{"ticker": "BNC", "overview": {"cik": "1482541", "ticker": "BNC", "name": "BNB Standard Corp", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "POS AM", "date": "2026-10-30", "title": "Form POS AM", "accession": "0001493152-26-049436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001573", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-28", "title": "Proxy statement", "accession": "0001482541-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001482541-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0001482541-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001482541-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002756", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002755", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-05", "title": "Form POS AM", "accession": "0001493152-26-045633", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001482541-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002600", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002599", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002598", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001482541-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001482541-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001482541-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001482541-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001482541-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001359794-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001482541-26-000037", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001482541-26-000035", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-02", "title": "Form 8-K/A", "accession": "0001482541-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "Proxy statement", "accession": "0001482541-26-000026", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-25", "title": "Form DFAN14A", "accession": "0000921895-26-001664", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001667", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 59666.4456, "sell_n": 0, "sell_sum": 0, "net": 59666.4456, "insiders": 1, "first_date": "2025-10-01", "last_date": "2025-10-06"}, "metrics": {"ticker": "BNC", "has_prices": true, "as_of": "2026-09-18", "last": 5.98, "prev_close": 5.42, "change": 0.5600000000000005, "change_pct": 0.1033210332103322, "session_volume": 6309084.0, "vwap_5": 5.465642485598688, "vwap_20": 5.169698224548847, "vwap_60": 5.073464967405766, "vwap_250": 4.537057804215222, "high_52w": 44.22, "low_52w": 1.99, "avg_volume_20": 5044408.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001573", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "BNB Standard Corp", "who": "BNB Standard Corp", "who_key": "BNB Standard Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BNB Standard Corp moves to a 4.96% passive stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0002100119-26-001573-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001482541-26-000062", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "BNB Standard Corp", "who": "Margaret Natalie Rosenfeld", "who_key": "Rosenfeld Margaret Natalie", "role": "Chief Strategy & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2156410/000148254126000062/0001482541-26-000062-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0000921895-26-002598", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. moves to a 19.99% activist stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0000921895-26-002598-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61430}, {"id": "13DG-0000921895-26-001667", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. moves to a 5.07% activist stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0000921895-26-001667-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0002100119-26-000299", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. crosses 5% of BNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0002100119-26-000299-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001493152-26-015912", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "William B. Miller", "who_key": "Miller William B", "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": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on BNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315226015912/0001493152-26-015912-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303350}, {"id": "0001493152-26-008601", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Hans Thomas", "who_key": "Thomas Hans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315226008601/0001493152-26-008601-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562550}, {"id": "0001493152-25-029140", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Carly E. Howard", "who_key": "Howard Carly E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225029140/0001493152-25-029140-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563990}, {"id": "0001493152-25-029150", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Russell Read", "who_key": "Read Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225029150/0001493152-25-029150-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563990}, {"id": "0001493152-25-017199", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Anthony K. McDonald", "who_key": "McDonald Anthony K", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49998.645599999996, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President adds $50K of BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225017199/0001493152-25-017199-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565430}, {"id": "0001493152-25-016862", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Anthony K. McDonald", "who_key": "McDonald Anthony K", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9667.800000000001, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President buys $10K of BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225016862/0001493152-25-016862-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}], "recent_buys": [{"id": "0001493152-25-017199", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Anthony K. McDonald", "who_key": "McDonald Anthony K", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49998.645599999996, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President adds $50K of BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225017199/0001493152-25-017199-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565430}, {"id": "0001493152-25-016862", "src": "INSIDERS", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "Anthony K. McDonald", "who_key": "McDonald Anthony K", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9667.800000000001, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President buys $10K of BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225016862/0001493152-25-016862-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}], "institutional": [{"id": "13DG-0002100119-26-001573", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "BNB Standard Corp", "who": "BNB Standard Corp", "who_key": "BNB Standard Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BNB Standard Corp moves to a 4.96% passive stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0002100119-26-001573-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0000921895-26-002598", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. moves to a 19.99% activist stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0000921895-26-002598-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61430}, {"id": "13DG-0000921895-26-001667", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. moves to a 5.07% activist stake in BNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0000921895-26-001667-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-23", "mins": 191030}, {"id": "13DG-0002100119-26-000299", "src": "13DG", "ticker": "BNC", "cik": "1482541", "company": "BNB Standard Corp", "company_raw": "CEA Industries Inc.", "who": "CEA Industries Inc.", "who_key": "CEA Industries Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEA Industries Inc. crosses 5% of BNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/0002100119-26-000299-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Anthony K. McDonald", "who_key": "McDonald Anthony K", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 59666.4456, "sold": 0, "net": 59666.4456, "trades": 2, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49998.645599999996, "date": "2025-10-06", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225017199/0001493152-25-017199-index.htm"}, {"action": "BUY", "amount": 9667.800000000001, "date": "2025-10-01", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225016862/0001493152-25-016862-index.htm"}], "latest": {"action": "BUY", "amount": 49998.645599999996, "date": "2025-10-06", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482541/000149315225017199/0001493152-25-017199-index.htm"}}], "activity": [], "announcements": [{"form": "POS AM", "date": "2026-10-30", "title": "Form POS AM", "accession": "0001493152-26-049436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001573", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-28", "title": "Proxy statement", "accession": "0001482541-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001482541-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0001482541-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001482541-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002756", "price_sensitive": false}, {"form": "3/A", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002755", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-05", "title": "Form POS AM", "accession": "0001493152-26-045633", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001482541-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002600", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002599", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002598", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001482541-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001482541-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001482541-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001482541-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001482541-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001359794-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001482541-26-000037", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001482541-26-000035", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-02", "title": "Form 8-K/A", "accession": "0001482541-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "Proxy statement", "accession": "0001482541-26-000026", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-25", "title": "Form DFAN14A", "accession": "0000921895-26-001664", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-24", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001667", "price_sensitive": false}], "performance": {"ticker": "BNC", "has_prices": true, "summary": {"n": 2, "avg": -0.8120642438148695, "win_rate": 0.0, "best": -0.8112373737373737, "worst": -0.8128911138923655, "as_of": "2026-09-18"}, "buys": [{"who": "McDonald Anthony K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 49998.645599999996, "date": "2025-10-06", "score": 50.0, "ref_price": 31.96, "return": -0.8128911138923655}, {"who": "McDonald Anthony K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9667.800000000001, "date": "2025-10-01", "score": 34.7, "ref_price": 31.68, "return": -0.8112373737373737}]}, "price_series": [{"date": "2016-09-19", "close": 170.9214, "volume": 141.0}, {"date": "2016-09-20", "close": 170.9214, "volume": 356.0}, {"date": "2016-09-21", "close": 170.9214, "volume": 272.0}, {"date": "2016-09-22", "close": 174.9695, "volume": 252.0}, {"date": "2016-09-23", "close": 176.3189, "volume": 234.0}, {"date": "2016-09-26", "close": 174.3398, "volume": 243.0}, {"date": "2016-09-27", "close": 174.5197, "volume": 295.0}, {"date": "2016-09-28", "close": 174.5197, "volume": 234.0}, {"date": "2016-09-29", "close": 192.5114, "volume": 955.0}, {"date": "2016-09-30", "close": 215.9007, "volume": 1681.0}, {"date": "2016-10-03", "close": 212.1224, "volume": 1011.0}, {"date": "2016-10-04", "close": 215.9007, "volume": 1268.0}, {"date": "2016-10-05", "close": 250.085, "volume": 2122.0}, {"date": "2016-10-06", "close": 266.0976, "volume": 1701.0}, {"date": "2016-10-07", "close": 269.8759, "volume": 1370.0}, {"date": "2016-10-10", "close": 295.0643, "volume": 972.0}, {"date": "2016-10-11", "close": 296.6835, "volume": 1073.0}, {"date": "2016-10-12", "close": 282.4701, "volume": 724.0}, {"date": "2016-10-13", "close": 295.0643, "volume": 657.0}, {"date": "2016-10-14", "close": 349.7591, "volume": 2086.0}, {"date": "2016-10-17", "close": 420.8264, "volume": 3582.0}, {"date": "2016-10-18", "close": 437.9186, "volume": 4635.0}, {"date": "2016-10-19", "close": 456.9898, "volume": 2180.0}, {"date": "2016-10-20", "close": 411.7388, "volume": 1574.0}, {"date": "2016-10-21", "close": 401.5753, "volume": 1829.0}, {"date": "2016-10-24", "close": 436.2993, "volume": 1450.0}, {"date": "2016-10-25", "close": 421.9059, "volume": 838.0}, {"date": "2016-10-26", "close": 415.6088, "volume": 1296.0}, {"date": "2016-10-27", "close": 412.0105, "volume": 790.0}, {"date": "2016-10-28", "close": 325.6502, "volume": 2537.0}, {"date": "2016-10-31", "close": 377.8262, "volume": 1755.0}, {"date": "2016-11-01", "close": 395.8179, "volume": 1446.0}, {"date": "2016-11-02", "close": 379.6254, "volume": 770.0}, {"date": "2016-11-03", "close": 378.5459, "volume": 903.0}, {"date": "2016-11-04", "close": 368.4705, "volume": 1351.0}, {"date": "2016-11-07", "close": 413.8097, "volume": 1272.0}, {"date": "2016-11-08", "close": 366.9592, "volume": 1936.0}, {"date": "2016-11-09", "close": 334.6461, "volume": 1547.0}, {"date": "2016-11-10", "close": 265.198, "volume": 2127.0}, {"date": "2016-11-11", "close": 269.8759, "volume": 1235.0}, {"date": "2016-11-14", "close": 267.1771, "volume": 1524.0}, {"date": "2016-11-15", "close": 250.6247, "volume": 531.0}, {"date": "2016-11-16", "close": 311.2568, "volume": 1026.0}, {"date": "2016-11-17", "close": 304.0781, "volume": 648.0}, {"date": "2016-11-18", "close": 260.88, "volume": 958.0}, {"date": "2016-11-21", "close": 221.2982, "volume": 1376.0}, {"date": "2016-11-22", "close": 215.9007, "volume": 1127.0}, {"date": "2016-11-23", "close": 233.8924, "volume": 353.0}, {"date": "2016-11-25", "close": 255.2306, "volume": 192.0}, {"date": "2016-11-28", "close": 286.0684, "volume": 642.0}, {"date": "2016-11-29", "close": 277.9721, "volume": 174.0}, {"date": "2016-11-30", "close": 268.6164, "volume": 230.0}, {"date": "2016-12-01", "close": 268.0767, "volume": 231.0}, {"date": "2016-12-02", "close": 269.0662, "volume": 139.0}, {"date": "2016-12-05", "close": 251.8841, "volume": 966.0}, {"date": "2016-12-06", "close": 251.8841, "volume": 219.0}, {"date": "2016-12-07", "close": 264.2984, "volume": 517.0}, {"date": "2016-12-08", "close": 251.8841, "volume": 394.0}, {"date": "2016-12-09", "close": 264.4783, "volume": 247.0}, {"date": "2016-12-12", "close": 255.4825, "volume": 141.0}, {"date": "2016-12-13", "close": 268.4365, "volume": 364.0}, {"date": "2016-12-14", "close": 265.3779, "volume": 292.0}, {"date": "2016-12-15", "close": 306.9388, "volume": 976.0}, {"date": "2016-12-16", "close": 346.3407, "volume": 1021.0}, {"date": "2016-12-19", "close": 305.8593, "volume": 912.0}, {"date": "2016-12-20", "close": 286.8241, "volume": 458.0}, {"date": "2016-12-21", "close": 291.4659, "volume": 342.0}, {"date": "2016-12-22", "close": 292.3655, "volume": 193.0}, {"date": "2016-12-23", "close": 305.1396, "volume": 360.0}, {"date": "2016-12-27", "close": 329.2486, "volume": 617.0}, {"date": "2016-12-28", "close": 345.4411, "volume": 510.0}, {"date": "2016-12-29", "close": 327.4512, "volume": 277.0}, {"date": "2016-12-30", "close": 359.8345, "volume": 528.0}, {"date": "2017-01-03", "close": 365.232, "volume": 883.0}, {"date": "2017-01-04", "close": 376.027, "volume": 514.0}, {"date": "2017-01-05", "close": 395.0983, "volume": 694.0}, {"date": "2017-01-06", "close": 403.0146, "volume": 1285.0}, {"date": "2017-01-09", "close": 408.772, "volume": 785.0}, {"date": "2017-01-10", "close": 406.613, "volume": 486.0}, {"date": "2017-01-11", "close": 399.8661, "volume": 579.0}, {"date": "2017-01-12", "close": 351.7382, "volume": 873.0}, {"date": "2017-01-13", "close": 376.9266, "volume": 519.0}, {"date": "2017-01-17", "close": 397.6171, "volume": 1282.0}, {"date": "2017-01-18", "close": 403.0146, "volume": 530.0}, {"date": "2017-01-19", "close": 398.3368, "volume": 760.0}, {"date": "2017-01-20", "close": 383.2237, "volume": 608.0}, {"date": "2017-01-23", "close": 384.6631, "volume": 605.0}, {"date": "2017-01-24", "close": 376.3869, "volume": 381.0}, {"date": "2017-01-25", "close": 376.027, "volume": 712.0}, {"date": "2017-01-26", "close": 386.8221, "volume": 602.0}, {"date": "2017-01-27", "close": 386.8221, "volume": 223.0}, {"date": "2017-01-30", "close": 386.8221, "volume": 386.0}, {"date": "2017-01-31", "close": 377.8262, "volume": 362.0}, {"date": "2017-02-01", "close": 378.5459, "volume": 558.0}, {"date": "2017-02-02", "close": 376.027, "volume": 285.0}, {"date": "2017-02-03", "close": 377.8262, "volume": 292.0}, {"date": "2017-02-06", "close": 363.4328, "volume": 463.0}, {"date": "2017-02-07", "close": 330.1481, "volume": 1088.0}, {"date": "2017-02-08", "close": 347.0388, "volume": 332.0}, {"date": "2017-02-09", "close": 321.0623, "volume": 969.0}, {"date": "2017-02-10", "close": 320.2527, "volume": 354.0}, {"date": "2017-02-13", "close": 297.853, "volume": 540.0}, {"date": "2017-02-14", "close": 298.6626, "volume": 625.0}, {"date": "2017-02-15", "close": 310.2673, "volume": 438.0}, {"date": "2017-02-16", "close": 313.5058, "volume": 632.0}, {"date": "2017-02-17", "close": 306.0392, "volume": 466.0}, {"date": "2017-02-21", "close": 341.6628, "volume": 959.0}, {"date": "2017-02-22", "close": 329.2486, "volume": 449.0}, {"date": "2017-02-23", "close": 318.4535, "volume": 450.0}, {"date": "2017-02-24", "close": 287.8676, "volume": 1846.0}, {"date": "2017-02-27", "close": 304.0601, "volume": 521.0}, {"date": "2017-02-28", "close": 317.5539, "volume": 717.0}, {"date": "2017-03-01", "close": 291.1061, "volume": 545.0}, {"date": "2017-03-02", "close": 284.2692, "volume": 571.0}, {"date": "2017-03-03", "close": 304.0601, "volume": 375.0}, {"date": "2017-03-06", "close": 309.4577, "volume": 422.0}, {"date": "2017-03-07", "close": 305.8593, "volume": 321.0}, {"date": "2017-03-08", "close": 322.0519, "volume": 590.0}, {"date": "2017-03-09", "close": 320.0026, "volume": 252.0}, {"date": "2017-03-10", "close": 319.0293, "volume": 206.0}, {"date": "2017-03-13", "close": 315.125, "volume": 257.0}, {"date": "2017-03-14", "close": 312.1564, "volume": 211.0}, {"date": "2017-03-15", "close": 319.3531, "volume": 165.0}, {"date": "2017-03-16", "close": 305.8593, "volume": 190.0}, {"date": "2017-03-17", "close": 311.2568, "volume": 104.0}, {"date": "2017-03-20", "close": 307.6585, "volume": 221.0}, {"date": "2017-03-21", "close": 304.0601, "volume": 385.0}, {"date": "2017-03-22", "close": 297.898, "volume": 313.0}, {"date": "2017-03-23", "close": 296.8634, "volume": 