2026-06-03", "close": 4.7, "volume": 45089.0}, {"date": "2026-06-04", "close": 4.85, "volume": 46839.0}, {"date": "2026-06-05", "close": 4.47, "volume": 80972.0}, {"date": "2026-06-08", "close": 4.55, "volume": 36026.0}, {"date": "2026-06-09", "close": 4.41, "volume": 53900.0}, {"date": "2026-06-10", "close": 4.4, "volume": 29976.0}, {"date": "2026-06-11", "close": 2.585, "volume": 1419877.0}, {"date": "2026-06-12", "close": 2.46, "volume": 644745.0}, {"date": "2026-06-15", "close": 2.35, "volume": 477652.0}, {"date": "2026-06-16", "close": 2.22, "volume": 310191.0}, {"date": "2026-06-17", "close": 1.985, "volume": 696590.0}, {"date": "2026-06-18", "close": 2.01, "volume": 193503.0}, {"date": "2026-06-22", "close": 1.83, "volume": 469933.0}, {"date": "2026-06-23", "close": 1.9, "volume": 535003.0}, {"date": "2026-06-24", "close": 1.75, "volume": 304043.0}, {"date": "2026-06-25", "close": 1.77, "volume": 143643.0}, {"date": "2026-06-26", "close": 1.88, "volume": 377885.0}, {"date": "2026-06-29", "close": 1.98, "volume": 181707.0}, {"date": "2026-06-30", "close": 1.93, "volume": 73951.0}, {"date": "2026-07-01", "close": 2.04, "volume": 144223.0}, {"date": "2026-07-02", "close": 2.12, "volume": 116527.0}, {"date": "2026-07-06", "close": 2.28, "volume": 228476.0}, {"date": "2026-07-07", "close": 2.49, "volume": 426355.0}, {"date": "2026-07-08", "close": 2.45, "volume": 127999.0}, {"date": "2026-07-09", "close": 2.36, "volume": 144165.0}, {"date": "2026-07-10", "close": 2.37, "volume": 65745.0}, {"date": "2026-07-13", "close": 2.4, "volume": 177603.0}, {"date": "2026-07-14", "close": 2.26, "volume": 157797.0}, {"date": "2026-07-15", "close": 2.44, "volume": 97154.0}, {"date": "2026-07-16", "close": 2.39, "volume": 68960.0}, {"date": "2026-07-17", "close": 2.49, "volume": 47873.0}, {"date": "2026-07-20", "close": 2.49, "volume": 117295.0}, {"date": "2026-07-21", "close": 2.4, "volume": 106083.0}, {"date": "2026-07-22", "close": 2.43, "volume": 26603.0}, {"date": "2026-07-23", "close": 2.41, "volume": 37171.0}, {"date": "2026-07-24", "close": 2.295, "volume": 40789.0}, {"date": "2026-07-27", "close": 2.36, "volume": 36741.0}, {"date": "2026-07-28", "close": 2.415, "volume": 45915.0}, {"date": "2026-07-29", "close": 2.31, "volume": 40884.0}, {"date": "2026-07-30", "close": 2.19, "volume": 32533.0}, {"date": "2026-07-31", "close": 2.07, "volume": 79045.0}, {"date": "2026-08-03", "close": 2.17, "volume": 24344.0}, {"date": "2026-08-04", "close": 2.31, "volume": 54974.0}, {"date": "2026-08-05", "close": 2.39, "volume": 36767.0}, {"date": "2026-08-06", "close": 2.42, "volume": 30786.0}, {"date": "2026-08-07", "close": 2.36, "volume": 78020.0}], "refreshing": true}