219.0}, {"date": "2017-03-24", "close": 293.2651, "volume": 505.0}, {"date": "2017-03-27", "close": 289.9007, "volume": 203.0}, {"date": "2017-03-28", "close": 295.0643, "volume": 102.0}, {"date": "2017-03-29", "close": 314.8552, "volume": 213.0}, {"date": "2017-03-30", "close": 331.0477, "volume": 742.0}, {"date": "2017-03-31", "close": 327.4494, "volume": 565.0}, {"date": "2017-04-03", "close": 338.2444, "volume": 621.0}, {"date": "2017-04-04", "close": 359.8345, "volume": 1142.0}, {"date": "2017-04-05", "close": 359.8345, "volume": 558.0}, {"date": "2017-04-06", "close": 350.4788, "volume": 418.0}, {"date": "2017-04-07", "close": 341.8428, "volume": 240.0}, {"date": "2017-04-10", "close": 334.6461, "volume": 271.0}, {"date": "2017-04-11", "close": 337.3448, "volume": 403.0}, {"date": "2017-04-12", "close": 325.6502, "volume": 237.0}, {"date": "2017-04-13", "close": 332.8469, "volume": 113.0}, {"date": "2017-04-17", "close": 344.1817, "volume": 423.0}, {"date": "2017-04-18", "close": 324.5707, "volume": 426.0}, {"date": "2017-04-19", "close": 334.6461, "volume": 158.0}, {"date": "2017-04-20", "close": 331.0297, "volume": 211.0}, {"date": "2017-04-21", "close": 330.3281, "volume": 322.0}, {"date": "2017-04-24", "close": 322.0519, "volume": 173.0}, {"date": "2017-04-25", "close": 322.3037, "volume": 325.0}, {"date": "2017-04-26", "close": 306.0392, "volume": 303.0}, {"date": "2017-04-27", "close": 310.897, "volume": 182.0}, {"date": "2017-04-28", "close": 308.738, "volume": 182.0}, {"date": "2017-05-01", "close": 311.2568, "volume": 290.0}, {"date": "2017-05-02", "close": 308.4681, "volume": 93.0}, {"date": "2017-05-03", "close": 287.8676, "volume": 460.0}, {"date": "2017-05-04", "close": 292.3655, "volume": 225.0}, {"date": "2017-05-05", "close": 290.7463, "volume": 113.0}, {"date": "2017-05-08", "close": 285.1688, "volume": 433.0}, {"date": "2017-05-09", "close": 271.675, "volume": 443.0}, {"date": "2017-05-10", "close": 253.8812, "volume": 287.0}, {"date": "2017-05-11", "close": 229.6284, "volume": 483.0}, {"date": "2017-05-12", "close": 224.8966, "volume": 964.0}, {"date": "2017-05-15", "close": 229.1246, "volume": 408.0}, {"date": "2017-05-16", "close": 221.2982, "volume": 2363.0}, {"date": "2017-05-17", "close": 219.499, "volume": 504.0}, {"date": "2017-05-18", "close": 205.1057, "volume": 372.0}, {"date": "2017-05-19", "close": 188.1934, "volume": 1053.0}, {"date": "2017-05-22", "close": 176.8586, "volume": 1137.0}, {"date": "2017-05-23", "close": 201.1295, "volume": 1292.0}, {"date": "2017-05-24", "close": 198.8086, "volume": 262.0}, {"date": "2017-05-25", "close": 219.4631, "volume": 503.0}, {"date": "2017-05-26", "close": 249.5452, "volume": 337.0}, {"date": "2017-05-30", "close": 251.8841, "volume": 441.0}, {"date": "2017-05-31", "close": 238.2824, "volume": 211.0}, {"date": "2017-06-01", "close": 226.6957, "volume": 426.0}, {"date": "2017-06-02", "close": 217.6999, "volume": 214.0}, {"date": "2017-06-05", "close": 228.4949, "volume": 137.0}, {"date": "2017-06-06", "close": 233.8924, "volume": 158.0}, {"date": "2017-06-07", "close": 228.4949, "volume": 330.0}, {"date": "2017-06-08", "close": 226.3899, "volume": 162.0}, {"date": "2017-06-09", "close": 212.3023, "volume": 183.0}, {"date": "2017-06-12", "close": 215.9007, "volume": 251.0}, {"date": "2017-06-13", "close": 208.1642, "volume": 64.0}, {"date": "2017-06-14", "close": 208.704, "volume": 74.0}, {"date": "2017-06-15", "close": 205.1057, "volume": 118.0}, {"date": "2017-06-16", "close": 212.2844, "volume": 138.0}, {"date": "2017-06-19", "close": 210.5032, "volume": 91.0}, {"date": "2017-06-20", "close": 205.1057, "volume": 100.0}, {"date": "2017-06-21", "close": 204.2061, "volume": 42.0}, {"date": "2017-06-22", "close": 199.7081, "volume": 276.0}, {"date": "2017-06-23", "close": 213.2019, "volume": 154.0}, {"date": "2017-06-26", "close": 205.2136, "volume": 124.0}, {"date": "2017-06-27", "close": 210.863, "volume": 91.0}, {"date": "2017-06-28", "close": 206.9048, "volume": 93.0}, {"date": "2017-06-29", "close": 215.9007, "volume": 129.0}, {"date": "2017-06-30", "close": 211.4028, "volume": 165.0}, {"date": "2017-07-03", "close": 213.2019, "volume": 77.0}, {"date": "2017-07-05", "close": 211.0429, "volume": 50.0}, {"date": "2017-07-06", "close": 219.472, "volume": 294.0}, {"date": "2017-07-07", "close": 218.5994, "volume": 157.0}, {"date": "2017-07-10", "close": 233.6351, "volume": 168.0}, {"date": "2017-07-11", "close": 250.6355, "volume": 567.0}, {"date": "2017-07-12", "close": 257.7135, "volume": 404.0}, {"date": "2017-07-13", "close": 264.4783, "volume": 294.0}, {"date": "2017-07-14", "close": 263.5788, "volume": 188.0}, {"date": "2017-07-17", "close": 262.6792, "volume": 184.0}, {"date": "2017-07-18", "close": 261.7796, "volume": 78.0}, {"date": "2017-07-19", "close": 250.085, "volume": 147.0}, {"date": "2017-07-20", "close": 258.721, "volume": 122.0}, {"date": "2017-07-21", "close": 256.0888, "volume": 203.0}, {"date": "2017-07-24", "close": 241.0891, "volume": 114.0}, {"date": "2017-07-25", "close": 230.2941, "volume": 122.0}, {"date": "2017-07-26", "close": 241.0891, "volume": 107.0}, {"date": "2017-07-27", "close": 221.658, "volume": 225.0}, {"date": "2017-07-28", "close": 225.4363, "volume": 165.0}, {"date": "2017-07-31", "close": 242.7084, "volume": 212.0}, {"date": "2017-08-01", "close": 246.3787, "volume": 48.0}, {"date": "2017-08-02", "close": 242.8883, "volume": 288.0}, {"date": "2017-08-03", "close": 242.6364, "volume": 185.0}, {"date": "2017-08-04", "close": 238.7502, "volume": 110.0}, {"date": "2017-08-07", "close": 242.8001, "volume": 219.0}, {"date": "2017-08-08", "close": 233.8924, "volume": 165.0}, {"date": "2017-08-09", "close": 237.1309, "volume": 178.0}, {"date": "2017-08-10", "close": 233.6243, "volume": 130.0}, {"date": "2017-08-11", "close": 233.8924, "volume": 145.0}, {"date": "2017-08-14", "close": 224.8966, "volume": 181.0}, {"date": "2017-08-15", "close": 201.1475, "volume": 429.0}, {"date": "2017-08-16", "close": 217.8798, "volume": 328.0}, {"date": "2017-08-17", "close": 214.8572, "volume": 100.0}, {"date": "2017-08-18", "close": 214.0475, "volume": 164.0}, {"date": "2017-08-21", "close": 215.9007, "volume": 186.0}, {"date": "2017-08-22", "close": 219.589, "volume": 37.0}, {"date": "2017-08-23", "close": 215.0011, "volume": 68.0}, {"date": "2017-08-24", "close": 215.7208, "volume": 438.0}, {"date": "2017-08-25", "close": 215.7208, "volume": 380.0}, {"date": "2017-08-28", "close": 204.9257, "volume": 263.0}, {"date": "2017-08-29", "close": 206.0052, "volume": 235.0}, {"date": "2017-08-30", "close": 202.4069, "volume": 409.0}, {"date": "2017-08-31", "close": 201.5073, "volume": 172.0}, {"date": "2017-09-01", "close": 202.1658, "volume": 176.0}, {"date": "2017-09-05", "close": 201.3274, "volume": 331.0}, {"date": "2017-09-06", "close": 197.0112, "volume": 213.0}, {"date": "2017-09-07", "close": 196.5776, "volume": 113.0}, {"date": "2017-09-08", "close": 192.5114, "volume": 283.0}, {"date": "2017-09-11", "close": 189.8127, "volume": 169.0}, {"date": "2017-09-12", "close": 207.4068, "volume": 817.0}, {"date": "2017-09-13", "close": 202.227, "volume": 242.0}, {"date": "2017-09-14", "close": 195.0303, "volume": 138.0}, {"date": "2017-09-15", "close": 195.8399, "volume": 688.0}, {"date": "2017-09-18", "close": 193.483, "volume": 195.0}, {"date": "2017-09-19", "close": 182.9758, "volume": 594.0}, {"date": "2017-09-20", "close": 188.0135, "volume": 110.0}, {"date": "2017-09-21", "close": 188.0135, "volume": 155.0}, {"date": "2017-09-22", "close": 196.1098, "volume": 127.0}, {"date": "2017-09-25", "close": 185.9265, "volume": 238.0}, {"date": "2017-09-26", "close": 187.8696, "volume": 150.0}, {"date": "2017-09-27", "close": 184.9549, "volume": 220.0}, {"date": "2017-09-28", "close": 179.9172, "volume": 402.0}, {"date": "2017-09-29", "close": 184.3792, "volume": 208.0}, {"date": "2017-10-02", "close": 194.4546, "volume": 144.0}, {"date": "2017-10-03", "close": 197.5491, "volume": 119.0}, {"date": "2017-10-04", "close": 187.1139, "volume": 142.0}, {"date": "2017-10-05", "close": 182.616, "volume": 81.0}, {"date": "2017-10-06", "close": 183.6595, "volume": 87.0}, {"date": "2017-10-09", "close": 188.1934, "volume": 53.0}, {"date": "2017-10-10", "close": 190.5324, "volume": 50.0}, {"date": "2017-10-11", "close": 197.0094, "volume": 93.0}, {"date": "2017-10-12", "close": 203.3065, "volume": 164.0}, {"date": "2017-10-13", "close": 206.7249, "volume": 261.0}, {"date": "2017-10-16", "close": 205.0571, "volume": 263.0}, {"date": "2017-10-17", "close": 205.0337, "volume": 170.0}, {"date": "2017-10-18", "close": 205.1057, "volume": 27.0}, {"date": "2017-10-19", "close": 195.2102, "volume": 119.0}, {"date": "2017-10-20", "close": 193.411, "volume": 99.0}, {"date": "2017-10-23", "close": 205.2118, "volume": 525.0}, {"date": "2017-10-24", "close": 194.1307, "volume": 260.0}, {"date": "2017-10-25", "close": 191.7018, "volume": 72.0}, {"date": "2017-10-26", "close": 196.8295, "volume": 205.0}, {"date": "2017-10-27", "close": 206.1852, "volume": 320.0}, {"date": "2017-10-30", "close": 239.0614, "volume": 552.0}, {"date": "2017-10-31", "close": 259.0808, "volume": 783.0}, {"date": "2017-11-01", "close": 266.8461, "volume": 791.0}, {"date": "2017-11-02", "close": 259.9804, "volume": 243.0}, {"date": "2017-11-03", "close": 259.0448, "volume": 144.0}, {"date": "2017-11-06", "close": 257.2817, "volume": 134.0}, {"date": "2017-11-07", "close": 285.7086, "volume": 693.0}, {"date": "2017-11-08", "close": 281.9303, "volume": 236.0}, {"date": "2017-11-09", "close": 278.5119, "volume": 161.0}, {"date": "2017-11-10", "close": 282.22, "volume": 253.0}, {"date": "2017-11-13", "close": 264.6583, "volume": 282.0}, {"date": "2017-11-14", "close": 248.6456, "volume": 654.0}, {"date": "2017-11-15", "close": 233.8924, "volume": 479.0}, {"date": "2017-11-16", "close": 235.6916, "volume": 154.0}, {"date": "2017-11-17", "close": 250.8046, "volume": 196.0}, {"date": "2017-11-20", "close": 259.8005, "volume": 190.0}, {"date": "2017-11-21", "close": 260.7001, "volume": 183.0}, {"date": "2017-11-22", "close": 248.2858, "volume": 116.0}, {"date": "2017-11-24", "close": 287.8676, "volume": 282.0}, {"date": "2017-11-27", "close": 296.8634, "volume": 549.0}, {"date": "2017-11-28", "close": 278.8717, "volume": 501.0}, {"date": "2017-11-29", "close": 294.8844, "volume": 350.0}, {"date": "2017-11-30", "close": 278.5119, "volume": 261.0}, {"date": "2017-12-01", "close": 280.473, "volume": 409.0}, {"date": "2017-12-04", "close": 280.4064, "volume": 331.0}, {"date": "2017-12-05", "close": 277.0726, "volume": 389.0}, {"date": "2017-12-06", "close": 254.0395, "volume": 333.0}, {"date": "2017-12-07", "close": 250.8046, "volume": 421.0}, {"date": "2017-12-08", "close": 250.9846, "volume": 305.0}, {"date": "2017-12-11", "close": 255.8423, "volume": 359.0}, {"date": "2017-12-12", "close": 263.5788, "volume": 316.0}, {"date": "2017-12-13", "close": 302.6208, "volume": 1710.0}, {"date": "2017-12-14", "close": 323.851, "volume": 718.0}, {"date": "2017-12-15", "close": 331.0153, "volume": 265.0}, {"date": "2017-12-18", "close": 307.8384, "volume": 574.0}, {"date": "2017-12-19", "close": 314.8552, "volume": 242.0}, {"date": "2017-12-20", "close": 310.3572, "volume": 281.0}, {"date": "2017-12-21", "close": 358.9349, "volume": 898.0}, {"date": "2017-12-22", "close": 358.0353, "volume": 710.0}, {"date": "2017-12-26", "close": 377.8262, "volume": 814.0}, {"date": "2017-12-27", "close": 392.0397, "volume": 793.0}, {"date": "2017-12-28", "close": 401.2154, "volume": 1736.0}, {"date": "2017-12-29", "close": 431.8014, "volume": 1756.0}, {"date": "2018-01-02", "close": 487.5757, "volume": 2044.0}, {"date": "2018-01-03", "close": 519.9608, "volume": 2554.0}, {"date": "2018-01-04", "close": 356.2361, "volume": 4029.0}, {"date": "2018-01-05", "close": 438.9981, "volume": 2343.0}, {"date": "2018-01-08", "close": 497.2913, "volume": 1566.0}, {"date": "2018-01-09", "close": 620.7145, "volume": 1875.0}, {"date": "2018-01-10", "close": 628.8108, "volume": 1090.0}, {"date": "2018-01-11", "close": 575.5607, "volume": 1319.0}, {"date": "2018-01-12", "close": 521.4002, "volume": 1898.0}, {"date": "2018-01-16", "close": 508.3993, "volume": 863.0}, {"date": "2018-01-17", "close": 548.7476, "volume": 480.0}, {"date": "2018-01-18", "close": 617.1161, "volume": 1820.0}, {"date": "2018-01-19", "close": 593.1871, "volume": 859.0}, {"date": "2018-01-22", "close": 611.7186, "volume": 902.0}, {"date": "2018-01-23", "close": 840.2135, "volume": 2806.0}, {"date": "2018-01-24", "close": 719.669, "volume": 2482.0}, {"date": "2018-01-25", "close": 780.391, "volume": 932.0}, {"date": "2018-01-26", "close": 737.6607, "volume": 820.0}, {"date": "2018-01-29", "close": 744.8574, "volume": 1374.0}, {"date": "2018-01-30", "close": 674.7796, "volume": 1005.0}, {"date": "2018-01-31", "close": 607.1757, "volume": 1016.0}, {"date": "2018-02-01", "close": 509.1658, "volume": 2939.0}, {"date": "2018-02-02", "close": 499.6302, "volume": 1875.0}, {"date": "2018-02-05", "close": 482.1782, "volume": 1501.0}, {"date": "2018-02-06", "close": 540.4678, "volume": 813.0}, {"date": "2018-02-07", "close": 539.7517, "volume": 632.0}, {"date": "2018-02-08", "close": 503.6423, "volume": 293.0}, {"date": "2018-02-09", "close": 486.2407, "volume": 862.0}, {"date": "2018-02-12", "close": 509.4537, "volume": 285.0}, {"date": "2018-02-13", "close": 485.7766, "volume": 292.0}, {"date": "2018-02-14", "close": 507.3666, "volume": 225.0}, {"date": "2018-02-15", "close": 494.5925, "volume": 194.0}, {"date": "2018-02-16", "close": 485.7766, "volume": 281.0}, {"date": "2018-02-20", "close": 471.2033, "volume": 363.0}, {"date": "2018-02-21", "close": 444.2157, "volume": 657.0}, {"date": "2018-02-22", "close": 449.4333, "volume": 476.0}, {"date": "2018-02-23", "close": 413.8097, "volume": 438.0}, {"date": "2018-02-26", "close": 398.3116, "volume": 413.0}, {"date": "2018-02-27", "close": 376.027, "volume": 777.0}, {"date": "2018-02-28", "close": 413.8097, "volume": 460.0}, {"date": "2018-03-01", "close": 392.2196, "volume": 280.0}, {"date": "2018-03-02", "close": 406.0732, "volume": 131.0}, {"date": "2018-03-05", "close": 413.7557, "volume": 101.0}, {"date": "2018-03-06", "close": 440.7972, "volume": 564.0}, {"date": "2018-03-07", "close": 440.7972, "volume": 153.0}, {"date": "2018-03-08", "close": 420.1068, "volume": 163.0}, {"date": "2018-03-09", "close": 437.1989, "volume": 229.0}, {"date": "2018-03-12", "close": 413.8097, "volume": 108.0}, {"date": "2018-03-13", "close": 411.0029, "volume": 114.0}, {"date": "2018-03-14", "close": 386.8221, "volume": 150.0}, {"date": "2018-03-15", "close": 388.6212, "volume": 428.0}, {"date": "2018-03-16", "close": 383.2237, "volume": 261.0}, {"date": "2018-03-19", "close": 372.4287, "volume": 205.0}, {"date": "2018-03-20", "close": 359.8345, "volume": 173.0}, {"date": "2018-03-21", "close": 349.0394, "volume": 406.0}, {"date": "2018-03-22", "close": 370.6295, "volume": 495.0}, {"date": "2018-03-23", "close": 357.1267, "volume": 173.0}, {"date": "2018-03-26", "close": 323.851, "volume": 619.0}, {"date": "2018-03-27", "close": 323.1314, "volume": 193.0}, {"date": "2018-03-28", "close": 297.763, "volume": 262.0}, {"date": "2018-03-29", "close": 314.8552, "volume": 165.0}, {"date": "2018-04-02", "close": 287.8676, "volume": 810.0}, {"date": "2018-04-03", "close": 265.198, "volume": 478.0}, {"date": "2018-04-04", "close": 259.0808, "volume": 415.0}, {"date": "2018-04-05", "close": 300.4618, "volume": 372.0}, {"date": "2018-04-06", "close": 327.4494, "volume": 363.0}, {"date": "2018-04-09", "close": 347.0604, "volume": 475.0}, {"date": "2018-04-10", "close": 399.4163, "volume": 1040.0}, {"date": "2018-04-11", "close": 386.8221, "volume": 480.0}, {"date": "2018-04-12", "close": 375.1274, "volume": 253.0}, {"date": "2018-04-13", "close": 512.7641, "volume": 1078.0}, {"date": "2018-04-16", "close": 467.7848, "volume": 1291.0}, {"date": "2018-04-17", "close": 413.8097, "volume": 441.0}, {"date": "2018-04-18", "close": 427.1235, "volume": 243.0}, {"date": "2018-04-19", "close": 408.4661, "volume": 144.0}, {"date": "2018-04-20", "close": 431.8014, "volume": 242.0}, {"date": "2018-04-23", "close": 427.2045, "volume": 156.0}, {"date": "2018-04-24", "close": 400.8556, "volume": 416.0}, {"date": "2018-04-25", "close": 391.32, "volume": 244.0}, {"date": "2018-04-26", "close": 386.6422, "volume": 419.0}, {"date": "2018-04-27", "close": 411.1109, "volume": 175.0}, {"date": "2018-04-30", "close": 413.8097, "volume": 259.0}, {"date": "2018-05-01", "close": 386.8221, "volume": 186.0}, {"date": "2018-05-02", "close": 387.002, "volume": 188.0}, {"date": "2018-05-03", "close": 356.2361, "volume": 693.0}, {"date": "2018-05-04", "close": 382.8639, "volume": 332.0}, {"date": "2018-05-07", "close": 397.6171, "volume": 335.0}, {"date": "2018-05-08", "close": 411.1109, "volume": 287.0}, {"date": "2018-05-09", "close": 403.9142, "volume": 316.0}, {"date": "2018-05-10", "close": 372.4287, "volume": 375.0}, {"date": "2018-05-11", "close": 368.8303, "volume": 281.0}, {"date": "2018-05-14", "close": 369.7299, "volume": 259.0}, {"date": "2018-05-15", "close": 359.6546, "volume": 912.0}, {"date": "2018-05-16", "close": 357.1357, "volume": 171.0}, {"date": "2018-05-17", "close": 365.232, "volume": 182.0}, {"date": "2018-05-18", "close": 368.8303, "volume": 177.0}, {"date": "2018-05-21", "close": 360.2843, "volume": 431.0}, {"date": "2018-05-22", "close": 359.8345, "volume": 302.0}, {"date": "2018-05-23", "close": 343.6419, "volume": 130.0}, {"date": "2018-05-24", "close": 334.6461, "volume": 342.0}, {"date": "2018-05-25", "close": 340.0436, "volume": 103.0}, {"date": "2018-05-29", "close": 331.1107, "volume": 92.0}, {"date": "2018-05-30", "close": 344.7214, "volume": 230.0}, {"date": "2018-05-31", "close": 336.4093, "volume": 141.0}, {"date": "2018-06-01", "close": 332.8469, "volume": 160.0}, {"date": "2018-06-04", "close": 324.031, "volume": 204.0}, {"date": "2018-06-05", "close": 327.417, "volume": 191.0}, {"date": "2018-06-06", "close": 318.4535, "volume": 441.0}, {"date": "2018-06-07", "close": 310.2133, "volume": 231.0}, {"date": "2018-06-08", "close": 293.6501, "volume": 559.0}, {"date": "2018-06-11", "close": 316.6543, "volume": 778.0}, {"date": "2018-06-12", "close": 323.0414, "volume": 171.0}, {"date": "2018-06-13", "close": 363.3789, "volume": 1496.0}, {"date": "2018-06-14", "close": 363.6127, "volume": 305.0}, {"date": "2018-06-15", "close": 364.3324, "volume": 301.0}, {"date": "2018-06-18", "close": 353.0876, "volume": 134.0}, {"date": "2018-06-19", "close": 334.6461, "volume": 134.0}, {"date": "2018-06-20", "close": 341.8428, "volume": 347.0}, {"date": "2018-06-21", "close": 323.851, "volume": 150.0}, {"date": "2018-06-22", "close": 339.3239, "volume": 189.0}, {"date": "2018-06-25", "close": 333.8364, "volume": 256.0}, {"date": "2018-06-26", "close": 329.1946, "volume": 306.0}, {"date": "2018-06-27", "close": 318.9933, "volume": 269.0}, {"date": "2018-06-28", "close": 323.851, "volume": 86.0}, {"date": "2018-06-29", "close": 305.8593, "volume": 291.0}, {"date": "2018-07-02", "close": 305.8593, "volume": 88.0}, {"date": "2018-07-03", "close": 313.056, "volume": 88.0}, {"date": "2018-07-05", "close": 296.8634, "volume": 203.0}, {"date": "2018-07-06", "close": 305.4995, "volume": 153.0}, {"date": "2018-07-09", "close": 306.0392, "volume": 241.0}, {"date": "2018-07-10", "close": 314.8552, "volume": 223.0}, {"date": "2018-07-11", "close": 302.261, "volume": 112.0}, {"date": "2018-07-12", "close": 313.9556, "volume": 181.0}, {"date": "2018-07-13", "close": 301.4513, "volume": 195.0}, {"date": "2018-07-16", "close": 287.8676, "volume": 290.0}, {"date": "2018-07-17", "close": 287.8676, "volume": 270.0}, {"date": "2018-07-18", "close": 278.8717, "volume": 149.0}, {"date": "2018-07-19", "close": 276.6408, "volume": 302.0}, {"date": "2018-07-20", "close": 287.8676, "volume": 350.0}, {"date": "2018-07-23", "close": 280.6709, "volume": 106.0}, {"date": "2018-07-24", "close": 276.173, "volume": 270.0}, {"date": "2018-07-25", "close": 268.9763, "volume": 228.0}, {"date": "2018-07-26", "close": 255.4825, "volume": 406.0}, {"date": "2018-07-27", "close": 255.4825, "volume": 219.0}, {"date": "2018-07-30", "close": 251.8841, "volume": 143.0}, {"date": "2018-07-31", "close": 234.2522, "volume": 159.0}, {"date": "2018-08-01", "close": 255.7524, "volume": 229.0}, {"date": "2018-08-02", "close": 251.7042, "volume": 135.0}, {"date": "2018-08-03", "close": 248.4657, "volume": 121.0}, {"date": "2018-08-06", "close": 269.8759, "volume": 164.0}, {"date": "2018-08-07", "close": 269.3361, "volume": 175.0}, {"date": "2018-08-08", "close": 260.88, "volume": 141.0}, {"date": "2018-08-09", "close": 258.1812, "volume": 169.0}, {"date": "2018-08-10", "close": 257.2817, "volume": 58.0}, {"date": "2018-08-13", "close": 258.3252, "volume": 109.0}, {"date": "2018-08-14", "close": 245.9469, "volume": 492.0}, {"date": "2018-08-15", "close": 230.2941, "volume": 234.0}, {"date": "2018-08-16", "close": 230.1142, "volume": 148.0}, {"date": "2018-08-17", "close": 229.9342, "volume": 259.0}, {"date": "2018-08-20", "close": 258.1812, "volume": 249.0}, {"date": "2018-08-21", "close": 284.719, "volume": 546.0}, {"date": "2018-08-22", "close": 287.8676, "volume": 333.0}, {"date": "2018-08-23", "close": 280.9408, "volume": 99.0}, {"date": "2018-08-24", "close": 300.2819, "volume": 1077.0}, {"date": "2018-08-27", "close": 304.7348, "volume": 554.0}, {"date": "2018-08-28", "close": 293.2651, "volume": 123.0}, {"date": "2018-08-29", "close": 305.8593, "volume": 456.0}, {"date": "2018-08-30", "close": 287.8676, "volume": 240.0}, {"date": "2018-08-31", "close": 293.0852, "volume": 259.0}, {"date": "2018-09-04", "close": 288.0475, "volume": 171.0}, {"date": "2018-09-05", "close": 287.8676, "volume": 474.0}, {"date": "2018-09-06", "close": 278.8717, "volume": 159.0}, {"date": "2018-09-07", "close": 285.8885, "volume": 151.0}, {"date": "2018-09-10", "close": 277.9721, "volume": 157.0}, {"date": "2018-09-11", "close": 273.4742, "volume": 122.0}, {"date": "2018-09-12", "close": 255.6624, "volume": 263.0}, {"date": "2018-09-13", "close": 259.9804, "volume": 339.0}, {"date": "2018-09-14", "close": 253.1436, "volume": 310.0}, {"date": "2018-09-17", "close": 261.5997, "volume": 191.0}, {"date": "2018-09-18", "close": 251.7042, "volume": 389.0}, {"date": "2018-09-19", "close": 239.2899, "volume": 532.0}, {"date": "2018-09-20", "close": 251.8841, "volume": 339.0}, {"date": "2018-09-21", "close": 272.3947, "volume": 690.0}, {"date": "2018-09-24", "close": 280.6709, "volume": 178.0}, {"date": "2018-09-25", "close": 255.7074, "volume": 301.0}, {"date": "2018-09-26", "close": 269.3361, "volume": 299.0}, {"date": "2018-09-27", "close": 262.6792, "volume": 127.0}, {"date": "2018-09-28", "close": 259.0808, "volume": 227.0}, {"date": "2018-10-01", "close": 271.675, "volume": 544.0}, {"date": "2018-10-02", "close": 268.0767, "volume": 321.0}, {"date": "2018-10-03", "close": 262.4993, "volume": 193.0}, {"date": "2018-10-04", "close": 260.88, "volume": 85.0}, {"date": "2018-10-05", "close": 249.0055, "volume": 270.0}, {"date": "2018-10-08", "close": 238.7952, "volume": 302.0}, {"date": "2018-10-09", "close": 236.5912, "volume": 108.0}, {"date": "2018-10-10", "close": 239.2899, "volume": 135.0}, {"date": "2018-10-11", "close": 238.9301, "volume": 110.0}, {"date": "2018-10-12", "close": 251.8841, "volume": 174.0}, {"date": "2018-10-15", "close": 288.7672, "volume": 796.0}, {"date": "2018-10-16", "close": 280.1311, "volume": 610.0}, {"date": "2018-10-17", "close": 269.6959, "volume": 190.0}, {"date": "2018-10-18", "close": 292.7254, "volume": 123.0}, {"date": "2018-10-19", "close": 255.4825, "volume": 331.0}, {"date": "2018-10-22", "close": 241.0891, "volume": 405.0}, {"date": "2018-10-23", "close": 224.2219, "volume": 515.0}, {"date": "2018-10-24", "close": 218.0507, "volume": 223.0}, {"date": "2018-10-25", "close": 220.3986, "volume": 373.0}, {"date": "2018-10-26", "close": 221.5681, "volume": 601.0}, {"date": "2018-10-29", "close": 194.3106, "volume": 449.0}, {"date": "2018-10-30", "close": 183.5156, "volume": 420.0}, {"date": "2018-10-31", "close": 200.7876, "volume": 183.0}, {"date": "2018-11-01", "close": 206.9048, "volume": 101.0}, {"date": "2018-11-02", "close": 206.9048, "volume": 55.0}, {"date": "2018-11-05", "close": 218.6894, "volume": 345.0}, {"date": "2018-11-06", "close": 212.3023, "volume": 145.0}, {"date": "2018-11-07", "close": 224.8966, "volume": 138.0}, {"date": "2018-11-08", "close": 224.7166, "volume": 639.0}, {"date": "2018-11-09", "close": 215.9007, "volume": 92.0}, {"date": "2018-11-12", "close": 219.499, "volume": 158.0}, {"date": "2018-11-13", "close": 206.9048, "volume": 205.0}, {"date": "2018-11-14", "close": 179.9172, "volume": 358.0}, {"date": "2018-11-15", "close": 196.1098, "volume": 132.0}, {"date": "2018-11-16", "close": 191.1621, "volume": 106.0}, {"date": "2018-11-19", "close": 184.5951, "volume": 86.0}, {"date": "2018-11-20", "close": 188.2744, "volume": 278.0}, {"date": "2018-11-21", "close": 193.2311, "volume": 107.0}, {"date": "2018-11-23", "close": 188.9131, "volume": 81.0}, {"date": "2018-11-26", "close": 179.9172, "volume": 133.0}, {"date": "2018-11-27", "close": 160.1263, "volume": 351.0}, {"date": "2018-11-28", "close": 153.8292, "volume": 199.0}, {"date": "2018-11-29", "close": 143.7539, "volume": 624.0}, {"date": "2018-11-30", "close": 150.9506, "volume": 225.0}, {"date": "2018-12-03", "close": 148.4317, "volume": 329.0}, {"date": "2018-12-04", "close": 150.2309, "volume": 260.0}, {"date": "2018-12-06", "close": 155.4485, "volume": 239.0}, {"date": "2018-12-07", "close": 150.051, "volume": 247.0}, {"date": "2018-12-10", "close": 152.3989, "volume": 101.0}, {"date": "2018-12-11", "close": 141.235, "volume": 157.0}, {"date": "2018-12-12", "close": 143.7539, "volume": 180.0}, {"date": "2018-12-13", "close": 139.8857, "volume": 214.0}, {"date": "2018-12-14", "close": 143.7539, "volume": 191.0}, {"date": "2018-12-17", "close": 129.5404, "volume": 372.0}, {"date": "2018-12-18", "close": 125.9421, "volume": 354.0}, {"date": "2018-12-19", "close": 118.7454, "volume": 261.0}, {"date": "2018-12-20", "close": 133.1388, "volume": 404.0}, {"date": "2018-12-21", "close": 134.758, "volume": 456.0}, {"date": "2018-12-24", "close": 140.3354, "volume": 112.0}, {"date": "2018-12-26", "close": 123.5582, "volume": 498.0}, {"date": "2018-12-27", "close": 127.7412, "volume": 152.0}, {"date": "2018-12-28", "close": 111.1889, "volume": 756.0}, {"date": "2018-12-31", "close": 133.1388, "volume": 715.0}, {"date": "2019-01-02", "close": 143.0342, "volume": 225.0}, {"date": "2019-01-03", "close": 167.1431, "volume": 168.0}, {"date": "2019-01-04", "close": 160.1263, "volume": 262.0}, {"date": "2019-01-07", "close": 157.9673, "volume": 135.0}, {"date": "2019-01-08", "close": 143.9338, "volume": 269.0}, {"date": "2019-01-09", "close": 135.8375, "volume": 153.0}, {"date": "2019-01-10", "close": 133.1388, "volume": 255.0}, {"date": "2019-01-11", "close": 138.5363, "volume": 144.0}, {"date": "2019-01-14", "close": 136.7371, "volume": 213.0}, {"date": "2019-01-15", "close": 135.1178, "volume": 49.0}, {"date": "2019-01-16", "close": 138.1764, "volume": 26.0}, {"date": "2019-01-17", "close": 135.9275, "volume": 27.0}, {"date": "2019-01-18", "close": 130.6289, "volume": 97.0}, {"date": "2019-01-22", "close": 119.645, "volume": 312.0}, {"date": "2019-01-23", "close": 125.3124, "volume": 151.0}, {"date": "2019-01-24", "close": 138.5363, "volume": 92.0}, {"date": "2019-01-25", "close": 150.7706, "volume": 137.0}, {"date": "2019-01-28", "close": 131.9243, "volume": 149.0}, {"date": "2019-01-29", "close": 131.7534, "volume": 57.0}, {"date": "2019-01-30", "close": 124.1429, "volume": 118.0}, {"date": "2019-01-31", "close": 130.44, "volume": 145.0}, {"date": "2019-02-01", "close": 121.4441, "volume": 168.0}, {"date": "2019-02-04", "close": 136.7371, "volume": 445.0}, {"date": "2019-02-05", "close": 134.5781, "volume": 168.0}, {"date": "2019-02-06", "close": 136.7371, "volume": 177.0}, {"date": "2019-02-07", "close": 130.44, "volume": 181.0}, {"date": "2019-02-08", "close": 130.494, "volume": 100.0}, {"date": "2019-02-11", "close": 132.9588, "volume": 77.0}, {"date": "2019-02-12", "close": 136.7371, "volume": 198.0}, {"date": "2019-02-13", "close": 143.9338, "volume": 289.0}, {"date": "2019-02-14", "close": 147.5321, "volume": 123.0}, {"date": "2019-02-15", "close": 152.9297, "volume": 147.0}, {"date": "2019-02-19", "close": 158.5251, "volume": 237.0}, {"date": "2019-02-20", "close": 147.0823, "volume": 260.0}, {"date": "2019-02-21", "close": 150.5458, "volume": 82.0}, {"date": "2019-02-22", "close": 141.235, "volume": 111.0}, {"date": "2019-02-25", "close": 136.7371, "volume": 150.0}, {"date": "2019-02-26", "close": 128.8657, "volume": 121.0}, {"date": "2019-02-27", "close": 129.5404, "volume": 224.0}, {"date": "2019-02-28", "close": 133.3187, "volume": 188.0}, {"date": "2019-03-01", "close": 124.9795, "volume": 345.0}, {"date": "2019-03-04", "close": 126.9766, "volume": 157.0}, {"date": "2019-03-05", "close": 125.8971, "volume": 148.0}, {"date": "2019-03-06", "close": 121.6241, "volume": 429.0}, {"date": "2019-03-07", "close": 140.3354, "volume": 243.0}, {"date": "2019-03-08", "close": 127.8312, "volume": 269.0}, {"date": "2019-03-11", "close": 125.9421, "volume": 548.0}, {"date": "2019-03-12", "close": 122.5686, "volume": 165.0}, {"date": "2019-03-13", "close": 121.3542, "volume": 196.0}, {"date": "2019-03-14", "close": 118.7454, "volume": 176.0}, {"date": "2019-03-15", "close": 118.7454, "volume": 138.0}, {"date": "2019-03-18", "close": 123.963, "volume": 144.0}, {"date": "2019-03-19", "close": 116.9462, "volume": 179.0}, {"date": "2019-03-20", "close": 109.7495, "volume": 635.0}, {"date": "2019-03-21", "close": 108.3102, "volume": 249.0}, {"date": "2019-03-22", "close": 107.8604, "volume": 199.0}, {"date": "2019-03-25", "close": 103.9022, "volume": 147.0}, {"date": "2019-03-26", "close": 107.2757, "volume": 208.0}, {"date": "2019-03-27", "close": 116.9462, "volume": 161.0}, {"date": "2019-03-28", "close": 116.9462, "volume": 210.0}, {"date": "2019-03-29", "close": 108.8499, "volume": 108.0}, {"date": "2019-04-01", "close": 107.9503, "volume": 205.0}, {"date": "2019-04-02", "close": 103.4524, "volume": 322.0}, {"date": "2019-04-03", "close": 124.1429, "volume": 3008.0}, {"date": "2019-04-04", "close": 109.7495, "volume": 1180.0}, {"date": "2019-04-05", "close": 113.7077, "volume": 492.0}, {"date": "2019-04-08", "close": 106.1512, "volume": 391.0}, {"date": "2019-04-09", "close": 119.4507, "volume": 1204.0}, {"date": "2019-04-10", "close": 113.1679, "volume": 320.0}, {"date": "2019-04-11", "close": 104.352, "volume": 497.0}, {"date": "2019-04-12", "close": 102.193, "volume": 193.0}, {"date": "2019-04-15", "close": 101.9681, "volume": 318.0}, {"date": "2019-04-16", "close": 106.1512, "volume": 290.0}, {"date": "2019-04-17", "close": 99.944, "volume": 198.0}, {"date": "2019-04-18", "close": 104.5319, "volume": 438.0}, {"date": "2019-04-22", "close": 102.5528, "volume": 368.0}, {"date": "2019-04-23", "close": 100.5288, "volume": 204.0}, {"date": "2019-04-24", "close": 100.7537, "volume": 295.0}, {"date": "2019-04-25", "close": 100.6637, "volume": 106.0}, {"date": "2019-04-26", "close": 100.3039, "volume": 110.0}, {"date": "2019-04-29", "close": 98.9545, "volume": 353.0}, {"date": "2019-04-30", "close": 96.7955, "volume": 435.0}, {"date": "2019-05-01", "close": 96.2557, "volume": 116.0}, {"date": "2019-05-02", "close": 89.9586, "volume": 553.0}, {"date": "2019-05-03", "close": 89.8687, "volume": 707.0}, {"date": "2019-05-06", "close": 89.9586, "volume": 86.0}, {"date": "2019-05-07", "close": 90.1026, "volume": 119.0}, {"date": "2019-05-08", "close": 98.9095, "volume": 275.0}, {"date": "2019-05-09", "close": 91.9377, "volume": 255.0}, {"date": "2019-05-10", "close": 92.7473, "volume": 61.0}, {"date": "2019-05-13", "close": 90.8582, "volume": 169.0}, {"date": "2019-05-14", "close": 88.3753, "volume": 331.0}, {"date": "2019-05-15", "close": 85.0559, "volume": 432.0}, {"date": "2019-05-16", "close": 78.0391, "volume": 343.0}, {"date": "2019-05-17", "close": 74.6657, "volume": 356.0}, {"date": "2019-05-20", "close": 88.6632, "volume": 544.0}, {"date": "2019-05-21", "close": 80.7828, "volume": 210.0}, {"date": "2019-05-22", "close": 79.1636, "volume": 311.0}, {"date": "2019-05-23", "close": 79.9732, "volume": 97.0}, {"date": "2019-05-24", "close": 86.3603, "volume": 221.0}, {"date": "2019-05-28", "close": 81.3676, "volume": 115.0}, {"date": "2019-05-29", "close": 86.3603, "volume": 195.0}, {"date": "2019-05-30", "close": 89.9586, "volume": 167.0}, {"date": "2019-05-31", "close": 83.3916, "volume": 106.0}, {"date": "2019-06-03", "close": 90.9122, "volume": 173.0}, {"date": "2019-06-04", "close": 93.557, "volume": 124.0}, {"date": "2019-06-05", "close": 90.3185, "volume": 334.0}, {"date": "2019-06-06", "close": 80.9628, "volume": 118.0}, {"date": "2019-06-07", "close": 82.7619, "volume": 126.0}, {"date": "2019-06-10", "close": 77.0945, "volume": 73.0}, {"date": "2019-06-11", "close": 78.1291, "volume": 161.0}, {"date": "2019-06-12", "close": 76.6447, "volume": 33.0}, {"date": "2019-06-13", "close": 72.8665, "volume": 350.0}, {"date": "2019-06-14", "close": 84.2013, "volume": 202.0}, {"date": "2019-06-17", "close": 83.2387, "volume": 96.0}, {"date": "2019-06-18", "close": 83.0318, "volume": 108.0}, {"date": "2019-06-19", "close": 79.1636, "volume": 50.0}, {"date": "2019-06-20", "close": 77.0046, "volume": 99.0}, {"date": "2019-06-21", "close": 74.3058, "volume": 56.0}, {"date": "2019-06-24", "close": 70.3404, "volume": 307.0}, {"date": "2019-06-25", "close": 71.0673, "volume": 103.0}, {"date": "2019-06-26", "close": 67.6489, "volume": 120.0}, {"date": "2019-06-27", "close": 67.289, "volume": 136.0}, {"date": "2019-06-28", "close": 69.2681, "volume": 256.0}, {"date": "2019-07-01", "close": 65.22, "volume": 155.0}, {"date": "2019-07-02", "close": 69.0882, "volume": 171.0}, {"date": "2019-07-03", "close": 63.8706, "volume": 72.0}, {"date": "2019-07-05", "close": 64.6802, "volume": 50.0}, {"date": "2019-07-08", "close": 51.2764, "volume": 544.0}, {"date": "2019-07-09", "close": 57.3036, "volume": 1330.0}, {"date": "2019-07-10", "close": 60.812, "volume": 375.0}, {"date": "2019-07-11", "close": 53.6153, "volume": 163.0}, {"date": "2019-07-12", "close": 53.9752, "volume": 231.0}, {"date": "2019-07-15", "close": 49.6572, "volume": 328.0}, {"date": "2019-07-16", "close": 47.6781, "volume": 268.0}, {"date": "2019-07-17", "close": 43.0002, "volume": 559.0}, {"date": "2019-07-18", "close": 44.5295, "volume": 68.0}, {"date": "2019-07-19", "close": 44.9793, "volume": 254.0}, {"date": "2019-07-22", "close": 47.1383, "volume": 433.0}, {"date": "2019-07-23", "close": 48.1728, "volume": 264.0}, {"date": "2019-07-24", "close": 41.381, "volume": 510.0}, {"date": "2019-07-25", "close": 44.0797, "volume": 121.0}, {"date": "2019-07-26", "close": 42.4605, "volume": 81.0}, {"date": "2019-07-29", "close": 44.9793, "volume": 170.0}, {"date": "2019-07-30", "close": 51.0965, "volume": 238.0}, {"date": "2019-07-31", "close": 49.4772, "volume": 215.0}, {"date": "2019-08-01", "close": 54.1551, "volume": 126.0}, {"date": "2019-08-02", "close": 54.1551, "volume": 69.0}, {"date": "2019-08-05", "close": 59.3727, "volume": 170.0}, {"date": "2019-08-06", "close": 62.7911, "volume": 94.0}, {"date": "2019-08-07", "close": 56.2691, "volume": 68.0}, {"date": "2019-08-08", "close": 100.7537, "volume": 2252.0}, {"date": "2019-08-09", "close": 145.733, "volume": 3287.0}, {"date": "2019-08-12", "close": 167.323, "volume": 1580.0}, {"date": "2019-08-13", "close": 138.5363, "volume": 1168.0}, {"date": "2019-08-14", "close": 132.9588, "volume": 485.0}, {"date": "2019-08-15", "close": 116.0466, "volume": 429.0}, {"date": "2019-08-16", "close": 141.0821, "volume": 660.0}, {"date": "2019-08-19", "close": 159.2268, "volume": 305.0}, {"date": "2019-08-20", "close": 161.7456, "volume": 463.0}, {"date": "2019-08-21", "close": 152.9297, "volume": 106.0}, {"date": "2019-08-22", "close": 147.3702, "volume": 301.0}, {"date": "2019-08-23", "close": 213.9216, "volume": 3860.0}, {"date": "2019-08-26", "close": 193.411, "volume": 1324.0}, {"date": "2019-08-27", "close": 185.3148, "volume": 1136.0}, {"date": "2019-08-28", "close": 197.5491, "volume": 379.0}, {"date": "2019-08-29", "close": 161.9255, "volume": 598.0}, {"date": "2019-08-30", "close": 159.9464, "volume": 435.0}, {"date": "2019-09-03", "close": 152.5698, "volume": 310.0}, {"date": "2019-09-04", "close": 147.5321, "volume": 174.0}, {"date": "2019-09-05", "close": 144.3836, "volume": 231.0}, {"date": "2019-09-06", "close": 175.4193, "volume": 304.0}, {"date": "2019-09-09", "close": 157.9673, "volume": 326.0}, {"date": "2019-09-10", "close": 164.6243, "volume": 143.0}, {"date": "2019-09-11", "close": 170.9214, "volume": 291.0}, {"date": "2019-09-12", "close": 151.1305, "volume": 177.0}, {"date": "2019-09-13", "close": 157.8774, "volume": 202.0}, {"date": "2019-09-16", "close": 150.015, "volume": 256.0}, {"date": "2019-09-17", "close": 153.7393, "volume": 117.0}, {"date": "2019-09-18", "close": 159.9464, "volume": 117.0}, {"date": "2019-09-19", "close": 163.7247, "volume": 392.0}, {"date": "2019-09-20", "close": 157.4276, "volume": 249.0}, {"date": "2019-09-23", "close": 169.1222, "volume": 131.0}, {"date": "2019-09-24", "close": 169.1222, "volume": 102.0}, {"date": "2019-09-25", "close": 163.7247, "volume": 222.0}, {"date": "2019-09-26", "close": 152.0301, "volume": 158.0}, {"date": "2019-09-27", "close": 152.9297, "volume": 169.0}, {"date": "2019-09-30", "close": 147.5321, "volume": 276.0}, {"date": "2019-10-01", "close": 137.2409, "volume": 163.0}, {"date": "2019-10-02", "close": 141.8647, "volume": 146.0}, {"date": "2019-10-03", "close": 129.5404, "volume": 171.0}, {"date": "2019-10-04", "close": 127.7412, "volume": 249.0}, {"date": "2019-10-07", "close": 126.2119, "volume": 198.0}, {"date": "2019-10-08", "close": 124.9975, "volume": 170.0}, {"date": "2019-10-09", "close": 129.3605, "volume": 81.0}, {"date": "2019-10-10", "close": 119.1052, "volume": 278.0}, {"date": "2019-10-11", "close": 143.9338, "volume": 313.0}, {"date": "2019-10-14", "close": 139.2559, "volume": 55.0}, {"date": "2019-10-15", "close": 125.9421, "volume": 119.0}, {"date": "2019-10-16", "close": 125.9421, "volume": 56.0}, {"date": "2019-10-17", "close": 134.0383, "volume": 48.0}, {"date": "2019-10-18", "close": 143.9338, "volume": 55.0}, {"date": "2019-10-21", "close": 135.2978, "volume": 143.0}, {"date": "2019-10-22", "close": 134.9379, "volume": 60.0}, {"date": "2019-10-23", "close": 134.9379, "volume": 65.0}, {"date": "2019-10-24", "close": 128.4609, "volume": 124.0}, {"date": "2019-10-25", "close": 134.9379, "volume": 115.0}, {"date": "2019-10-28", "close": 125.9421, "volume": 61.0}, {"date": "2019-10-29", "close": 138.1764, "volume": 209.0}, {"date": "2019-10-30", "close": 140.3354, "volume": 65.0}, {"date": "2019-10-31", "close": 133.1388, "volume": 64.0}, {"date": "2019-11-01", "close": 140.3354, "volume": 118.0}, {"date": "2019-11-04", "close": 124.3228, "volume": 106.0}, {"date": "2019-11-05", "close": 134.866, "volume": 149.0}, {"date": "2019-11-06", "close": 135.5676, "volume": 229.0}, {"date": "2019-11-07", "close": 125.9421, "volume": 86.0}, {"date": "2019-11-08", "close": 128.191, "volume": 78.0}, {"date": "2019-11-11", "close": 129.5404, "volume": 179.0}, {"date": "2019-11-12", "close": 125.0425, "volume": 162.0}, {"date": "2019-11-13", "close": 165.7038, "volume": 4300.0}, {"date": "2019-11-14", "close": 177.9382, "volume": 931.0}, {"date": "2019-11-15", "close": 160.1263, "volume": 573.0}, {"date": "2019-11-18", "close": 145.733, "volume": 380.0}, {"date": "2019-11-19", "close": 134.9379, "volume": 269.0}, {"date": "2019-11-20", "close": 134.758, "volume": 310.0}, {"date": "2019-11-21", "close": 134.758, "volume": 1053.0}, {"date": "2019-11-22", "close": 130.1251, "volume": 150.0}, {"date": "2019-11-25", "close": 124.1429, "volume": 341.0}, {"date": "2019-11-26", "close": 118.7454, "volume": 180.0}, {"date": "2019-11-27", "close": 129.3605, "volume": 63.0}, {"date": "2019-11-29", "close": 125.4923, "volume": 135.0}, {"date": "2019-12-02", "close": 133.1388, "volume": 204.0}, {"date": "2019-12-03", "close": 160.1263, "volume": 589.0}, {"date": "2019-12-04", "close": 152.9297, "volume": 179.0}, {"date": "2019-12-05", "close": 161.9255, "volume": 197.0}, {"date": "2019-12-06", "close": 165.5239, "volume": 302.0}, {"date": "2019-12-09", "close": 151.1305, "volume": 153.0}, {"date": "2019-12-10", "close": 164.6243, "volume": 78.0}, {"date": "2019-12-11", "close": 152.9297, "volume": 60.0}, {"date": "2019-12-12", "close": 150.2309, "volume": 106.0}, {"date": "2019-12-13", "close": 147.5321, "volume": 71.0}, {"date": "2019-12-16", "close": 147.5321, "volume": 129.0}, {"date": "2019-12-17", "close": 134.9379, "volume": 285.0}, {"date": "2019-12-18", "close": 125.9421, "volume": 706.0}, {"date": "2019-12-19", "close": 134.9379, "volume": 152.0}, {"date": "2019-12-20", "close": 128.7308, "volume": 136.0}, {"date": "2019-12-23", "close": 137.052, "volume": 200.0}, {"date": "2019-12-24", "close": 131.2496, "volume": 94.0}, {"date": "2019-12-26", "close": 125.9421, "volume": 135.0}, {"date": "2019-12-27", "close": 122.3437, "volume": 162.0}, {"date": "2019-12-30", "close": 123.7111, "volume": 223.0}, {"date": "2019-12-31", "close": 125.5822, "volume": 263.0}, {"date": "2020-01-02", "close": 134.9379, "volume": 179.0}, {"date": "2020-01-03", "close": 128.1011, "volume": 68.0}, {"date": "2020-01-06", "close": 134.9379, "volume": 109.0}, {"date": "2020-01-07", "close": 125.9421, "volume": 79.0}, {"date": "2020-01-08", "close": 125.9421, "volume": 136.0}, {"date": "2020-01-09", "close": 137.6367, "volume": 120.0}, {"date": "2020-01-10", "close": 119.8249, "volume": 188.0}, {"date": "2020-01-13", "close": 131.3396, "volume": 148.0}, {"date": "2020-01-14", "close": 129.1086, "volume": 67.0}, {"date": "2020-01-15", "close": 122.7935, "volume": 114.0}, {"date": "2020-01-16", "close": 125.7622, "volume": 200.0}, {"date": "2020-01-17", "close": 123.2433, "volume": 942.0}, {"date": "2020-01-21", "close": 120.5446, "volume": 188.0}, {"date": "2020-01-22", "close": 125.9421, "volume": 82.0}, {"date": "2020-01-23", "close": 123.0184, "volume": 133.0}, {"date": "2020-01-24", "close": 116.9462, "volume": 179.0}, {"date": "2020-01-27", "close": 117.1261, "volume": 196.0}, {"date": "2020-01-28", "close": 118.9253, "volume": 60.0}, {"date": "2020-01-29", "close": 121.9839, "volume": 40.0}, {"date": "2020-01-30", "close": 123.2433, "volume": 185.0}, {"date": "2020-01-31", "close": 122.3437, "volume": 202.0}, {"date": "2020-02-03", "close": 116.9462, "volume": 84.0}, {"date": "2020-02-04", "close": 108.8499, "volume": 147.0}, {"date": "2020-02-05", "close": 111.3688, "volume": 249.0}, {"date": "2020-02-06", "close": 111.5487, "volume": 138.0}, {"date": "2020-02-07", "close": 107.9503, "volume": 256.0}, {"date": "2020-02-10", "close": 120.5446, "volume": 220.0}, {"date": "2020-02-11", "close": 125.9421, "volume": 794.0}, {"date": "2020-02-12", "close": 126.8417, "volume": 162.0}, {"date": "2020-02-13", "close": 139.4359, "volume": 49.0}, {"date": "2020-02-14", "close": 127.3814, "volume": 146.0}, {"date": "2020-02-18", "close": 127.3814, "volume": 102.0}, {"date": "2020-02-19", "close": 127.7412, "volume": 108.0}, {"date": "2020-02-20", "close": 125.9421, "volume": 67.0}, {"date": "2020-02-21", "close": 124.1429, "volume": 36.0}, {"date": "2020-02-24", "close": 116.9462, "volume": 126.0}, {"date": "2020-02-25", "close": 119.0512, "volume": 181.0}, {"date": "2020-02-26", "close": 122.3437, "volume": 464.0}, {"date": "2020-02-27", "close": 104.5319, "volume": 202.0}, {"date": "2020-02-28", "close": 91.9377, "volume": 664.0}, {"date": "2020-03-02", "close": 97.1553, "volume": 179.0}, {"date": "2020-03-03", "close": 101.6532, "volume": 85.0}, {"date": "2020-03-04", "close": 104.352, "volume": 76.0}, {"date": "2020-03-05", "close": 106.1512, "volume": 112.0}, {"date": "2020-03-06", "close": 96.7955, "volume": 174.0}, {"date": "2020-03-09", "close": 87.9795, "volume": 296.0}, {"date": "2020-03-10", "close": 88.1594, "volume": 343.0}, {"date": "2020-03-11", "close": 90.1385, "volume": 155.0}, {"date": "2020-03-12", "close": 77.3644, "volume": 278.0}, {"date": "2020-03-13", "close": 64.7702, "volume": 972.0}, {"date": "2020-03-16", "close": 66.3895, "volume": 371.0}, {"date": "2020-03-17", "close": 80.0632, "volume": 363.0}, {"date": "2020-03-18", "close": 80.9628, "volume": 302.0}, {"date": "2020-03-19", "close": 82.7619, "volume": 139.0}, {"date": "2020-03-20", "close": 89.7787, "volume": 229.0}, {"date": "2020-03-23", "close": 78.9837, "volume": 751.0}, {"date": "2020-03-24", "close": 71.0673, "volume": 785.0}, {"date": "2020-03-25", "close": 69.493, "volume": 317.0}, {"date": "2020-03-26", "close": 78.9837, "volume": 342.0}, {"date": "2020-03-27", "close": 62.971, "volume": 1050.0}, {"date": "2020-03-30", "close": 58.8509, "volume": 775.0}, {"date": "2020-03-31", "close": 56.6739, "volume": 173.0}, {"date": "2020-04-01", "close": 53.0756, "volume": 763.0}, {"date": "2020-04-02", "close": 42.8203, "volume": 835.0}, {"date": "2020-04-03", "close": 52.7158, "volume": 344.0}, {"date": "2020-04-06", "close": 55.7743, "volume": 179.0}, {"date": "2020-04-07", "close": 59.3727, "volume": 67.0}, {"date": "2020-04-08", "close": 62.971, "volume": 120.0}, {"date": "2020-04-09", "close": 62.971, "volume": 101.0}, {"date": "2020-04-13", "close": 62.971, "volume": 55.0}, {"date": "2020-04-14", "close": 62.7911, "volume": 149.0}, {"date": "2020-04-15", "close": 62.7911, "volume": 58.0}, {"date": "2020-04-16", "close": 62.7911, "volume": 169.0}, {"date": "2020-04-17", "close": 59.4626, "volume": 72.0}, {"date": "2020-04-20", "close": 62.971, "volume": 174.0}, {"date": "2020-04-21", "close": 62.7911, "volume": 209.0}, {"date": "2020-04-22", "close": 59.0129, "volume": 163.0}, {"date": "2020-04-23", "close": 62.971, "volume": 125.0}, {"date": "2020-04-24", "close": 57.5735, "volume": 272.0}, {"date": "2020-04-27", "close": 56.1342, "volume": 130.0}, {"date": "2020-04-28", "close": 60.9919, "volume": 161.0}, {"date": "2020-04-29", "close": 61.7116, "volume": 103.0}, {"date": "2020-04-30", "close": 62.0714, "volume": 112.0}, {"date": "2020-05-01", "close": 62.9261, "volume": 152.0}, {"date": "2020-05-04", "close": 67.8288, "volume": 152.0}, {"date": "2020-05-05", "close": 66.0746, "volume": 53.0}, {"date": "2020-05-06", "close": 67.1091, "volume": 122.0}, {"date": "2020-05-07", "close": 67.8288, "volume": 30.0}, {"date": "2020-05-08", "close": 69.3581, "volume": 176.0}, {"date": "2020-05-11", "close": 67.8288, "volume": 45.0}, {"date": "2020-05-12", "close": 68.7284, "volume": 129.0}, {"date": "2020-05-13", "close": 60.9919, "volume": 359.0}, {"date": "2020-05-14", "close": 53.9752, "volume": 332.0}, {"date": "2020-05-15", "close": 60.9919, "volume": 197.0}, {"date": "2020-05-18", "close": 57.8434, "volume": 126.0}, {"date": "2020-05-19", "close": 60.9919, "volume": 184.0}, {"date": "2020-05-20", "close": 60.812, "volume": 141.0}, {"date": "2020-05-21", "close": 60.9919, "volume": 81.0}, {"date": "2020-05-22", "close": 60.5871, "volume": 50.0}, {"date": "2020-05-26", "close": 56.2691, "volume": 302.0}, {"date": "2020-05-27", "close": 58.4731, "volume": 141.0}, {"date": "2020-05-28", "close": 61.1719, "volume": 55.0}, {"date": "2020-05-29", "close": 59.1478, "volume": 113.0}, {"date": "2020-06-01", "close": 60.2723, "volume": 128.0}, {"date": "2020-06-02", "close": 57.0338, "volume": 28.0}, {"date": "2020-06-03", "close": 55.6844, "volume": 98.0}, {"date": "2020-06-04", "close": 54.245, "volume": 70.0}, {"date": "2020-06-05", "close": 53.9752, "volume": 576.0}, {"date": "2020-06-08", "close": 53.0756, "volume": 110.0}, {"date": "2020-06-09", "close": 55.7743, "volume": 487.0}, {"date": "2020-06-10", "close": 58.4731, "volume": 104.0}, {"date": "2020-06-11", "close": 57.7984, "volume": 334.0}, {"date": "2020-06-12", "close": 57.3936, "volume": 228.0}, {"date": "2020-06-15", "close": 53.5254, "volume": 70.0}, {"date": "2020-06-16", "close": 53.9752, "volume": 24.0}, {"date": "2020-06-17", "close": 59.0129, "volume": 78.0}, {"date": "2020-06-18", "close": 56.584, "volume": 45.0}, {"date": "2020-06-19", "close": 58.3382, "volume": 50.0}, {"date": "2020-06-22", "close": 57.3936, "volume": 45.0}, {"date": "2020-06-23", "close": 52.176, "volume": 340.0}, {"date": "2020-06-24", "close": 53.7503, "volume": 160.0}, {"date": "2020-06-25", "close": 51.2764, "volume": 497.0}, {"date": "2020-06-26", "close": 47.6781, "volume": 208.0}, {"date": "2020-06-29", "close": 48.5777, "volume": 111.0}, {"date": "2020-06-30", "close": 53.9752, "volume": 60.0}, {"date": "2020-07-01", "close": 50.8266, "volume": 104.0}, {"date": "2020-07-02", "close": 50.3768, "volume": 51.0}, {"date": "2020-07-06", "close": 50.107, "volume": 47.0}, {"date": "2020-07-07", "close": 53.0756, "volume": 63.0}, {"date": "2020-07-08", "close": 52.086, "volume": 139.0}, {"date": "2020-07-09", "close": 51.0515, "volume": 122.0}, {"date": "2020-07-10", "close": 50.7367, "volume": 201.0}, {"date": "2020-07-13", "close": 53.2555, "volume": 163.0}, {"date": "2020-07-14", "close": 51.4563, "volume": 104.0}, {"date": "2020-07-15", "close": 50.017, "volume": 305.0}, {"date": "2020-07-16", "close": 48.5777, "volume": 203.0}, {"date": "2020-07-17", "close": 48.1279, "volume": 299.0}, {"date": "2020-07-20", "close": 49.4772, "volume": 104.0}, {"date": "2020-07-21", "close": 47.1383, "volume": 168.0}, {"date": "2020-07-22", "close": 48.5777, "volume": 81.0}, {"date": "2020-07-23", "close": 52.176, "volume": 123.0}, {"date": "2020-07-24", "close": 50.3768, "volume": 109.0}, {"date": "2020-07-27", "close": 50.8266, "volume": 85.0}, {"date": "2020-07-28", "close": 51.6362, "volume": 38.0}, {"date": "2020-07-29", "close": 48.9375, "volume": 168.0}, {"date": "2020-07-30", "close": 45.8789, "volume": 211.0}, {"date": "2020-07-31", "close": 48.3977, "volume": 68.0}, {"date": "2020-08-03", "close": 47.5881, "volume": 145.0}, {"date": "2020-08-04", "close": 46.3287, "volume": 181.0}, {"date": "2020-08-05", "close": 47.2283, "volume": 136.0}, {"date": "2020-08-06", "close": 75.3403, "volume": 2951.0}, {"date": "2020-08-07", "close": 80.7828, "volume": 546.0}, {"date": "2020-08-10", "close": 84.5611, "volume": 332.0}, {"date": "2020-08-11", "close": 57.3936, "volume": 3438.0}, {"date": "2020-08-12", "close": 53.0756, "volume": 288.0}, {"date": "2020-08-13", "close": 55.0547, "volume": 271.0}, {"date": "2020-08-14", "close": 50.9166, "volume": 429.0}, {"date": "2020-08-17", "close": 48.5777, "volume": 364.0}, {"date": "2020-08-18", "close": 47.6781, "volume": 1149.0}, {"date": "2020-08-19", "close": 52.176, "volume": 686.0}, {"date": "2020-08-20", "close": 50.3768, "volume": 111.0}, {"date": "2020-08-21", "close": 46.7785, "volume": 474.0}, {"date": "2020-08-24", "close": 49.4772, "volume": 179.0}, {"date": "2020-08-25", "close": 50.3768, "volume": 279.0}, {"date": "2020-08-26", "close": 45.8789, "volume": 124.0}, {"date": "2020-08-27", "close": 48.5777, "volume": 115.0}, {"date": "2020-08-28", "close": 48.1279, "volume": 273.0}, {"date": "2020-08-31", "close": 45.1592, "volume": 308.0}, {"date": "2020-09-01", "close": 47.1383, "volume": 172.0}, {"date": "2020-09-02", "close": 44.9793, "volume": 159.0}, {"date": "2020-09-03", "close": 44.9793, "volume": 642.0}, {"date": "2020-09-04", "close": 44.9793, "volume": 295.0}, {"date": "2020-09-08", "close": 44.9793, "volume": 206.0}, {"date": "2020-09-09", "close": 43.7199, "volume": 226.0}, {"date": "2020-09-10", "close": 44.7994, "volume": 168.0}, {"date": "2020-09-11", "close": 41.381, "volume": 228.0}, {"date": "2020-09-14", "close": 43.8998, "volume": 29.0}, {"date": "2020-09-15", "close": 44.2596, "volume": 216.0}, {"date": "2020-09-16", "close": 43.5939, "volume": 113.0}, {"date": "2020-09-17", "close": 41.201, "volume": 220.0}, {"date": "2020-09-18", "close": 41.0211, "volume": 49.0}, {"date": "2020-09-21", "close": 42.7843, "volume": 96.0}, {"date": "2020-09-22", "close": 44.0797, "volume": 564.0}, {"date": "2020-09-23", "close": 40.0316, "volume": 171.0}, {"date": "2020-09-24", "close": 39.5818, "volume": 277.0}, {"date": "2020-09-25", "close": 38.5023, "volume": 328.0}, {"date": "2020-09-28", "close": 39.042, "volume": 560.0}, {"date": "2020-09-29", "close": 39.042, "volume": 78.0}, {"date": "2020-09-30", "close": 41.381, "volume": 131.0}, {"date": "2020-10-01", "close": 41.0211, "volume": 569.0}, {"date": "2020-10-02", "close": 41.0211, "volume": 418.0}, {"date": "2020-10-05", "close": 35.9025, "volume": 187.0}, {"date": "2020-10-06", "close": 39.5818, "volume": 130.0}, {"date": "2020-10-07", "close": 41.7408, "volume": 207.0}, {"date": "2020-10-08", "close": 41.0211, "volume": 223.0}, {"date": "2020-10-09", "close": 39.5818, "volume": 82.0}, {"date": "2020-10-12", "close": 41.0211, "volume": 111.0}, {"date": "2020-10-13", "close": 39.132, "volume": 116.0}, {"date": "2020-10-14", "close": 39.5818, "volume": 324.0}, {"date": "2020-10-15", "close": 41.7408, "volume": 294.0}, {"date": "2020-10-16", "close": 40.6613, "volume": 145.0}, {"date": "2020-10-19", "close": 39.3119, "volume": 59.0}, {"date": "2020-10-20", "close": 42.8203, "volume": 302.0}, {"date": "2020-10-21", "close": 41.381, "volume": 118.0}, {"date": "2020-10-22", "close": 40.4814, "volume": 53.0}, {"date": "2020-10-23", "close": 38.6822, "volume": 42.0}, {"date": "2020-10-26", "close": 39.5818, "volume": 85.0}, {"date": "2020-10-27", "close": 38.9071, "volume": 109.0}, {"date": "2020-10-28", "close": 39.5818, "volume": 186.0}, {"date": "2020-10-29", "close": 39.5818, "volume": 66.0}, {"date": "2020-10-30", "close": 37.7826, "volume": 48.0}, {"date": "2020-11-02", "close": 43.9898, "volume": 367.0}, {"date": "2020-11-03", "close": 43.1801, "volume": 127.0}, {"date": "2020-11-04", "close": 45.1592, "volume": 200.0}, {"date": "2020-11-05", "close": 49.5672, "volume": 250.0}, {"date": "2020-11-06", "close": 55.7743, "volume": 536.0}, {"date": "2020-11-09", "close": 56.1972, "volume": 318.0}, {"date": "2020-11-10", "close": 48.5777, "volume": 220.0}, {"date": "2020-11-11", "close": 51.4563, "volume": 145.0}, {"date": "2020-11-12", "close": 46.9584, "volume": 203.0}, {"date": "2020-11-13", "close": 39.7617, "volume": 272.0}, {"date": "2020-11-16", "close": 41.5609, "volume": 82.0}, {"date": "2020-11-17", "close": 46.5986, "volume": 98.0}, {"date": "2020-11-18", "close": 42.7303, "volume": 96.0}, {"date": "2020-11-19", "close": 51.7262, "volume": 212.0}, {"date": "2020-11-20", "close": 42.4605, "volume": 126.0}, {"date": "2020-11-23", "close": 43.1801, "volume": 141.0}, {"date": "2020-11-24", "close": 51.2764, "volume": 185.0}, {"date": "2020-11-25", "close": 52.176, "volume": 320.0}, {"date": "2020-11-27", "close": 54.8748, "volume": 324.0}, {"date": "2020-11-30", "close": 57.5735, "volume": 320.0}, {"date": "2020-12-01", "close": 61.1719, "volume": 543.0}, {"date": "2020-12-02", "close": 71.9669, "volume": 927.0}, {"date": "2020-12-03", "close": 75.7452, "volume": 987.0}, {"date": "2020-12-04", "close": 87.7996, "volume": 635.0}, {"date": "2020-12-07", "close": 98.7746, "volume": 580.0}, {"date": "2020-12-08", "close": 82.7619, "volume": 572.0}, {"date": "2020-12-09", "close": 71.9669, "volume": 472.0}, {"date": "2020-12-10", "close": 87.4398, "volume": 269.0}, {"date": "2020-12-11", "close": 94.4566, "volume": 232.0}, {"date": "2020-12-14", "close": 92.2076, "volume": 150.0}, {"date": "2020-12-15", "close": 88.1594, "volume": 140.0}, {"date": "2020-12-16", "close": 88.4743, "volume": 114.0}, {"date": "2020-12-17", "close": 89.9586, "volume": 230.0}, {"date": "2020-12-18", "close": 77.5443, "volume": 156.0}, {"date": "2020-12-21", "close": 78.7678, "volume": 355.0}, {"date": "2020-12-22", "close": 78.9837, "volume": 479.0}, {"date": "2020-12-23", "close": 75.5652, "volume": 204.0}, {"date": "2020-12-24", "close": 71.4271, "volume": 137.0}, {"date": "2020-12-28", "close": 64.0505, "volume": 385.0}, {"date": "2020-12-29", "close": 61.8016, "volume": 387.0}, {"date": "2020-12-30", "close": 68.3686, "volume": 183.0}, {"date": "2020-12-31", "close": 62.7012, "volume": 133.0}, {"date": "2021-01-04", "close": 58.3831, "volume": 708.0}, {"date": "2021-01-05", "close": 59.9124, "volume": 285.0}, {"date": "2021-01-06", "close": 72.0569, "volume": 658.0}, {"date": "2021-01-07", "close": 79.7033, "volume": 409.0}, {"date": "2021-01-08", "close": 83.6615, "volume": 428.0}, {"date": "2021-01-11", "close": 89.9586, "volume": 600.0}, {"date": "2021-01-12", "close": 89.9586, "volume": 282.0}, {"date": "2021-01-13", "close": 109.7495, "volume": 883.0}, {"date": "2021-01-14", "close": 359.6546, "volume": 16245.0}, {"date": "2021-01-15", "close": 233.8924, "volume": 11765.0}, {"date": "2021-01-19", "close": 201.5073, "volume": 3839.0}, {"date": "2021-01-20", "close": 193.2311, "volume": 1609.0}, {"date": "2021-01-21", "close": 167.2331, "volume": 1116.0}, {"date": "2021-01-22", "close": 160.1263, "volume": 1211.0}, {"date": "2021-01-25", "close": 169.1222, "volume": 988.0}, {"date": "2021-01-26", "close": 176.9936, "volume": 1029.0}, {"date": "2021-01-27", "close": 165.5239, "volume": 912.0}, {"date": "2021-01-28", "close": 159.4966, "volume": 798.0}, {"date": "2021-01-29", "close": 174.5197, "volume": 2258.0}, {"date": "2021-02-01", "close": 160.3063, "volume": 695.0}, {"date": "2021-02-02", "close": 166.4234, "volume": 585.0}, {"date": "2021-02-03", "close": 197.909, "volume": 1408.0}, {"date": "2021-02-04", "close": 206.0052, "volume": 1510.0}, {"date": "2021-02-05", "close": 242.5284, "volume": 1940.0}, {"date": "2021-02-08", "close": 255.4825, "volume": 1381.0}, {"date": "2021-02-09", "close": 258.9009, "volume": 1774.0}, {"date": "2021-02-10", "close": 262.6792, "volume": 1733.0}, {"date": "2021-02-11", "close": 239.11, "volume": 1129.0}, {"date": "2021-02-12", "close": 227.2355, "volume": 1107.0}, {"date": "2021-02-16", "close": 221.2982, "volume": 309.0}, {"date": "2021-02-17", "close": 207.8044, "volume": 367.0}, {"date": "2021-02-18", "close": 179.5574, "volume": 968.0}, {"date": "2021-02-19", "close": 213.2019, "volume": 759.0}, {"date": "2021-02-22", "close": 202.227, "volume": 480.0}, {"date": "2021-02-23", "close": 186.2143, "volume": 1253.0}, {"date": "2021-02-24", "close": 190.8472, "volume": 527.0}, {"date": "2021-02-25", "close": 177.9382, "volume": 893.0}, {"date": "2021-02-26", "close": 175.5992, "volume": 829.0}, {"date": "2021-03-01", "close": 193.8608, "volume": 844.0}, {"date": "2021-03-02", "close": 201.5073, "volume": 141.0}, {"date": "2021-03-03", "close": 161.9255, "volume": 1743.0}, {"date": "2021-03-04", "close": 152.9297, "volume": 793.0}, {"date": "2021-03-05", "close": 161.9255, "volume": 1036.0}, {"date": "2021-03-08", "close": 161.5657, "volume": 657.0}, {"date": "2021-03-09", "close": 157.4276, "volume": 167.0}, {"date": "2021-03-10", "close": 188.5982, "volume": 2199.0}, {"date": "2021-03-11", "close": 194.5805, "volume": 493.0}, {"date": "2021-03-12", "close": 219.499, "volume": 1241.0}, {"date": "2021-03-15", "close": 250.9846, "volume": 1010.0}, {"date": "2021-03-16", "close": 227.5953, "volume": 703.0}, {"date": "2021-03-17", "close": 204.2061, "volume": 888.0}, {"date": "2021-03-18", "close": 185.9445, "volume": 1023.0}, {"date": "2021-03-19", "close": 180.6369, "volume": 544.0}, {"date": "2021-03-22", "close": 188.7332, "volume": 401.0}, {"date": "2021-03-23", "close": 170.7415, "volume": 778.0}, {"date": "2021-03-24", "close": 171.821, "volume": 873.0}, {"date": "2021-03-25", "close": 156.3481, "volume": 1542.0}, {"date": "2021-03-26", "close": 120.5446, "volume": 1667.0}, {"date": "2021-03-29", "close": 121.3992, "volume": 623.0}, {"date": "2021-03-30", "close": 126.7517, "volume": 267.0}, {"date": "2021-03-31", "close": 120.9044, "volume": 150.0}, {"date": "2021-04-01", "close": 125.9421, "volume": 213.0}, {"date": "2021-04-05", "close": 120.5446, "volume": 201.0}, {"date": "2021-04-06", "close": 120.7245, "volume": 153.0}, {"date": "2021-04-07", "close": 120.5446, "volume": 268.0}, {"date": "2021-04-08", "close": 130.2601, "volume": 148.0}, {"date": "2021-04-09", "close": 127.7412, "volume": 335.0}, {"date": "2021-04-12", "close": 122.3437, "volume": 308.0}, {"date": "2021-04-13", "close": 123.7831, "volume": 160.0}, {"date": "2021-04-14", "close": 120.0048, "volume": 352.0}, {"date": "2021-04-15", "close": 114.6073, "volume": 848.0}, {"date": "2021-04-16", "close": 111.1889, "volume": 330.0}, {"date": "2021-04-19", "close": 105.8813, "volume": 111.0}, {"date": "2021-04-20", "close": 107.9503, "volume": 268.0}, {"date": "2021-04-21", "close": 103.9922, "volume": 247.0}, {"date": "2021-04-22", "close": 125.8161, "volume": 738.0}, {"date": "2021-04-23", "close": 130.44, "volume": 235.0}, {"date": "2021-04-26", "close": 176.3189, "volume": 1488.0}, {"date": "2021-04-27", "close": 149.7811, "volume": 468.0}, {"date": "2021-04-28", "close": 160.1263, "volume": 351.0}, {"date": "2021-04-29", "close": 161.9255, "volume": 1075.0}, {"date": "2021-04-30", "close": 193.2311, "volume": 1006.0}, {"date": "2021-05-03", "close": 173.845, "volume": 269.0}, {"date": "2021-05-04", "close": 170.9214, "volume": 140.0}, {"date": "2021-05-05", "close": 165.3439, "volume": 230.0}, {"date": "2021-05-06", "close": 161.7456, "volume": 329.0}, {"date": "2021-05-07", "close": 162.4653, "volume": 238.0}, {"date": "2021-05-10", "close": 135.2978, "volume": 657.0}, {"date": "2021-05-11", "close": 141.9547, "volume": 753.0}, {"date": "2021-05-12", "close": 120.1847, "volume": 504.0}, {"date": "2021-05-13", "close": 125.5822, "volume": 633.0}, {"date": "2021-05-14", "close": 131.3396, "volume": 433.0}, {"date": "2021-05-17", "close": 130.44, "volume": 1118.0}, {"date": "2021-05-18", "close": 131.3396, "volume": 105.0}, {"date": "2021-05-19", "close": 125.9421, "volume": 111.0}, {"date": "2021-05-20", "close": 121.4441, "volume": 199.0}, {"date": "2021-05-21", "close": 116.9462, "volume": 165.0}, {"date": "2021-05-24", "close": 119.8699, "volume": 43.0}, {"date": "2021-05-25", "close": 128.281, "volume": 104.0}, {"date": "2021-05-26", "close": 125.9421, "volume": 138.0}, {"date": "2021-05-27", "close": 133.1388, "volume": 230.0}, {"date": "2021-05-28", "close": 131.9693, "volume": 208.0}, {"date": "2021-06-01", "close": 125.9421, "volume": 191.0}, {"date": "2021-06-02", "close": 131.2496, "volume": 319.0}, {"date": "2021-06-03", "close": 127.0216, "volume": 148.0}, {"date": "2021-06-04", "close": 124.1429, "volume": 209.0}, {"date": "2021-06-07", "close": 124.0529, "volume": 207.0}, {"date": "2021-06-08", "close": 125.9421, "volume": 218.0}, {"date": "2021-06-09", "close": 122.3437, "volume": 109.0}, {"date": "2021-06-10", "close": 122.3437, "volume": 154.0}, {"date": "2021-06-11", "close": 125.0425, "volume": 193.0}, {"date": "2021-06-14", "close": 121.4441, "volume": 96.0}, {"date": "2021-06-15", "close": 124.7366, "volume": 85.0}, {"date": "2021-06-16", "close": 119.555, "volume": 391.0}, {"date": "2021-06-17", "close": 118.4755, "volume": 291.0}, {"date": "2021-06-18", "close": 117.0362, "volume": 185.0}, {"date": "2021-06-21", "close": 115.147, "volume": 291.0}, {"date": "2021-06-22", "close": 114.0675, "volume": 628.0}, {"date": "2021-06-23", "close": 116.9462, "volume": 221.0}, {"date": "2021-06-24", "close": 109.7495, "volume": 147.0}, {"date": "2021-06-25", "close": 107.9503, "volume": 334.0}, {"date": "2021-06-28", "close": 111.3688, "volume": 212.0}, {"date": "2021-06-29", "close": 113.7077, "volume": 172.0}, {"date": "2021-06-30", "close": 116.0466, "volume": 151.0}, {"date": "2021-07-01", "close": 115.147, "volume": 110.0}, {"date": "2021-07-02", "close": 108.3102, "volume": 140.0}, {"date": "2021-07-06", "close": 115.147, "volume": 275.0}, {"date": "2021-07-07", "close": 107.9503, "volume": 320.0}, {"date": "2021-07-08", "close": 108.8499, "volume": 331.0}, {"date": "2021-07-09", "close": 109.7495, "volume": 67.0}, {"date": "2021-07-12", "close": 113.3479, "volume": 57.0}, {"date": "2021-07-13", "close": 107.5905, "volume": 99.0}, {"date": "2021-07-14", "close": 109.5696, "volume": 153.0}, {"date": "2021-07-15", "close": 106.3311, "volume": 143.0}, {"date": "2021-07-16", "close": 105.0357, "volume": 249.0}, {"date": "2021-07-19", "close": 103.9922, "volume": 123.0}, {"date": "2021-07-20", "close": 100.7537, "volume": 182.0}, {"date": "2021-07-21", "close": 103.8122, "volume": 113.0}, {"date": "2021-07-22", "close": 104.307, "volume": 72.0}, {"date": "2021-07-23", "close": 106.1512, "volume": 111.0}, {"date": "2021-07-26", "close": 103.9922, "volume": 160.0}, {"date": "2021-07-27", "close": 98.5946, "volume": 543.0}, {"date": "2021-07-28", "close": 134.9379, "volume": 2044.0}, {"date": "2021-07-29", "close": 143.9338, "volume": 2071.0}, {"date": "2021-07-30", "close": 140.3354, "volume": 94.0}, {"date": "2021-08-02", "close": 131.7894, "volume": 150.0}, {"date": "2021-08-03", "close": 138.5363, "volume": 143.0}, {"date": "2021-08-04", "close": 134.9379, "volume": 120.0}, {"date": "2021-08-05", "close": 131.1597, "volume": 71.0}, {"date": "2021-08-06", "close": 138.0865, "volume": 157.0}, {"date": "2021-08-09", "close": 139.9756, "volume": 187.0}, {"date": "2021-08-10", "close": 118.3406, "volume": 817.0}, {"date": "2021-08-11", "close": 107.9503, "volume": 635.0}, {"date": "2021-08-12", "close": 110.6131, "volume": 223.0}, {"date": "2021-08-13", "close": 111.9085, "volume": 211.0}, {"date": "2021-08-16", "close": 113.3479, "volume": 214.0}, {"date": "2021-08-17", "close": 110.4242, "volume": 82.0}, {"date": "2021-08-18", "close": 116.5864, "volume": 254.0}, {"date": "2021-08-19", "close": 116.0466, "volume": 152.0}, {"date": "2021-08-20", "close": 114.2474, "volume": 112.0}, {"date": "2021-08-23", "close": 119.1682, "volume": 61.0}, {"date": "2021-08-24", "close": 119.1052, "volume": 114.0}, {"date": "2021-08-25", "close": 116.9462, "volume": 114.0}, {"date": "2021-08-26", "close": 120.5446, "volume": 51.0}, {"date": "2021-08-27", "close": 116.4964, "volume": 48.0}, {"date": "2021-08-30", "close": 117.5759, "volume": 123.0}, {"date": "2021-08-31", "close": 116.9462, "volume": 123.0}, {"date": "2021-09-01", "close": 116.8562, "volume": 155.0}, {"date": "2021-09-02", "close": 114.6073, "volume": 385.0}, {"date": "2021-09-03", "close": 118.5655, "volume": 94.0}, {"date": "2021-09-07", "close": 115.6868, "volume": 89.0}, {"date": "2021-09-08", "close": 112.6642, "volume": 88.0}, {"date": "2021-09-09", "close": 113.8876, "volume": 33.0}, {"date": "2021-09-10", "close": 112.2684, "volume": 143.0}, {"date": "2021-09-13", "close": 107.2307, "volume": 247.0}, {"date": "2021-09-14", "close": 107.9503, "volume": 174.0}, {"date": "2021-09-15", "close": 112.2684, "volume": 239.0}, {"date": "2021-09-16", "close": 109.2098, "volume": 81.0}, {"date": "2021-09-17", "close": 109.9744, "volume": 292.0}, {"date": "2021-09-20", "close": 98.9545, "volume": 750.0}, {"date": "2021-09-21", "close": 106.511, "volume": 58.0}, {"date": "2021-09-22", "close": 106.1512, "volume": 29.0}, {"date": "2021-09-23", "close": 103.9922, "volume": 141.0}, {"date": "2021-09-24", "close": 107.9054, "volume": 103.0}, {"date": "2021-09-27", "close": 100.3039, "volume": 91.0}, {"date": "2021-09-28", "close": 107.0508, "volume": 201.0}, {"date": "2021-09-29", "close": 99.8541, "volume": 158.0}, {"date": "2021-09-30", "close": 107.9503, "volume": 248.0}, {"date": "2021-10-01", "close": 106.7809, "volume": 36.0}, {"date": "2021-10-04", "close": 103.1825, "volume": 75.0}, {"date": "2021-10-05", "close": 105.2516, "volume": 23.0}, {"date": "2021-10-06", "close": 105.4315, "volume": 109.0}, {"date": "2021-10-07", "close": 107.5905, "volume": 69.0}, {"date": "2021-10-08", "close": 104.7118, "volume": 26.0}, {"date": "2021-10-11", "close": 102.5528, "volume": 204.0}, {"date": "2021-10-12", "close": 100.9336, "volume": 34.0}, {"date": "2021-10-13", "close": 106.0612, "volume": 41.0}, {"date": "2021-10-14", "close": 106.1512, "volume": 25.0}, {"date": "2021-10-15", "close": 104.352, "volume": 75.0}, {"date": "2021-10-18", "close": 99.4223, "volume": 312.0}, {"date": "2021-10-19", "close": 102.5528, "volume": 73.0}, {"date": "2021-10-20", "close": 97.1553, "volume": 876.0}, {"date": "2021-10-21", "close": 90.1385, "volume": 310.0}, {"date": "2021-10-22", "close": 97.875, "volume": 1331.0}, {"date": "2021-10-25", "close": 94.3666, "volume": 195.0}, {"date": "2021-10-26", "close": 92.4775, "volume": 155.0}, {"date": "2021-10-27", "close": 91.8118, "volume": 89.0}, {"date": "2021-10-28", "close": 90.1385, "volume": 515.0}, {"date": "2021-10-29", "close": 87.2599, "volume": 104.0}, {"date": "2021-11-01", "close": 89.5988, "volume": 67.0}, {"date": "2021-11-02", "close": 85.8205, "volume": 118.0}, {"date": "2021-11-03", "close": 89.8687, "volume": 126.0}, {"date": "2021-11-04", "close": 93.557, "volume": 98.0}, {"date": "2021-11-05", "close": 94.4566, "volume": 286.0}, {"date": "2021-11-08", "close": 95.8959, "volume": 258.0}, {"date": "2021-11-09", "close": 96.0758, "volume": 48.0}, {"date": "2021-11-10", "close": 100.7537, "volume": 274.0}, {"date": "2021-11-11", "close": 102.5528, "volume": 521.0}, {"date": "2021-11-12", "close": 104.352, "volume": 83.0}, {"date": "2021-11-15", "close": 102.283, "volume": 176.0}, {"date": "2021-11-16", "close": 98.9545, "volume": 88.0}, {"date": "2021-11-17", "close": 98.9545, "volume": 299.0}, {"date": "2021-11-18", "close": 96.9754, "volume": 206.0}, {"date": "2021-11-19", "close": 93.557, "volume": 178.0}, {"date": "2021-11-22", "close": 85.4607, "volume": 176.0}, {"date": "2021-11-23", "close": 88.1594, "volume": 52.0}, {"date": "2021-11-24", "close": 85.8025, "volume": 53.0}, {"date": "2021-11-26", "close": 88.1594, "volume": 35.0}, {"date": "2021-11-29", "close": 85.4607, "volume": 126.0}, {"date": "2021-11-30", "close": 85.4607, "volume": 103.0}, {"date": "2021-12-01", "close": 88.1594, "volume": 137.0}, {"date": "2021-12-02", "close": 71.742, "volume": 416.0}, {"date": "2021-12-03", "close": 70.1677, "volume": 489.0}, {"date": "2021-12-06", "close": 65.4899, "volume": 203.0}, {"date": "2021-12-07", "close": 71.0673, "volume": 197.0}, {"date": "2021-12-08", "close": 67.469, "volume": 289.0}, {"date": "2021-12-09", "close": 66.7493, "volume": 144.0}, {"date": "2021-12-10", "close": 71.9669, "volume": 205.0}, {"date": "2021-12-13", "close": 71.3372, "volume": 105.0}, {"date": "2021-12-14", "close": 63.3309, "volume": 153.0}, {"date": "2021-12-15", "close": 68.1886, "volume": 199.0}, {"date": "2021-12-16", "close": 71.787, "volume": 106.0}, {"date": "2021-12-17", "close": 64.7702, "volume": 322.0}, {"date": "2021-12-20", "close": 59.5886, "volume": 189.0}, {"date": "2021-12-21", "close": 59.5526, "volume": 155.0}, {"date": "2021-12-22", "close": 70.1677, "volume": 303.0}, {"date": "2021-12-23", "close": 62.971, "volume": 162.0}, {"date": "2021-12-27", "close": 66.8393, "volume": 92.0}, {"date": "2021-12-28", "close": 62.1614, "volume": 338.0}, {"date": "2021-12-29", "close": 61.1719, "volume": 133.0}, {"date": "2021-12-30", "close": 59.3727, "volume": 80.0}, {"date": "2021-12-31", "close": 58.2932, "volume": 433.0}, {"date": "2022-01-03", "close": 66.5694, "volume": 121.0}, {"date": "2022-01-04", "close": 84.0663, "volume": 1860.0}, {"date": "2022-01-05", "close": 83.4816, "volume": 531.0}, {"date": "2022-01-06", "close": 80.9628, "volume": 181.0}, {"date": "2022-01-07", "close": 82.7619, "volume": 159.0}, {"date": "2022-01-10", "close": 79.1636, "volume": 148.0}, {"date": "2022-01-11", "close": 83.3017, "volume": 110.0}, {"date": "2022-01-12", "close": 77.3644, "volume": 291.0}, {"date": "2022-01-13", "close": 88.6092, "volume": 507.0}, {"date": "2022-01-14", "close": 89.059, "volume": 220.0}, {"date": "2022-01-18", "close": 88.6992, "volume": 151.0}, {"date": "2022-01-19", "close": 88.5193, "volume": 93.0}, {"date": "2022-01-20", "close": 93.8268, "volume": 1001.0}, {"date": "2022-01-21", "close": 94.0967, "volume": 162.0}, {"date": "2022-01-24", "close": 93.9168, "volume": 94.0}, {"date": "2022-01-25", "close": 76.015, "volume": 524.0}, {"date": "2022-01-26", "close": 88.1594, "volume": 188.0}, {"date": "2022-01-27", "close": 89.9586, "volume": 63.0}, {"date": "2022-01-28", "close": 80.9628, "volume": 1107.0}, {"date": "2022-01-31", "close": 77.1845, "volume": 60.0}, {"date": "2022-02-01", "close": 73.7661, "volume": 317.0}, {"date": "2022-02-02", "close": 75.2054, "volume": 73.0}, {"date": "2022-02-03", "close": 74.6657, "volume": 128.0}, {"date": "2022-02-04", "close": 71.9669, "volume": 431.0}, {"date": "2022-02-07", "close": 71.9669, "volume": 67.0}, {"date": "2022-02-08", "close": 62.971, "volume": 474.0}, {"date": "2022-02-09", "close": 63.4825, "volume": 331.0}, {"date": "2022-02-10", "close": 53.4021, "volume": 974.0}, {"date": "2022-02-11", "close": 27.7211, "volume": 200198.0}, {"date": "2022-02-14", "close": 30.6012, "volume": 515872.0}, {"date": "2022-02-15", "close": 29.6412, "volume": 108946.0}, {"date": "2022-02-16", "close": 26.161, "volume": 83463.0}, {"date": "2022-02-17", "close": 25.201, "volume": 45005.0}, {"date": "2022-02-18", "close": 24.001, "volume": 31397.0}, {"date": "2022-02-22", "close": 23.6409, "volume": 14391.0}, {"date": "2022-02-23", "close": 19.9208, "volume": 28556.0}, {"date": "2022-02-24", "close": 22.8009, "volume": 26412.0}, {"date": "2022-02-25", "close": 23.0409, "volume": 15398.0}, {"date": "2022-02-28", "close": 22.5609, "volume": 6510.0}, {"date": "2022-03-01", "close": 22.6809, "volume": 10155.0}, {"date": "2022-03-02", "close": 22.6761, "volume": 7102.0}, {"date": "2022-03-03", "close": 21.1208, "volume": 19811.0}, {"date": "2022-03-04", "close": 20.0408, "volume": 13297.0}, {"date": "2022-03-07", "close": 22.9209, "volume": 52707.0}, {"date": "2022-03-08", "close": 23.0409, "volume": 19042.0}, {"date": "2022-03-09", "close": 24.601, "volume": 18296.0}, {"date": "2022-03-10", "close": 26.4011, "volume": 1083651.0}, {"date": "2022-03-11", "close": 21.7209, "volume": 103589.0}, {"date": "2022-03-14", "close": 25.681, "volume": 652562.0}, {"date": "2022-03-15", "close": 27.4811, "volume": 111980.0}, {"date": "2022-03-16", "close": 24.841, "volume": 58936.0}, {"date": "2022-03-17", "close": 26.4011, "volume": 50023.0}, {"date": "2022-03-18", "close": 28.0811, "volume": 50260.0}, {"date": "2022-03-21", "close": 29.7612, "volume": 110466.0}, {"date": "2022-03-22", "close": 29.0412, "volume": 47930.0}, {"date": "2022-03-23", "close": 29.7612, "volume": 30178.0}, {"date": "2022-03-24", "close": 33.3613, "volume": 160075.0}, {"date": "2022-03-25", "close": 32.1613, "volume": 81442.0}, {"date": "2022-03-28", "close": 31.9213, "volume": 42597.0}, {"date": "2022-03-29", "close": 31.8013, "volume": 75322.0}, {"date": "2022-03-30", "close": 29.5212, "volume": 93546.0}, {"date": "2022-03-31", "close": 30.1212, "volume": 33108.0}, {"date": "2022-04-01", "close": 29.4012, "volume": 17062.0}, {"date": "2022-04-04", "close": 31.8013, "volume": 25241.0}, {"date": "2022-04-05", "close": 29.6412, "volume": 21287.0}, {"date": "2022-04-06", "close": 27.6011, "volume": 7758.0}, {"date": "2022-04-07", "close": 27.2411, "volume": 16952.0}, {"date": "2022-04-08", "close": 28.0811, "volume": 14850.0}, {"date": "2022-04-11", "close": 27.7211, "volume": 20091.0}, {"date": "2022-04-12", "close": 27.2411, "volume": 10529.0}, {"date": "2022-04-13", "close": 26.7611, "volume": 21793.0}, {"date": "2022-04-14", "close": 25.441, "volume": 25284.0}, {"date": "2022-04-18", "close": 23.2809, "volume": 47878.0}, {"date": "2022-04-19", "close": 23.5209, "volume": 30067.0}, {"date": "2022-04-20", "close": 22.9209, "volume": 2365.0}, {"date": "2022-04-21", "close": 21.0008, "volume": 14416.0}, {"date": "2022-04-22", "close": 19.8008, "volume": 10985.0}, {"date": "2022-04-25", "close": 19.6808, "volume": 24047.0}, {"date": "2022-04-26", "close": 20.0408, "volume": 19440.0}, {"date": "2022-04-27", "close": 20.0408, "volume": 15810.0}, {"date": "2022-04-28", "close": 20.6408, "volume": 12115.0}, {"date": "2022-04-29", "close": 20.4008, "volume": 6678.0}, {"date": "2022-05-02", "close": 19.5608, "volume": 12118.0}, {"date": "2022-05-03", "close": 20.2808, "volume": 13796.0}, {"date": "2022-05-04", "close": 20.4008, "volume": 5484.0}, {"date": "2022-05-05", "close": 19.6808, "volume": 6859.0}, {"date": "2022-05-06", "close": 20.2808, "volume": 5381.0}, {"date": "2022-05-09", "close": 18.1207, "volume": 6442.0}, {"date": "2022-05-10", "close": 16.0806, "volume": 39109.0}, {"date": "2022-05-11", "close": 14.2806, "volume": 33517.0}, {"date": "2022-05-12", "close": 16.0806, "volume": 8337.0}, {"date": "2022-05-13", "close": 15.4806, "volume": 24669.0}, {"date": "2022-05-16", "close": 16.4407, "volume": 94098.0}, {"date": "2022-05-17", "close": 15.7206, "volume": 140682.0}, {"date": "2022-05-18", "close": 14.4006, "volume": 46468.0}, {"date": "2022-05-19", "close": 13.8006, "volume": 18361.0}, {"date": "2022-05-20", "close": 12.4805, "volume": 26550.0}, {"date": "2022-05-23", "close": 12.7805, "volume": 30636.0}, {"date": "2022-05-24", "close": 12.0005, "volume": 7443.0}, {"date": "2022-05-25", "close": 12.6005, "volume": 17392.0}, {"date": "2022-05-26", "close": 13.9206, "volume": 24708.0}, {"date": "2022-05-27", "close": 13.5605, "volume": 5812.0}, {"date": "2022-05-31", "close": 14.8806, "volume": 24993.0}, {"date": "2022-06-01", "close": 14.4006, "volume": 14597.0}, {"date": "2022-06-02", "close": 13.6805, "volume": 15535.0}, {"date": "2022-06-03", "close": 13.2005, "volume": 2622.0}, {"date": "2022-06-06", "close": 13.8006, "volume": 8057.0}, {"date": "2022-06-07", "close": 13.7405, "volume": 4021.0}, {"date": "2022-06-08", "close": 14.2806, "volume": 13007.0}, {"date": "2022-06-09", "close": 13.4405, "volume": 9327.0}, {"date": "2022-06-10", "close": 14.4006, "volume": 3880.0}, {"date": "2022-06-13", "close": 13.2005, "volume": 34390.0}, {"date": "2022-06-14", "close": 12.5405, "volume": 12368.0}, {"date": "2022-06-15", "close": 13.8606, "volume": 31087.0}, {"date": "2022-06-16", "close": 13.6805, "volume": 36601.0}, {"date": "2022-06-17", "close": 12.2405, "volume": 12519.0}, {"date": "2022-06-21", "close": 16.9207, "volume": 6213876.0}, {"date": "2022-06-22", "close": 13.6805, "volume": 272209.0}, {"date": "2022-06-23", "close": 14.4006, "volume": 128226.0}, {"date": "2022-06-24", "close": 14.6406, "volume": 80043.0}, {"date": "2022-06-27", "close": 16.3207, "volume": 118954.0}, {"date": "2022-06-28", "close": 17.2807, "volume": 81990.0}, {"date": "2022-06-29", "close": 15.1206, "volume": 245939.0}, {"date": "2022-06-30", "close": 15.1206, "volume": 63096.0}, {"date": "2022-07-01", "close": 15.1206, "volume": 14969.0}, {"date": "2022-07-05", "close": 14.7606, "volume": 30972.0}, {"date": "2022-07-06", "close": 14.7606, "volume": 11278.0}, {"date": "2022-07-07", "close": 15.4806, "volume": 45848.0}, {"date": "2022-07-08", "close": 15.1206, "volume": 17456.0}, {"date": "2022-07-11", "close": 14.8806, "volume": 18176.0}, {"date": "2022-07-12", "close": 15.4806, "volume": 15348.0}, {"date": "2022-07-13", "close": 16.3207, "volume": 29594.0}, {"date": "2022-07-14", "close": 18.9608, "volume": 85960.0}, {"date": "2022-07-15", "close": 18.4807, "volume": 44843.0}, {"date": "2022-07-18", "close": 19.0808, "volume": 11880.0}, {"date": "2022-07-19", "close": 20.0408, "volume": 23922.0}, {"date": "2022-07-20", "close": 19.5608, "volume": 68646.0}, {"date": "2022-07-21", "close": 19.8008, "volume": 17372.0}, {"date": "2022-07-22", "close": 19.8008, "volume": 13506.0}, {"date": "2022-07-25", "close": 18.8408, "volume": 8581.0}, {"date": "2022-07-26", "close": 17.4007, "volume": 107335.0}, {"date": "2022-07-27", "close": 15.4806, "volume": 36979.0}, {"date": "2022-07-28", "close": 17.6407, "volume": 50011.0}, {"date": "2022-07-29", "close": 16.5607, "volume": 12301.0}, {"date": "2022-08-01", "close": 16.3207, "volume": 12938.0}, {"date": "2022-08-02", "close": 17.0407, "volume": 72071.0}, {"date": "2022-08-03", "close": 18.0007, "volume": 124593.0}, {"date": "2022-08-04", "close": 18.2407, "volume": 43381.0}, {"date": "2022-08-05", "close": 18.0007, "volume": 18106.0}, {"date": "2022-08-08", "close": 17.1607, "volume": 26957.0}, {"date": "2022-08-09", "close": 17.0407, "volume": 18139.0}, {"date": "2022-08-10", "close": 17.8807, "volume": 48066.0}, {"date": "2022-08-11", "close": 16.5607, "volume": 122045.0}, {"date": "2022-08-12", "close": 15.6006, "volume": 50841.0}, {"date": "2022-08-15", "close": 15.4806, "volume": 19162.0}, {"date": "2022-08-16", "close": 14.5206, "volume": 35051.0}, {"date": "2022-08-17", "close": 14.2806, "volume": 28896.0}, {"date": "2022-08-18", "close": 15.6006, "volume": 84519.0}, {"date": "2022-08-19", "close": 14.6406, "volume": 21713.0}, {"date": "2022-08-22", "close": 13.9206, "volume": 24383.0}, {"date": "2022-08-23", "close": 14.5206, "volume": 30512.0}, {"date": "2022-08-24", "close": 14.7606, "volume": 29254.0}, {"date": "2022-08-25", "close": 14.6406, "volume": 45039.0}, {"date": "2022-08-26", "close": 15.0006, "volume": 29904.0}, {"date": "2022-08-29", "close": 15.2406, "volume": 27469.0}, {"date": "2022-08-30", "close": 15.6006, "volume": 8911.0}, {"date": "2022-08-31", "close": 15.3606, "volume": 10849.0}, {"date": "2022-09-01", "close": 14.4006, "volume": 26378.0}, {"date": "2022-09-02", "close": 14.2806, "volume": 7323.0}, {"date": "2022-09-06", "close": 14.0406, "volume": 6561.0}, {"date": "2022-09-07", "close": 13.9206, "volume": 6540.0}, {"date": "2022-09-08", "close": 14.2806, "volume": 1492.0}, {"date": "2022-09-09", "close": 14.7006, "volume": 10145.0}, {"date": "2022-09-12", "close": 14.6406, "volume": 15231.0}, {"date": "2022-09-13", "close": 14.8806, "volume": 10994.0}, {"date": "2022-09-14", "close": 13.8006, "volume": 17676.0}, {"date": "2022-09-15", "close": 14.2806, "volume": 3143.0}, {"date": "2022-09-16", "close": 14.0406, "volume": 11881.0}, {"date": "2022-09-19", "close": 13.9206, "volume": 2752.0}, {"date": "2022-09-20", "close": 13.6805, "volume": 35875.0}, {"date": "2022-09-21", "close": 13.5605, "volume": 37102.0}, {"date": "2022-09-22", "close": 12.7205, "volume": 26763.0}, {"date": "2022-09-23", "close": 12.4805, "volume": 18027.0}, {"date": "2022-09-26", "close": 12.3605, "volume": 8780.0}, {"date": "2022-09-27", "close": 12.3605, "volume": 20559.0}, {"date": "2022-09-28", "close": 12.8405, "volume": 9165.0}, {"date": "2022-09-29", "close": 12.4805, "volume": 5258.0}, {"date": "2022-09-30", "close": 12.6005, "volume": 8104.0}, {"date": "2022-10-03", "close": 12.2405, "volume": 8657.0}, {"date": "2022-10-04", "close": 12.3605, "volume": 49013.0}, {"date": "2022-10-05", "close": 12.4805, "volume": 9736.0}, {"date": "2022-10-06", "close": 13.3205, "volume": 83221.0}, {"date": "2022-10-07", "close": 12.3605, "volume": 37776.0}, {"date": "2022-10-10", "close": 12.2405, "volume": 25951.0}, {"date": "2022-10-11", "close": 11.6429, "volume": 12022.0}, {"date": "2022-10-12", "close": 11.7377, "volume": 24911.0}, {"date": "2022-10-13", "close": 12.0005, "volume": 23963.0}, {"date": "2022-10-14", "close": 11.5013, "volume": 13006.0}, {"date": "2022-10-17", "close": 11.9799, "volume": 13140.0}, {"date": "2022-10-18", "close": 11.5205, "volume": 23502.0}, {"date": "2022-10-19", "close": 11.7605, "volume": 149270.0}, {"date": "2022-10-20", "close": 11.8793, "volume": 32318.0}, {"date": "2022-10-21", "close": 11.9993, "volume": 21765.0}, {"date": "2022-10-24", "close": 11.6681, "volume": 7884.0}, {"date": "2022-10-25", "close": 12.3605, "volume": 37646.0}, {"date": "2022-10-26", "close": 11.7773, "volume": 16270.0}, {"date": "2022-10-27", "close": 11.7305, "volume": 25386.0}, {"date": "2022-10-28", "close": 11.6417, "volume": 12181.0}, {"date": "2022-10-31", "close": 11.8805, "volume": 54625.0}, {"date": "2022-11-01", "close": 11.8229, "volume": 16540.0}, {"date": "2022-11-02", "close": 11.6405, "volume": 11723.0}, {"date": "2022-11-03", "close": 11.6405, "volume": 4966.0}, {"date": "2022-11-04", "close": 11.5781, "volume": 10290.0}, {"date": "2022-11-07", "close": 11.4053, "volume": 5592.0}, {"date": "2022-11-08", "close": 10.7992, "volume": 18552.0}, {"date": "2022-11-09", "close": 10.3804, "volume": 28868.0}, {"date": "2022-11-10", "close": 11.0164, "volume": 24624.0}, {"date": "2022-11-11", "close": 10.7428, "volume": 8752.0}, {"date": "2022-11-14", "close": 10.8976, "volume": 13706.0}, {"date": "2022-11-15", "close": 11.7917, "volume": 34318.0}, {"date": "2022-11-16", "close": 11.9417, "volume": 25879.0}, {"date": "2022-11-17", "close": 12.2405, "volume": 5519.0}, {"date": "2022-11-18", "close": 11.8793, "volume": 4159.0}, {"date": "2022-11-21", "close": 11.2264, "volume": 7563.0}, {"date": "2022-11-22", "close": 10.8052, "volume": 18895.0}, {"date": "2022-11-23", "close": 11.3513, "volume": 12385.0}, {"date": "2022-11-25", "close": 11.7605, "volume": 2062.0}, {"date": "2022-11-28", "close": 11.7233, "volume": 5978.0}, {"date": "2022-11-29", "close": 11.5193, "volume": 8084.0}, {"date": "2022-11-30", "close": 12.6005, "volume": 13151.0}, {"date": "2022-12-01", "close": 12.6917, "volume": 6175.0}, {"date": "2022-12-02", "close": 13.2005, "volume": 8391.0}, {"date": "2022-12-05", "close": 13.0805, "volume": 18317.0}, {"date": "2022-12-06", "close": 12.6005, "volume": 6673.0}, {"date": "2022-12-07", "close": 12.6005, "volume": 27850.0}, {"date": "2022-12-08", "close": 12.8405, "volume": 3713.0}, {"date": "2022-12-09", "close": 12.4805, "volume": 7417.0}, {"date": "2022-12-12", "close": 12.7205, "volume": 5736.0}, {"date": "2022-12-13", "close": 12.6605, "volume": 9661.0}, {"date": "2022-12-14", "close": 12.0005, "volume": 6240.0}, {"date": "2022-12-15", "close": 11.6873, "volume": 7410.0}, {"date": "2022-12-16", "close": 11.7605, "volume": 5927.0}, {"date": "2022-12-19", "close": 10.8472, "volume": 7415.0}, {"date": "2022-12-20", "close": 10.6816, "volume": 8914.0}, {"date": "2022-12-21", "close": 10.36, "volume": 2375.0}, {"date": "2022-12-22", "close": 10.3204, "volume": 2582.0}, {"date": "2022-12-23", "close": 10.2016, "volume": 7475.0}, {"date": "2022-12-27", "close": 10.1788, "volume": 11840.0}, {"date": "2022-12-28", "close": 9.9604, "volume": 2227.0}, {"date": "2022-12-29", "close": 10.5484, "volume": 5021.0}, {"date": "2022-12-30", "close": 10.0816, "volume": 7505.0}, {"date": "2023-01-03", "close": 10.5592, "volume": 4864.0}, {"date": "2023-01-04", "close": 11.4017, "volume": 6020.0}, {"date": "2023-01-05", "close": 11.0728, "volume": 1583.0}, {"date": "2023-01-06", "close": 11.5205, "volume": 552.0}, {"date": "2023-01-09", "close": 11.4005, "volume": 1077.0}, {"date": "2023-01-10", "close": 11.6993, "volume": 807.0}, {"date": "2023-01-11", "close": 11.3957, "volume": 3232.0}, {"date": "2023-01-12", "close": 11.5205, "volume": 4666.0}, {"date": "2023-01-13", "close": 12.1205, "volume": 6405.0}, {"date": "2023-01-17", "close": 12.3605, "volume": 3500.0}, {"date": "2023-01-18", "close": 12.0041, "volume": 4124.0}, {"date": "2023-01-19", "close": 12.2405, "volume": 6156.0}, {"date": "2023-01-20", "close": 11.7605, "volume": 4686.0}, {"date": "2023-01-23", "close": 11.8865, "volume": 2309.0}, {"date": "2023-01-24", "close": 12.0005, "volume": 1522.0}, {"date": "2023-01-25", "close": 11.2913, "volume": 4646.0}, {"date": "2023-01-26", "close": 11.5997, "volume": 930.0}, {"date": "2023-01-27", "close": 11.7725, "volume": 2202.0}, {"date": "2023-01-30", "close": 11.9993, "volume": 1523.0}, {"date": "2023-01-31", "close": 11.5205, "volume": 27729.0}, {"date": "2023-02-01", "close": 11.8805, "volume": 5249.0}, {"date": "2023-02-02", "close": 13.3217, "volume": 33899.0}, {"date": "2023-02-03", "close": 13.0805, "volume": 4806.0}, {"date": "2023-02-06", "close": 12.9605, "volume": 12530.0}, {"date": "2023-02-07", "close": 12.6005, "volume": 7842.0}, {"date": "2023-02-08", "close": 12.2885, "volume": 846.0}, {"date": "2023-02-09", "close": 11.8805, "volume": 3712.0}, {"date": "2023-02-10", "close": 12.2405, "volume": 2065.0}, {"date": "2023-02-13", "close": 11.7413, "volume": 1728.0}, {"date": "2023-02-14", "close": 11.4005, "volume": 11436.0}, {"date": "2023-02-15", "close": 11.6393, "volume": 3654.0}, {"date": "2023-02-16", "close": 11.2, "volume": 8915.0}, {"date": "2023-02-17", "close": 11.5205, "volume": 1836.0}, {"date": "2023-02-21", "close": 11.6405, "volume": 2867.0}, {"date": "2023-02-22", "close": 11.4053, "volume": 2926.0}, {"date": "2023-02-23", "close": 12.5405, "volume": 7906.0}, {"date": "2023-02-24", "close": 11.8805, "volume": 645.0}, {"date": "2023-02-27", "close": 11.7605, "volume": 3162.0}, {"date": "2023-02-28", "close": 11.6405, "volume": 9535.0}, {"date": "2023-03-01", "close": 11.05, "volume": 2329.0}, {"date": "2023-03-02", "close": 11.2805, "volume": 8472.0}, {"date": "2023-03-03", "close": 11.3525, "volume": 2531.0}, {"date": "2023-03-06", "close": 11.3753, "volume": 3082.0}, {"date": "2023-03-07", "close": 11.3405, "volume": 5855.0}, {"date": "2023-03-08", "close": 11.1004, "volume": 3552.0}, {"date": "2023-03-09", "close": 10.8064, "volume": 1846.0}, {"date": "2023-03-10", "close": 10.558, "volume": 2746.0}, {"date": "2023-03-13", "close": 10.6804, "volume": 3419.0}, {"date": "2023-03-14", "close": 10.6816, "volume": 1399.0}, {"date": "2023-03-15", "close": 10.3204, "volume": 869.0}, {"date": "2023-03-16", "close": 10.9204, "volume": 514.0}, {"date": "2023-03-17", "close": 10.9204, "volume": 646.0}, {"date": "2023-03-20", "close": 10.4404, "volume": 365.0}, {"date": "2023-03-21", "close": 10.4428, "volume": 833.0}, {"date": "2023-03-22", "close": 10.5604, "volume": 513.0}, {"date": "2023-03-23", "close": 10.2064, "volume": 701.0}, {"date": "2023-03-24", "close": 10.6804, "volume": 226.0}, {"date": "2023-03-27", "close": 10.507, "volume": 1948.0}, {"date": "2023-03-28", "close": 10.3204, "volume": 1283.0}, {"date": "2023-03-29", "close": 10.7464, "volume": 3329.0}, {"date": "2023-03-30", "close": 10.7464, "volume": 896.0}, {"date": "2023-03-31", "close": 10.4404, "volume": 2300.0}, {"date": "2023-04-03", "close": 10.4356, "volume": 982.0}, {"date": "2023-04-04", "close": 10.2172, "volume": 1762.0}, {"date": "2023-04-05", "close": 10.3834, "volume": 32628.0}, {"date": "2023-04-06", "close": 10.6804, "volume": 1553.0}, {"date": "2023-04-10", "close": 10.5604, "volume": 4120.0}, {"date": "2023-04-11", "close": 10.0888, "volume": 3030.0}, {"date": "2023-04-12", "close": 9.9004, "volume": 1902.0}, {"date": "2023-04-13", "close": 9.9592, "volume": 2745.0}, {"date": "2023-04-14", "close": 9.9076, "volume": 1988.0}, {"date": "2023-04-17", "close": 10.1404, "volume": 1073.0}, {"date": "2023-04-18", "close": 10.0804, "volume": 1169.0}, {"date": "2023-04-19", "close": 10.0792, "volume": 242.0}, {"date": "2023-04-20", "close": 9.7, "volume": 2284.0}, {"date": "2023-04-21", "close": 9.6004, "volume": 1186.0}, {"date": "2023-04-24", "close": 9.1804, "volume": 4790.0}, {"date": "2023-04-25", "close": 8.8828, "volume": 1039.0}, {"date": "2023-04-26", "close": 8.5468, "volume": 1825.0}, {"date": "2023-04-27", "close": 9.4804, "volume": 3238.0}, {"date": "2023-04-28", "close": 9.3004, "volume": 1511.0}, {"date": "2023-05-01", "close": 9.3016, "volume": 956.0}, {"date": "2023-05-02", "close": 9.304, "volume": 671.0}, {"date": "2023-05-03", "close": 9.1204, "volume": 898.0}, {"date": "2023-05-04", "close": 9.7168, "volume": 1747.0}, {"date": "2023-05-05", "close": 10.036, "volume": 1410.0}, {"date": "2023-05-08", "close": 10.1956, "volume": 2255.0}, {"date": "2023-05-09", "close": 9.5404, "volume": 1584.0}, {"date": "2023-05-10", "close": 9.7204, "volume": 615.0}, {"date": "2023-05-11", "close": 9.0004, "volume": 1728.0}, {"date": "2023-05-12", "close": 9.6004, "volume": 125.0}, {"date": "2023-05-15", "close": 9.8404, "volume": 848.0}, {"date": "2023-05-16", "close": 9.3904, "volume": 2510.0}, {"date": "2023-05-17", "close": 9.2392, "volume": 1466.0}, {"date": "2023-05-18", "close": 9.394, "volume": 1604.0}, {"date": "2023-05-19", "close": 9.0256, "volume": 1101.0}, {"date": "2023-05-22", "close": 9.484, "volume": 3430.0}, {"date": "2023-05-23", "close": 9.3604, "volume": 987.0}, {"date": "2023-05-24", "close": 9.0076, "volume": 1792.0}, {"date": "2023-05-25", "close": 9.0004, "volume": 1630.0}, {"date": "2023-05-26", "close": 8.8804, "volume": 2546.0}, {"date": "2023-05-30", "close": 8.981, "volume": 1725.0}, {"date": "2023-05-31", "close": 8.7856, "volume": 2496.0}, {"date": "2023-06-01", "close": 9.0004, "volume": 327.0}, {"date": "2023-06-02", "close": 8.8804, "volume": 1463.0}, {"date": "2023-06-05", "close": 9.1084, "volume": 849.0}, {"date": "2023-06-06", "close": 9.1192, "volume": 1652.0}, {"date": "2023-06-07", "close": 9.0556, "volume": 1370.0}, {"date": "2023-06-08", "close": 8.7604, "volume": 1453.0}, {"date": "2023-06-09", "close": 8.9932, "volume": 269.0}, {"date": "2023-06-12", "close": 8.9932, "volume": 364.0}, {"date": "2023-06-13", "close": 9.226, "volume": 5259.0}, {"date": "2023-06-14", "close": 8.9728, "volume": 727.0}, {"date": "2023-06-15", "close": 9.2992, "volume": 638.0}, {"date": "2023-06-16", "close": 9.2404, "volume": 1074.0}, {"date": "2023-06-20", "close": 9.4816, "volume": 5106.0}, {"date": "2023-06-21", "close": 9.3616, "volume": 87.0}, {"date": "2023-06-22", "close": 9.3604, "volume": 689.0}, {"date": "2023-06-23", "close": 9.3472, "volume": 1080.0}, {"date": "2023-06-26", "close": 9.0232, "volume": 833.0}, {"date": "2023-06-27", "close": 8.974, "volume": 1928.0}, {"date": "2023-06-28", "close": 9.0004, "volume": 1545.0}, {"date": "2023-06-29", "close": 8.9992, "volume": 2355.0}, {"date": "2023-06-30", "close": 8.944, "volume": 436.0}, {"date": "2023-07-03", "close": 8.9452, "volume": 2171.0}, {"date": "2023-07-05", "close": 9.1204, "volume": 2508.0}, {"date": "2023-07-06", "close": 8.8864, "volume": 2376.0}, {"date": "2023-07-07", "close": 8.7616, "volume": 1794.0}, {"date": "2023-07-10", "close": 8.6391, "volume": 3144.0}, {"date": "2023-07-11", "close": 8.6475, "volume": 1366.0}, {"date": "2023-07-12", "close": 8.7604, "volume": 4073.0}, {"date": "2023-07-13", "close": 8.8924, "volume": 594.0}, {"date": "2023-07-14", "close": 8.8084, "volume": 594.0}, {"date": "2023-07-17", "close": 9.1156, "volume": 1874.0}, {"date": "2023-07-18", "close": 8.8828, "volume": 318.0}, {"date": "2023-07-19", "close": 8.9103, "volume": 706.0}, {"date": "2023-07-20", "close": 8.8804, "volume": 4082.0}, {"date": "2023-07-21", "close": 8.7724, "volume": 488.0}, {"date": "2023-07-24", "close": 9.1144, "volume": 3561.0}, {"date": "2023-07-25", "close": 9.2404, "volume": 253.0}, {"date": "2023-07-26", "close": 9.3484, "volume": 1053.0}, {"date": "2023-07-27", "close": 9.5392, "volume": 1655.0}, {"date": "2023-07-28", "close": 9.3244, "volume": 1907.0}, {"date": "2023-07-31", "close": 9.2524, "volume": 847.0}, {"date": "2023-08-01", "close": 9.6004, "volume": 1582.0}, {"date": "2023-08-02", "close": 9.5416, "volume": 2079.0}, {"date": "2023-08-03", "close": 9.8236, "volume": 1010.0}, {"date": "2023-08-04", "close": 9.9592, "volume": 147.0}, {"date": "2023-08-07", "close": 9.4804, "volume": 863.0}, {"date": "2023-08-08", "close": 9.7816, "volume": 1540.0}, {"date": "2023-08-09", "close": 9.4804, "volume": 420.0}, {"date": "2023-08-10", "close": 10.0204, "volume": 2001.0}, {"date": "2023-08-11", "close": 9.832, "volume": 1725.0}, {"date": "2023-08-14", "close": 10.0804, "volume": 2350.0}, {"date": "2023-08-15", "close": 9.5716, "volume": 5632.0}, {"date": "2023-08-16", "close": 9.6016, "volume": 564.0}, {"date": "2023-08-17", "close": 8.6403, "volume": 3607.0}, {"date": "2023-08-18", "close": 8.5203, "volume": 2856.0}, {"date": "2023-08-21", "close": 9.0904, "volume": 361.0}, {"date": "2023-08-22", "close": 8.5983, "volume": 8458.0}, {"date": "2023-08-23", "close": 8.4603, "volume": 1110.0}, {"date": "2023-08-24", "close": 8.3883, "volume": 2689.0}, {"date": "2023-08-25", "close": 8.0523, "volume": 692.0}, {"date": "2023-08-28", "close": 8.1591, "volume": 3892.0}, {"date": "2023-08-29", "close": 8.0403, "volume": 1615.0}, {"date": "2023-08-30", "close": 8.4843, "volume": 5296.0}, {"date": "2023-08-31", "close": 9.8884, "volume": 10613.0}, {"date": "2023-09-01", "close": 9.4636, "volume": 1977.0}, {"date": "2023-09-05", "close": 9.2224, "volume": 5156.0}, {"date": "2023-09-06", "close": 9.2344, "volume": 3505.0}, {"date": "2023-09-07", "close": 9.2404, "volume": 924.0}, {"date": "2023-09-08", "close": 9.5392, "volume": 3395.0}, {"date": "2023-09-11", "close": 10.0804, "volume": 6253.0}, {"date": "2023-09-12", "close": 10.0684, "volume": 6013.0}, {"date": "2023-09-13", "close": 9.9604, "volume": 2074.0}, {"date": "2023-09-14", "close": 10.0816, "volume": 1979.0}, {"date": "2023-09-15", "close": 10.0204, "volume": 5106.0}, {"date": "2023-09-18", "close": 9.7084, "volume": 2301.0}, {"date": "2023-09-19", "close": 9.2644, "volume": 597.0}, {"date": "2023-09-20", "close": 9.6616, "volume": 1031.0}, {"date": "2023-09-21", "close": 9.4804, "volume": 3565.0}, {"date": "2023-09-22", "close": 9.2392, "volume": 999.0}, {"date": "2023-09-25", "close": 9.1204, "volume": 1619.0}, {"date": "2023-09-26", "close": 9.2752, "volume": 1091.0}, {"date": "2023-09-27", "close": 9.0124, "volume": 1261.0}, {"date": "2023-09-28", "close": 8.7604, "volume": 1429.0}, {"date": "2023-09-29", "close": 9.0328, "volume": 231.0}, {"date": "2023-10-02", "close": 8.9884, "volume": 1401.0}, {"date": "2023-10-03", "close": 8.4003, "volume": 1463.0}, {"date": "2023-10-04", "close": 8.1603, "volume": 6286.0}, {"date": "2023-10-05", "close": 7.8123, "volume": 3579.0}, {"date": "2023-10-06", "close": 7.4427, "volume": 5395.0}, {"date": "2023-10-09", "close": 7.3191, "volume": 1270.0}, {"date": "2023-10-10", "close": 7.2027, "volume": 4312.0}, {"date": "2023-10-11", "close": 6.7923, "volume": 12504.0}, {"date": "2023-10-12", "close": 7.4415, "volume": 8635.0}, {"date": "2023-10-13", "close": 7.5615, "volume": 1984.0}, {"date": "2023-10-16", "close": 7.5303, "volume": 2426.0}, {"date": "2023-10-17", "close": 7.4403, "volume": 3150.0}, {"date": "2023-10-18", "close": 7.6791, "volume": 733.0}, {"date": "2023-10-19", "close": 7.7246, "volume": 946.0}, {"date": "2023-10-20", "close": 7.4415, "volume": 4379.0}, {"date": "2023-10-23", "close": 7.4403, "volume": 1729.0}, {"date": "2023-10-24", "close": 7.6596, "volume": 2236.0}, {"date": "2023-10-25", "close": 6.7803, "volume": 12729.0}, {"date": "2023-10-26", "close": 6.9759, "volume": 1510.0}, {"date": "2023-10-27", "close": 6.6003, "volume": 4926.0}, {"date": "2023-10-30", "close": 7.1427, "volume": 606.0}, {"date": "2023-10-31", "close": 7.5603, "volume": 333.0}, {"date": "2023-11-01", "close": 7.1055, "volume": 1661.0}, {"date": "2023-11-02", "close": 6.9123, "volume": 2525.0}, {"date": "2023-11-03", "close": 7.2627, "volume": 937.0}, {"date": "2023-11-06", "close": 6.9363, "volume": 618.0}, {"date": "2023-11-07", "close": 6.3603, "volume": 3881.0}, {"date": "2023-11-08", "close": 6.3627, "volume": 203.0}, {"date": "2023-11-09", "close": 6.6483, "volume": 281.0}, {"date": "2023-11-10", "close": 6.4791, "volume": 4583.0}, {"date": "2023-11-13", "close": 6.7203, "volume": 1788.0}, {"date": "2023-11-14", "close": 5.9408, "volume": 5997.0}, {"date": "2023-11-15", "close": 6.0122, "volume": 4580.0}, {"date": "2023-11-16", "close": 6.0002, "volume": 3074.0}, {"date": "2023-11-17", "close": 5.987, "volume": 1710.0}, {"date": "2023-11-20", "close": 6.0002, "volume": 5299.0}, {"date": "2023-11-21", "close": 5.6426, "volume": 976.0}, {"date": "2023-11-22", "close": 6.0002, "volume": 481.0}, {"date": "2023-11-24", "close": 6.7083, "volume": 2509.0}, {"date": "2023-11-27", "close": 6.2523, "volume": 673.0}, {"date": "2023-11-28", "close": 6.1298, "volume": 2798.0}, {"date": "2023-11-29", "close": 5.9414, "volume": 379.0}, {"date": "2023-11-30", "close": 6.4515, "volume": 5008.0}, {"date": "2023-12-01", "close": 6.7803, "volume": 5399.0}, {"date": "2023-12-04", "close": 6.0734, "volume": 13230.0}, {"date": "2023-12-05", "close": 6.1922, "volume": 2098.0}, {"date": "2023-12-06", "close": 5.9114, "volume": 5462.0}, {"date": "2023-12-07", "close": 6.2402, "volume": 2385.0}, {"date": "2023-12-08", "close": 6.1538, "volume": 961.0}, {"date": "2023-12-11", "close": 6.1202, "volume": 225.0}, {"date": "2023-12-12", "close": 5.6426, "volume": 5450.0}, {"date": "2023-12-13", "close": 5.9522, "volume": 3603.0}, {"date": "2023-12-14", "close": 6.5031, "volume": 2309.0}, {"date": "2023-12-15", "close": 6.0242, "volume": 2479.0}, {"date": "2023-12-18", "close": 6.2703, "volume": 1955.0}, {"date": "2023-12-19", "close": 6.3507, "volume": 2370.0}, {"date": "2023-12-20", "close": 6.0962, "volume": 3396.0}, {"date": "2023-12-21", "close": 6.2402, "volume": 1910.0}, {"date": "2023-12-22", "close": 6.3603, "volume": 2982.0}, {"date": "2023-12-26", "close": 6.2414, "volume": 2712.0}, {"date": "2023-12-27", "close": 6.2402, "volume": 427.0}, {"date": "2023-12-28", "close": 6.4803, "volume": 1893.0}, {"date": "2023-12-29", "close": 6.5631, "volume": 4641.0}, {"date": "2024-01-02", "close": 6.3615, "volume": 400.0}, {"date": "2024-01-03", "close": 6.5883, "volume": 309.0}, {"date": "2024-01-04", "close": 6.3027, "volume": 3193.0}, {"date": "2024-01-05", "close": 6.4299, "volume": 1001.0}, {"date": "2024-01-08", "close": 6.2402, "volume": 423.0}, {"date": "2024-01-09", "close": 6.1922, "volume": 3818.0}, {"date": "2024-01-10", "close": 6.2078, "volume": 387.0}, {"date": "2024-01-11", "close": 6.5883, "volume": 6314.0}, {"date": "2024-01-12", "close": 6.4815, "volume": 3603.0}, {"date": "2024-01-16", "close": 6.6663, "volume": 2271.0}, {"date": "2024-01-17", "close": 6.8391, "volume": 5672.0}, {"date": "2024-01-18", "close": 6.6003, "volume": 476.0}, {"date": "2024-01-19", "close": 6.8379, "volume": 1380.0}, {"date": "2024-01-22", "close": 6.4923, "volume": 1106.0}, {"date": "2024-01-23", "close": 6.6603, "volume": 613.0}, {"date": "2024-01-24", "close": 6.8415, "volume": 83.0}, {"date": "2024-01-25", "close": 6.9483, "volume": 688.0}, {"date": "2024-01-26", "close": 7.0443, "volume": 1406.0}, {"date": "2024-01-29", "close": 7.0587, "volume": 6390.0}, {"date": "2024-01-30", "close": 6.4803, "volume": 537.0}, {"date": "2024-01-31", "close": 6.7191, "volume": 198.0}, {"date": "2024-02-01", "close": 6.2943, "volume": 851.0}, {"date": "2024-02-02", "close": 6.2523, "volume": 484.0}, {"date": "2024-02-05", "close": 6.6081, "volume": 3026.0}, {"date": "2024-02-06", "close": 6.4803, "volume": 594.0}, {"date": "2024-02-07", "close": 6.3483, "volume": 4013.0}, {"date": "2024-02-08", "close": 6.4803, "volume": 848.0}, {"date": "2024-02-09", "close": 6.8403, "volume": 557.0}, {"date": "2024-02-12", "close": 6.4803, "volume": 1323.0}, {"date": "2024-02-13", "close": 6.3609, "volume": 619.0}, {"date": "2024-02-14", "close": 6.4803, "volume": 964.0}, {"date": "2024-02-15", "close": 6.6003, "volume": 2783.0}, {"date": "2024-02-16", "close": 6.4233, "volume": 694.0}, {"date": "2024-02-20", "close": 6.3615, "volume": 535.0}, {"date": "2024-02-21", "close": 6.245, "volume": 311.0}, {"date": "2024-02-22", "close": 6.2967, "volume": 2204.0}, {"date": "2024-02-23", "close": 6.6003, "volume": 12243.0}, {"date": "2024-02-26", "close": 6.6945, "volume": 571.0}, {"date": "2024-02-27", "close": 6.4803, "volume": 720.0}, {"date": "2024-02-28", "close": 6.3663, "volume": 622.0}, {"date": "2024-02-29", "close": 6.3615, "volume": 1779.0}, {"date": "2024-03-01", "close": 6.4935, "volume": 11147.0}, {"date": "2024-03-04", "close": 6.6663, "volume": 5374.0}, {"date": "2024-03-05", "close": 6.7203, "volume": 13079.0}, {"date": "2024-03-06", "close": 6.4923, "volume": 2300.0}, {"date": "2024-03-07", "close": 6.6483, "volume": 4199.0}, {"date": "2024-03-08", "close": 6.8343, "volume": 5922.0}, {"date": "2024-03-11", "close": 6.7767, "volume": 315.0}, {"date": "2024-03-12", "close": 6.7203, "volume": 941.0}, {"date": "2024-03-13", "close": 6.7131, "volume": 3527.0}, {"date": "2024-03-14", "close": 6.7203, "volume": 5828.0}, {"date": "2024-03-15", "close": 6.6711, "volume": 5146.0}, {"date": "2024-03-18", "close": 6.8763, "volume": 2753.0}, {"date": "2024-03-19", "close": 6.8163, "volume": 2692.0}, {"date": "2024-03-20", "close": 6.9363, "volume": 1789.0}, {"date": "2024-03-21", "close": 6.9471, "volume": 2001.0}, {"date": "2024-03-22", "close": 7.3731, "volume": 7895.0}, {"date": "2024-03-25", "close": 7.3071, "volume": 3616.0}, {"date": "2024-03-26", "close": 7.3803, "volume": 2315.0}, {"date": "2024-03-27", "close": 7.7379, "volume": 5789.0}, {"date": "2024-03-28", "close": 6.9723, "volume": 19551.0}, {"date": "2024-04-01", "close": 6.7455, "volume": 5969.0}, {"date": "2024-04-02", "close": 6.6003, "volume": 1726.0}, {"date": "2024-04-03", "close": 6.7719, "volume": 10985.0}, {"date": "2024-04-04", "close": 6.3879, "volume": 15516.0}, {"date": "2024-04-05", "close": 6.5079, "volume": 8440.0}, {"date": "2024-04-08", "close": 6.4815, "volume": 342.0}, {"date": "2024-04-09", "close": 6.5319, "volume": 6574.0}, {"date": "2024-04-10", "close": 6.1682, "volume": 15975.0}, {"date": "2024-04-11", "close": 6.7203, "volume": 52501.0}, {"date": "2024-04-12", "close": 6.1322, "volume": 14721.0}, {"date": "2024-04-15", "close": 6.5073, "volume": 1433.0}, {"date": "2024-04-16", "close": 5.8766, "volume": 9952.0}, {"date": "2024-04-17", "close": 7.1332, "volume": 32610.0}, {"date": "2024-04-18", "close": 7.9203, "volume": 24243.0}, {"date": "2024-04-19", "close": 8.5323, "volume": 10879.0}, {"date": "2024-04-22", "close": 8.9284, "volume": 11196.0}, {"date": "2024-04-23", "close": 8.5563, "volume": 1268.0}, {"date": "2024-04-24", "close": 8.4303, "volume": 254.0}, {"date": "2024-04-25", "close": 8.6919, "volume": 10351.0}, {"date": "2024-04-26", "close": 8.6727, "volume": 3902.0}, {"date": "2024-04-29", "close": 8.7483, "volume": 1768.0}, {"date": "2024-04-30", "close": 8.7471, "volume": 1977.0}, {"date": "2024-05-01", "close": 8.1351, "volume": 1820.0}, {"date": "2024-05-02", "close": 7.8159, "volume": 1531.0}, {"date": "2024-05-03", "close": 8.1723, "volume": 962.0}, {"date": "2024-05-06", "close": 7.9203, "volume": 1574.0}, {"date": "2024-05-07", "close": 7.9683, "volume": 1465.0}, {"date": "2024-05-08", "close": 8.4747, "volume": 4058.0}, {"date": "2024-05-09", "close": 8.6403, "volume": 1411.0}, {"date": "2024-05-10", "close": 8.4207, "volume": 886.0}, {"date": "2024-05-13", "close": 8.4573, "volume": 223.0}, {"date": "2024-05-14", "close": 8.3847, "volume": 446.0}, {"date": "2024-05-15", "close": 8.5323, "volume": 2583.0}, {"date": "2024-05-16", "close": 8.5323, "volume": 2446.0}, {"date": "2024-05-17", "close": 9.0004, "volume": 3062.0}, {"date": "2024-05-20", "close": 9.0244, "volume": 2478.0}, {"date": "2024-05-21", "close": 9.0004, "volume": 2056.0}, {"date": "2024-05-22", "close": 9.106, "volume": 2542.0}, {"date": "2024-05-23", "close": 9.0004, "volume": 1055.0}, {"date": "2024-05-24", "close": 8.4033, "volume": 5470.0}, {"date": "2024-05-28", "close": 8.2803, "volume": 1108.0}, {"date": "2024-05-29", "close": 7.5603, "volume": 2474.0}, {"date": "2024-05-30", "close": 7.8003, "volume": 422.0}, {"date": "2024-05-31", "close": 7.8027, "volume": 1472.0}, {"date": "2024-06-03", "close": 9.0004, "volume": 31760.0}, {"date": "2024-06-04", "close": 9.598, "volume": 5171.0}, {"date": "2024-06-05", "close": 8.6463, "volume": 38802.0}, {"date": "2024-06-06", "close": 8.1063, "volume": 42664.0}, {"date": "2024-06-07", "close": 6.7, "volume": 106037.0}, {"date": "2024-06-10", "close": 6.71, "volume": 24013.0}, {"date": "2024-06-11", "close": 6.75, "volume": 24508.0}, {"date": "2024-06-12", "close": 7.04, "volume": 11031.0}, {"date": "2024-06-13", "close": 7.0784, "volume": 4603.0}, {"date": "2024-06-14", "close": 6.89, "volume": 4720.0}, {"date": "2024-06-17", "close": 6.75, "volume": 33560.0}, {"date": "2024-06-18", "close": 6.71, "volume": 52940.0}, {"date": "2024-06-20", "close": 6.9, "volume": 18042.0}, {"date": "2024-06-21", "close": 6.89, "volume": 6237.0}, {"date": "2024-06-24", "close": 6.81, "volume": 3831.0}, {"date": "2024-06-25", "close": 6.78, "volume": 13706.0}, {"date": "2024-06-26", "close": 6.72, "volume": 3988.0}, {"date": "2024-06-27", "close": 6.7103, "volume": 2941.0}, {"date": "2024-06-28", "close": 6.71, "volume": 11226.0}, {"date": "2024-07-01", "close": 6.93, "volume": 3204.0}, {"date": "2024-07-02", "close": 6.85, "volume": 2514.0}, {"date": "2024-07-03", "close": 6.7201, "volume": 1751.0}, {"date": "2024-07-05", "close": 7.01, "volume": 933.0}, {"date": "2024-07-08", "close": 6.71, "volume": 3794.0}, {"date": "2024-07-09", "close": 6.6573, "volume": 11217.0}, {"date": "2024-07-10", "close": 6.4837, "volume": 21723.0}, {"date": "2024-07-11", "close": 6.68, "volume": 10747.0}, {"date": "2024-07-12", "close": 6.99, "volume": 3991.0}, {"date": "2024-07-15", "close": 6.561, "volume": 6742.0}, {"date": "2024-07-16", "close": 6.76, "volume": 3721.0}, {"date": "2024-07-17", "close": 6.68, "volume": 2842.0}, {"date": "2024-07-18", "close": 7.04, "volume": 1516.0}, {"date": "2024-07-19", "close": 6.6578, "volume": 489.0}, {"date": "2024-07-22", "close": 6.67, "volume": 7399.0}, {"date": "2024-07-23", "close": 6.7002, "volume": 8989.0}, {"date": "2024-07-24", "close": 6.565, "volume": 3529.0}, {"date": "2024-07-25", "close": 6.705, "volume": 6542.0}, {"date": "2024-07-26", "close": 6.705, "volume": null}, {"date": "2024-07-29", "close": 7.065, "volume": 6062.0}, {"date": "2024-07-30", "close": 7.06, "volume": 3735.0}, {"date": "2024-07-31", "close": 7.06, "volume": 6376.0}, {"date": "2024-08-01", "close": 7.45, "volume": 967.0}, {"date": "2024-08-02", "close": 7.45, "volume": null}, {"date": "2024-08-05", "close": 6.7, "volume": 3244.0}, {"date": "2024-08-06", "close": 6.64, "volume": 2844.0}, {"date": "2024-08-07", "close": 6.7218, "volume": 861.0}, {"date": "2024-08-08", "close": 6.65, "volume": 6347.0}, {"date": "2024-08-09", "close": 6.43, "volume": 8506.0}, {"date": "2024-08-12", "close": 6.46, "volume": 10164.0}, {"date": "2024-08-13", "close": 6.78, "volume": 5796.0}, {"date": "2024-08-14", "close": 6.75, "volume": 7956.0}, {"date": "2024-08-15", "close": 6.75, "volume": null}, {"date": "2024-08-16", "close": 6.89, "volume": 2278.0}, {"date": "2024-08-19", "close": 6.47, "volume": 2361.0}, {"date": "2024-08-20", "close": 6.5, "volume": 18810.0}, {"date": "2024-08-21", "close": 6.82, "volume": 15898.0}, {"date": "2024-08-22", "close": 7.075, "volume": 4517.0}, {"date": "2024-08-23", "close": 7.19, "volume": 2115.0}, {"date": "2024-08-26", "close": 6.8001, "volume": 1459.0}, {"date": "2024-08-27", "close": 6.94, "volume": 877.0}, {"date": "2024-08-28", "close": 6.94, "volume": null}, {"date": "2024-08-29", "close": 6.94, "volume": null}, {"date": "2024-08-30", "close": 6.94, "volume": null}, {"date": "2024-09-03", "close": 6.71, "volume": 5826.0}, {"date": "2024-09-04", "close": 6.77, "volume": 17784.0}, {"date": "2024-09-05", "close": 6.8062, "volume": 10963.0}, {"date": "2024-09-06", "close": 6.5155, "volume": 13689.0}, {"date": "2024-09-09", "close": 6.51, "volume": 12734.0}, {"date": "2024-09-10", "close": 6.785, "volume": 7949.0}, {"date": "2024-09-11", "close": 6.75, "volume": 5787.0}, {"date": "2024-09-12", "close": 6.85, "volume": 8681.0}, {"date": "2024-09-13", "close": 7.18, "volume": 12078.0}, {"date": "2024-09-16", "close": 6.65, "volume": 1218.0}, {"date": "2024-09-17", "close": 6.8, "volume": 7249.0}, {"date": "2024-09-18", "close": 6.86, "volume": 11873.0}, {"date": "2024-09-19", "close": 7.0, "volume": 3697.0}, {"date": "2024-09-20", "close": 6.8, "volume": 3506.0}, {"date": "2024-09-23", "close": 7.0, "volume": 4707.0}, {"date": "2024-09-24", "close": 7.04, "volume": 2566.0}, {"date": "2024-09-25", "close": 7.05, "volume": 15884.0}, {"date": "2024-09-26", "close": 7.17, "volume": 11657.0}, {"date": "2024-09-27", "close": 7.25, "volume": 8120.0}, {"date": "2024-09-30", "close": 7.13, "volume": 6199.0}, {"date": "2024-10-01", "close": 7.3001, "volume": 8853.0}, {"date": "2024-10-02", "close": 6.94, "volume": 18431.0}, {"date": "2024-10-03", "close": 6.93, "volume": 2547.0}, {"date": "2024-10-04", "close": 6.979, "volume": 391.0}, {"date": "2024-10-07", "close": 6.9, "volume": 22275.0}, {"date": "2024-10-08", "close": 6.8, "volume": 13513.0}, {"date": "2024-10-09", "close": 6.862, "volume": 20012.0}, {"date": "2024-10-10", "close": 6.7075, "volume": 8232.0}, {"date": "2024-10-11", "close": 6.98, "volume": 9411.0}, {"date": "2024-10-14", "close": 6.99, "volume": 2951.0}, {"date": "2024-10-15", "close": 6.81, "volume": 1131.0}, {"date": "2024-10-16", "close": 7.01, "volume": 3552.0}, {"date": "2024-10-17", "close": 7.05, "volume": 9005.0}, {"date": "2024-10-18", "close": 6.89, "volume": 273.0}, {"date": "2024-10-21", "close": 7.03, "volume": 495.0}, {"date": "2024-10-22", "close": 6.912, "volume": 6418.0}, {"date": "2024-10-23", "close": 6.99, "volume": 9846.0}, {"date": "2024-10-24", "close": 6.99, "volume": 3468.0}, {"date": "2024-10-25", "close": 6.9389, "volume": 7021.0}, {"date": "2024-10-28", "close": 6.805, "volume": 4105.0}, {"date": "2024-10-29", "close": 6.9, "volume": 14158.0}, {"date": "2024-10-30", "close": 7.0, "volume": 17677.0}, {"date": "2024-10-31", "close": 6.9, "volume": 6262.0}, {"date": "2024-11-01", "close": 6.8, "volume": 11814.0}, {"date": "2024-11-04", "close": 6.9842, "volume": 35811.0}, {"date": "2024-11-05", "close": 6.87, "volume": 20295.0}, {"date": "2024-11-06", "close": 6.74, "volume": 12350.0}, {"date": "2024-11-07", "close": 6.75, "volume": 3710.0}, {"date": "2024-11-08", "close": 6.76, "volume": 775.0}, {"date": "2024-11-11", "close": 6.68, "volume": 8198.0}, {"date": "2024-11-12", "close": 6.5951, "volume": 2560.0}, {"date": "2024-11-13", "close": 6.62, "volume": 1748.0}, {"date": "2024-11-14", "close": 6.88, "volume": 834.0}, {"date": "2024-11-15", "close": 6.87, "volume": 5123.0}, {"date": "2024-11-18", "close": 6.5181, "volume": 9290.0}, {"date": "2024-11-19", "close": 6.5619, "volume": 3090.0}, {"date": "2024-11-20", "close": 6.0, "volume": 34578.0}, {"date": "2024-11-21", "close": 5.97, "volume": 11257.0}, {"date": "2024-11-22", "close": 5.9966, "volume": 9612.0}, {"date": "2024-11-25", "close": 5.98, "volume": 3469.0}, {"date": "2024-11-26", "close": 5.9528, "volume": 12978.0}, {"date": "2024-11-27", "close": 5.7, "volume": 4307.0}, {"date": "2024-11-29", "close": 6.0, "volume": 17626.0}, {"date": "2024-12-02", "close": 6.205, "volume": 8892.0}, {"date": "2024-12-03", "close": 7.3495, "volume": 177029.0}, {"date": "2024-12-04", "close": 7.6146, "volume": 35082.0}, {"date": "2024-12-05", "close": 7.6199, "volume": 16404.0}, {"date": "2024-12-06", "close": 7.6545, "volume": 3268.0}, {"date": "2024-12-09", "close": 7.69, "volume": 7907.0}, {"date": "2024-12-10", "close": 7.79, "volume": 12487.0}, {"date": "2024-12-11", "close": 8.49, "volume": 17371.0}, {"date": "2024-12-12", "close": 8.3081, "volume": 2967.0}, {"date": "2024-12-13", "close": 8.0974, "volume": 8497.0}, {"date": "2024-12-16", "close": 8.175, "volume": 1777.0}, {"date": "2024-12-17", "close": 8.35, "volume": 20655.0}, {"date": "2024-12-18", "close": 8.1, "volume": 9113.0}, {"date": "2024-12-19", "close": 8.0, "volume": 29800.0}, {"date": "2024-12-20", "close": 8.24, "volume": 8211.0}, {"date": "2024-12-23", "close": 8.1156, "volume": 6383.0}, {"date": "2024-12-24", "close": 8.05, "volume": 2720.0}, {"date": "2024-12-26", "close": 7.9999, "volume": 2981.0}, {"date": "2024-12-27", "close": 7.8072, "volume": 1055.0}, {"date": "2024-12-30", "close": 7.7, "volume": 7450.0}, {"date": "2024-12-31", "close": 8.12, "volume": 4866.0}, {"date": "2025-01-02", "close": 7.88, "volume": 20078.0}, {"date": "2025-01-03", "close": 8.49, "volume": 4111.0}, {"date": "2025-01-06", "close": 7.76, "volume": 30680.0}, {"date": "2025-01-07", "close": 8.4, "volume": 17409.0}, {"date": "2025-01-08", "close": 7.95, "volume": 7341.0}, {"date": "2025-01-10", "close": 8.1247, "volume": 3512.0}, {"date": "2025-01-13", "close": 8.08, "volume": 6634.0}, {"date": "2025-01-14", "close": 8.0, "volume": 508.0}, {"date": "2025-01-15", "close": 7.73, "volume": 2190.0}, {"date": "2025-01-16", "close": 7.75, "volume": 3892.0}, {"date": "2025-01-17", "close": 7.6, "volume": 4204.0}, {"date": "2025-01-21", "close": 7.3, "volume": 11748.0}, {"date": "2025-01-22", "close": 7.38, "volume": 4127.0}, {"date": "2025-01-23", "close": 7.38, "volume": null}, {"date": "2025-01-24", "close": 7.475, "volume": 2787.0}, {"date": "2025-01-27", "close": 7.575, "volume": 1539.0}, {"date": "2025-01-28", "close": 7.5, "volume": 1119.0}, {"date": "2025-01-29", "close": 7.3767, "volume": 1478.0}, {"date": "2025-01-30", "close": 7.76, "volume": 1307.0}, {"date": "2025-01-31", "close": 7.21, "volume": 9238.0}, {"date": "2025-02-03", "close": 7.228, "volume": 398.0}, {"date": "2025-02-04", "close": 7.228, "volume": null}, {"date": "2025-02-05", "close": 7.59, "volume": 5093.0}, {"date": "2025-02-06", "close": 7.55, "volume": 3838.0}, {"date": "2025-02-07", "close": 7.69, "volume": 1276.0}, {"date": "2025-02-10", "close": 7.6, "volume": 801.0}, {"date": "2025-02-11", "close": 7.6, "volume": null}, {"date": "2025-02-12", "close": 8.65, "volume": 140777.0}, {"date": "2025-02-13", "close": 10.5, "volume": 100706.0}, {"date": "2025-02-14", "close": 11.0, "volume": 9897.0}, {"date": "2025-02-18", "close": 10.95, "volume": 8223.0}, {"date": "2025-02-19", "close": 10.4001, "volume": 3051.0}, {"date": "2025-02-20", "close": 12.0, "volume": 42896.0}, {"date": "2025-02-21", "close": 11.65, "volume": 14928.0}, {"date": "2025-02-24", "close": 11.51, "volume": 4368.0}, {"date": "2025-02-25", "close": 11.5, "volume": 3706.0}, {"date": "2025-02-26", "close": 11.65, "volume": 1720.0}, {"date": "2025-02-27", "close": 10.2, "volume": 40227.0}, {"date": "2025-02-28", "close": 9.49, "volume": 2391.0}, {"date": "2025-03-03", "close": 8.252, "volume": 6028.0}, {"date": "2025-03-04", "close": 7.76, "volume": 79480.0}, {"date": "2025-03-05", "close": 8.34, "volume": 16647.0}, {"date": "2025-03-06", "close": 9.19, "volume": 21454.0}, {"date": "2025-03-07", "close": 9.5, "volume": 10224.0}, {"date": "2025-03-10", "close": 8.05, "volume": 23582.0}, {"date": "2025-03-11", "close": 8.34, "volume": 10895.0}, {"date": "2025-03-12", "close": 8.79, "volume": 7580.0}, {"date": "2025-03-13", "close": 8.6, "volume": 11691.0}, {"date": "2025-03-14", "close": 8.5, "volume": 4051.0}, {"date": "2025-03-17", "close": 7.9135, "volume": 11158.0}, {"date": "2025-03-18", "close": 7.52, "volume": 53354.0}, {"date": "2025-03-19", "close": 7.7, "volume": 26500.0}, {"date": "2025-03-20", "close": 8.0, "volume": 147858.0}, {"date": "2025-03-21", "close": 8.59, "volume": 32760.0}, {"date": "2025-03-24", "close": 8.0963, "volume": 21049.0}, {"date": "2025-03-25", "close": 8.1, "volume": 23454.0}, {"date": "2025-03-26", "close": 8.0, "volume": 7976.0}, {"date": "2025-03-27", "close": 8.2, "volume": 7664.0}, {"date": "2025-03-28", "close": 8.03, "volume": 1130.0}, {"date": "2025-03-31", "close": 8.92, "volume": 1300.0}, {"date": "2025-04-01", "close": 8.63, "volume": 17559.0}, {"date": "2025-04-02", "close": 8.46, "volume": 11347.0}, {"date": "2025-04-03", "close": 8.1, "volume": 4906.0}, {"date": "2025-04-04", "close": 8.36, "volume": 7240.0}, {"date": "2025-04-07", "close": 8.06, "volume": 7935.0}, {"date": "2025-04-08", "close": 8.03, "volume": 27077.0}, {"date": "2025-04-09", "close": 8.13, "volume": 773.0}, {"date": "2025-04-10", "close": 8.79, "volume": 1027.0}, {"date": "2025-04-11", "close": 8.79, "volume": 9022.0}, {"date": "2025-04-14", "close": 8.38, "volume": 7500.0}, {"date": "2025-04-15", "close": 8.42, "volume": 12600.0}, {"date": "2025-04-16", "close": 8.45, "volume": 415.0}, {"date": "2025-04-17", "close": 8.49, "volume": 4066.0}, {"date": "2025-04-21", "close": 7.87, "volume": 3475.0}, {"date": "2025-04-22", "close": 8.05, "volume": 1695.0}, {"date": "2025-04-23", "close": 7.8093, "volume": 1074.0}, {"date": "2025-04-24", "close": 7.78, "volume": 11065.0}, {"date": "2025-04-25", "close": 8.1, "volume": 1586.0}, {"date": "2025-04-28", "close": 8.0422, "volume": 3244.0}, {"date": "2025-04-29", "close": 7.73, "volume": 1718.0}, {"date": "2025-04-30", "close": 7.45, "volume": 5653.0}, {"date": "2025-05-01", "close": 7.08, "volume": 5292.0}, {"date": "2025-05-02", "close": 7.07, "volume": 10125.0}, {"date": "2025-05-05", "close": 6.705, "volume": 23695.0}, {"date": "2025-05-06", "close": 6.26, "volume": 26266.0}, {"date": "2025-05-07", "close": 6.88, "volume": 8037.0}, {"date": "2025-05-08", "close": 7.0, "volume": 5156.0}, {"date": "2025-05-09", "close": 7.09, "volume": 1440.0}, {"date": "2025-05-12", "close": 7.05, "volume": 7063.0}, {"date": "2025-05-13", "close": 7.05, "volume": null}, {"date": "2025-05-14", "close": 7.21, "volume": 3457.0}, {"date": "2025-05-15", "close": 7.21, "volume": null}, {"date": "2025-05-16", "close": 6.63, "volume": 5562.0}, {"date": "2025-05-19", "close": 7.24, "volume": 1729.0}, {"date": "2025-05-20", "close": 7.23, "volume": 1757.0}, {"date": "2025-05-21", "close": 7.52, "volume": 2820.0}, {"date": "2025-05-22", "close": 7.69, "volume": 5691.0}, {"date": "2025-05-23", "close": 8.46, "volume": 3323.0}, {"date": "2025-05-27", "close": 8.46, "volume": null}, {"date": "2025-05-28", "close": 8.2, "volume": 9053.0}, {"date": "2025-05-29", "close": 8.2, "volume": null}, {"date": "2025-05-30", "close": 8.04, "volume": 1366.0}, {"date": "2025-06-02", "close": 8.04, "volume": null}, {"date": "2025-06-03", "close": 8.08, "volume": 7422.0}, {"date": "2025-06-04", "close": 8.05, "volume": 4976.0}, {"date": "2025-06-05", "close": 8.0539, "volume": 6765.0}, {"date": "2025-06-06", "close": 8.0539, "volume": null}, {"date": "2025-06-09", "close": 7.69, "volume": 2248.0}, {"date": "2025-06-10", "close": 7.74, "volume": 2169.0}, {"date": "2025-06-11", "close": 7.7, "volume": 3345.0}, {"date": "2025-06-12", "close": 10.0, "volume": 41596.0}, {"date": "2025-06-13", "close": 8.3, "volume": 16425.0}, {"date": "2025-06-16", "close": 8.3, "volume": 4020.0}, {"date": "2025-06-17", "close": 7.65, "volume": 3156.0}, {"date": "2025-06-18", "close": 7.16, "volume": 16091.0}, {"date": "2025-06-20", "close": 7.45, "volume": 7550.0}, {"date": "2025-06-23", "close": 8.7, "volume": 11393.0}, {"date": "2025-06-24", "close": 9.02, "volume": 12698.0}, {"date": "2025-06-25", "close": 9.3131, "volume": 12197.0}, {"date": "2025-06-26", "close": 9.52, "volume": 7567.0}, {"date": "2025-06-27", "close": 9.8, "volume": 5389.0}, {"date": "2025-06-30", "close": 10.0416, "volume": 8399.0}, {"date": "2025-07-01", "close": 10.47, "volume": 11070.0}, {"date": "2025-07-02", "close": 10.5, "volume": 1646.0}, {"date": "2025-07-03", "close": 10.5749, "volume": 2611.0}, {"date": "2025-07-07", "close": 10.28, "volume": 2394.0}, {"date": "2025-07-08", "close": 10.28, "volume": null}, {"date": "2025-07-09", "close": 9.9305, "volume": 4285.0}, {"date": "2025-07-10", "close": 9.84, "volume": 2564.0}, {"date": "2025-07-11", "close": 9.45, "volume": 2093.0}, {"date": "2025-07-14", "close": 9.45, "volume": null}, {"date": "2025-07-15", "close": 9.0, "volume": 2398.0}, {"date": "2025-07-16", "close": 9.0, "volume": 2365.0}, {"date": "2025-07-17", "close": 8.9, "volume": 14569.0}, {"date": "2025-07-18", "close": 9.08, "volume": 5314.0}, {"date": "2025-07-21", "close": 8.41, "volume": 2869.0}, {"date": "2025-07-22", "close": 8.76, "volume": 4615.0}, {"date": "2025-07-23", "close": 8.55, "volume": 1971.0}, {"date": "2025-07-24", "close": 8.55, "volume": 6456.0}, {"date": "2025-07-25", "close": 8.875, "volume": 6227.0}, {"date": "2025-07-28", "close": 57.585, "volume": 14360520.0}, {"date": "2025-07-29", "close": 40.98, "volume": 1347479.0}, {"date": "2025-07-30", "close": 35.49, "volume": 493827.0}, {"date": "2025-07-31", "close": 27.02, "volume": 326479.0}, {"date": "2025-08-01", "close": 21.3, "volume": 477265.0}, {"date": "2025-08-04", "close": 17.43, "volume": 681288.0}, {"date": "2025-08-05", "close": 17.77, "volume": 370236.0}, {"date": "2025-08-06", "close": 17.75, "volume": 804600.0}, {"date": "2025-08-07", "close": 16.49, "volume": 227297.0}, {"date": "2025-08-08", "close": 17.1, "volume": 348109.0}, {"date": "2025-08-11", "close": 27.34, "volume": 1357168.0}, {"date": "2025-08-12", "close": 23.565, "volume": 408442.0}, {"date": "2025-08-13", "close": 28.37, "volume": 673545.0}, {"date": "2025-08-14", "close": 28.19, "volume": 432704.0}, {"date": "2025-08-15", "close": 24.86, "volume": 234274.0}, {"date": "2025-08-18", "close": 22.16, "volume": 553376.0}, {"date": "2025-08-19", "close": 19.32, "volume": 169940.0}, {"date": "2025-08-20", "close": 21.02, "volume": 289123.0}, {"date": "2025-08-21", "close": 23.01, "volume": 257199.0}, {"date": "2025-08-22", "close": 27.32, "volume": 345744.0}, {"date": "2025-08-25", "close": 22.87, "volume": 241955.0}, {"date": "2025-08-26", "close": 22.62, "volume": 133640.0}, {"date": "2025-08-27", "close": 21.6, "volume": 120743.0}, {"date": "2025-08-28", "close": 21.3, "volume": 91313.0}, {"date": "2025-08-29", "close": 21.02, "volume": 310598.0}, {"date": "2025-09-02", "close": 19.6, "volume": 175366.0}, {"date": "2025-09-03", "close": 17.45, "volume": 373083.0}, {"date": "2025-09-04", "close": 17.07, "volume": 378458.0}, {"date": "2025-09-05", "close": 20.5, "volume": 388173.0}, {"date": "2025-09-08", "close": 17.43, "volume": 293444.0}, {"date": "2025-09-09", "close": 16.9, "volume": 135052.0}, {"date": "2025-09-10", "close": 16.97, "volume": 200574.0}, {"date": "2025-09-11", "close": 15.45, "volume": 241297.0}, {"date": "2025-09-12", "close": 16.72, "volume": 195806.0}, {"date": "2025-09-15", "close": 16.47, "volume": 170403.0}, {"date": "2025-09-16", "close": 15.14, "volume": 428477.0}, {"date": "2025-09-17", "close": 14.32, "volume": 783726.0}, {"date": "2025-09-18", "close": 10.9, "volume": 1944060.0}, {"date": "2025-09-19", "close": 9.69, "volume": 1666980.0}, {"date": "2025-09-22", "close": 7.8, "volume": 5556262.0}, {"date": "2025-09-23", "close": 7.96, "volume": 2397005.0}, {"date": "2025-09-24", "close": 7.91, "volume": 1040007.0}, {"date": "2025-09-25", "close": 7.69, "volume": 1020886.0}, {"date": "2025-09-26", "close": 7.76, "volume": 945306.0}, {"date": "2025-09-29", "close": 7.93, "volume": 898465.0}, {"date": "2025-09-30", "close": 7.8, "volume": 702583.0}, {"date": "2025-10-01", "close": 7.86, "volume": 1407353.0}, {"date": "2025-10-02", "close": 7.6, "volume": 1014077.0}, {"date": "2025-10-03", "close": 8.13, "volume": 3070044.0}, {"date": "2025-10-06", "close": 9.4, "volume": 2731569.0}, {"date": "2025-10-07", "close": 10.2, "volume": 3123596.0}, {"date": "2025-10-08", "close": 11.37, "volume": 3528683.0}, {"date": "2025-10-09", "close": 10.15, "volume": 2137805.0}, {"date": "2025-10-10", "close": 9.44, "volume": 1433821.0}, {"date": "2025-10-13", "close": 9.44, "volume": 1027482.0}, {"date": "2025-10-14", "close": 9.63, "volume": 762015.0}, {"date": "2025-10-15", "close": 8.96, "volume": 1030042.0}, {"date": "2025-10-16", "close": 8.01, "volume": 841023.0}, {"date": "2025-10-17", "close": 7.62, "volume": 1082533.0}, {"date": "2025-10-20", "close": 7.59, "volume": 861541.0}, {"date": "2025-10-21", "close": 7.49, "volume": 548376.0}, {"date": "2025-10-22", "close": 7.36, "volume": 571651.0}, {"date": "2025-10-23", "close": 7.48, "volume": 1822275.0}, {"date": "2025-10-24", "close": 7.71, "volume": 936561.0}, {"date": "2025-10-27", "close": 7.64, "volume": 767882.0}, {"date": "2025-10-28", "close": 7.69, "volume": 629593.0}, {"date": "2025-10-29", "close": 7.6, "volume": 519911.0}, {"date": "2025-10-30", "close": 7.28, "volume": 388137.0}, {"date": "2025-10-31", "close": 7.42, "volume": 342847.0}, {"date": "2025-11-03", "close": 6.74, "volume": 803985.0}, {"date": "2025-11-04", "close": 5.72, "volume": 1414426.0}, {"date": "2025-11-05", "close": 5.66, "volume": 499200.0}, {"date": "2025-11-06", "close": 5.55, "volume": 308446.0}, {"date": "2025-11-07", "close": 6.0, "volume": 523166.0}, {"date": "2025-11-10", "close": 6.21, "volume": 459439.0}, {"date": "2025-11-11", "close": 5.98, "volume": 231966.0}, {"date": "2025-11-12", "close": 5.64, "volume": 360414.0}, {"date": "2025-11-13", "close": 5.12, "volume": 610527.0}, {"date": "2025-11-14", "close": 5.01, "volume": 628046.0}, {"date": "2025-11-17", "close": 4.89, "volume": 658108.0}, {"date": "2025-11-18", "close": 4.98, "volume": 920503.0}, {"date": "2025-11-19", "close": 5.18, "volume": 646913.0}, {"date": "2025-11-20", "close": 5.24, "volume": 761065.0}, {"date": "2025-11-21", "close": 5.27, "volume": 893958.0}, {"date": "2025-11-24", "close": 5.39, "volume": 664644.0}, {"date": "2025-11-25", "close": 5.75, "volume": 441389.0}, {"date": "2025-11-26", "close": 5.97, "volume": 200981.0}, {"date": "2025-11-28", "close": 7.2, "volume": 1828874.0}, {"date": "2025-12-01", "close": 6.47, "volume": 800923.0}, {"date": "2025-12-02", "close": 7.06, "volume": 974532.0}, {"date": "2025-12-03", "close": 7.52, "volume": 622847.0}, {"date": "2025-12-04", "close": 7.14, "volume": 599536.0}, {"date": "2025-12-05", "close": 6.78, "volume": 534629.0}, {"date": "2025-12-08", "close": 6.78, "volume": 450661.0}, {"date": "2025-12-09", "close": 7.5, "volume": 715668.0}, {"date": "2025-12-10", "close": 7.52, "volume": 493973.0}, {"date": "2025-12-11", "close": 7.28, "volume": 563501.0}, {"date": "2025-12-12", "close": 6.93, "volume": 608651.0}, {"date": "2025-12-15", "close": 6.45, "volume": 672094.0}, {"date": "2025-12-16", "close": 6.42, "volume": 412307.0}, {"date": "2025-12-17", "close": 6.43, "volume": 348358.0}, {"date": "2025-12-18", "close": 6.16, "volume": 858231.0}, {"date": "2025-12-19", "close": 6.75, "volume": 2944692.0}, {"date": "2025-12-22", "close": 6.52, "volume": 268075.0}, {"date": "2025-12-23", "close": 6.17, "volume": 355579.0}, {"date": "2025-12-24", "close": 6.68, "volume": 299992.0}, {"date": "2025-12-26", "close": 6.67, "volume": 243112.0}, {"date": "2025-12-29", "close": 6.52, "volume": 180769.0}, {"date": "2025-12-30", "close": 6.5, "volume": 254972.0}, {"date": "2025-12-31", "close": 6.42, "volume": 208473.0}, {"date": "2026-01-02", "close": 6.43, "volume": 275303.0}, {"date": "2026-01-05", "close": 6.41, "volume": 414862.0}, {"date": "2026-01-06", "close": 6.51, "volume": 383620.0}, {"date": "2026-01-07", "close": 5.505, "volume": 946045.0}, {"date": "2026-01-08", "close": 5.65, "volume": 643697.0}, {"date": "2026-01-09", "close": 5.27, "volume": 431680.0}, {"date": "2026-01-12", "close": 5.52, "volume": 486839.0}, {"date": "2026-01-13", "close": 5.59, "volume": 490366.0}, {"date": "2026-01-14", "close": 6.25, "volume": 532013.0}, {"date": "2026-01-15", "close": 5.96, "volume": 187587.0}, {"date": "2026-01-16", "close": 6.36, "volume": 329039.0}, {"date": "2026-01-20", "close": 5.85, "volume": 353757.0}, {"date": "2026-01-21", "close": 5.86, "volume": 334914.0}, {"date": "2026-01-22", "close": 5.73, "volume": 129770.0}, {"date": "2026-01-23", "close": 5.52, "volume": 327174.0}, {"date": "2026-01-26", "close": 5.2, "volume": 373854.0}, {"date": "2026-01-27", "close": 5.47, "volume": 197682.0}, {"date": "2026-01-28", "close": 5.31, "volume": 290760.0}, {"date": "2026-01-29", "close": 5.03, "volume": 490923.0}, {"date": "2026-01-30", "close": 4.99, "volume": 590464.0}, {"date": "2026-02-02", "close": 4.85, "volume": 327264.0}, {"date": "2026-02-03", "close": 5.11, "volume": 508184.0}, {"date": "2026-02-04", "close": 5.05, "volume": 415080.0}, {"date": "2026-02-05", "close": 4.415, "volume": 525773.0}, {"date": "2026-02-06", "close": 4.52, "volume": 329206.0}, {"date": "2026-02-09", "close": 4.73, "volume": 194923.0}, {"date": "2026-02-10", "close": 4.71, "volume": 171233.0}, {"date": "2026-02-11", "close": 4.55, "volume": 323284.0}, {"date": "2026-02-12", "close": 4.3, "volume": 267186.0}, {"date": "2026-02-13", "close": 4.3, "volume": 349570.0}, {"date": "2026-02-17", "close": 4.2, "volume": 562284.0}, {"date": "2026-02-18", "close": 4.29, "volume": 196445.0}, {"date": "2026-02-19", "close": 4.11, "volume": 185681.0}, {"date": "2026-02-20", "close": 3.85, "volume": 294337.0}, {"date": "2026-02-23", "close": 3.59, "volume": 357123.0}, {"date": "2026-02-24", "close": 3.71, "volume": 207309.0}, {"date": "2026-02-25", "close": 3.77, "volume": 180877.0}, {"date": "2026-02-26", "close": 3.77, "volume": 224391.0}, {"date": "2026-02-27", "close": 3.42, "volume": 315019.0}, {"date": "2026-03-02", "close": 3.67, "volume": 178639.0}, {"date": "2026-03-03", "close": 3.56, "volume": 189258.0}, {"date": "2026-03-04", "close": 3.69, "volume": 168804.0}, {"date": "2026-03-05", "close": 3.64, "volume": 321648.0}, {"date": "2026-03-06", "close": 3.48, "volume": 116326.0}, {"date": "2026-03-09", "close": 3.98, "volume": 491048.0}, {"date": "2026-03-10", "close": 3.79, "volume": 478187.0}, {"date": "2026-03-11", "close": 3.76, "volume": 183334.0}, {"date": "2026-03-12", "close": 3.28, "volume": 481893.0}, {"date": "2026-03-13", "close": 3.26, "volume": 359650.0}, {"date": "2026-03-16", "close": 3.29, "volume": 571121.0}, {"date": "2026-03-17", "close": 3.26, "volume": 294248.0}, {"date": "2026-03-18", "close": 3.12, "volume": 148420.0}, {"date": "2026-03-19", "close": 3.19, "volume": 193380.0}, {"date": "2026-03-20", "close": 3.1, "volume": 112272.0}, {"date": "2026-03-23", "close": 3.18, "volume": 142373.0}, {"date": "2026-03-24", "close": 3.21, "volume": 210884.0}, {"date": "2026-03-25", "close": 3.15, "volume": 221795.0}, {"date": "2026-03-26", "close": 3.04, "volume": 205578.0}, {"date": "2026-03-27", "close": 2.84, "volume": 204775.0}, {"date": "2026-03-30", "close": 2.86, "volume": 221183.0}, {"date": "2026-03-31", "close": 2.92, "volume": 172729.0}, {"date": "2026-04-01", "close": 2.78, "volume": 151971.0}, {"date": "2026-04-02", "close": 2.69, "volume": 156319.0}, {"date": "2026-04-06", "close": 2.75, "volume": 136097.0}, {"date": "2026-04-07", "close": 2.57, "volume": 551790.0}, {"date": "2026-04-08", "close": 2.63, "volume": 360202.0}, {"date": "2026-04-09", "close": 2.59, "volume": 210864.0}, {"date": "2026-04-10", "close": 2.62, "volume": 170104.0}, {"date": "2026-04-13", "close": 2.75, "volume": 196697.0}, {"date": "2026-04-14", "close": 2.85, "volume": 167043.0}, {"date": "2026-04-15", "close": 2.8, "volume": 241466.0}, {"date": "2026-04-16", "close": 2.63, "volume": 251582.0}, {"date": "2026-04-17", "close": 2.74, "volume": 615877.0}, {"date": "2026-04-20", "close": 3.0, "volume": 459787.0}, {"date": "2026-04-21", "close": 2.88, "volume": 233520.0}, {"date": "2026-04-22", "close": 3.04, "volume": 167593.0}, {"date": "2026-04-23", "close": 2.87, "volume": 162270.0}, {"date": "2026-04-24", "close": 3.14, "volume": 304789.0}, {"date": "2026-04-27", "close": 3.08, "volume": 122986.0}, {"date": "2026-04-28", "close": 3.01, "volume": 107931.0}, {"date": "2026-04-29", "close": 2.78, "volume": 483272.0}, {"date": "2026-04-30", "close": 3.11, "volume": 213149.0}, {"date": "2026-05-01", "close": 3.16, "volume": 259969.0}, {"date": "2026-05-04", "close": 3.09, "volume": 306839.0}, {"date": "2026-05-05", "close": 3.22, "volume": 179780.0}, {"date": "2026-05-06", "close": 3.21, "volume": 190088.0}, {"date": "2026-05-07", "close": 3.15, "volume": 122733.0}, {"date": "2026-05-08", "close": 3.22, "volume": 117597.0}, {"date": "2026-05-11", "close": 3.19, "volume": 179093.0}, {"date": "2026-05-12", "close": 3.1, "volume": 299158.0}, {"date": "2026-05-13", "close": 3.06, "volume": 140717.0}, {"date": "2026-05-14", "close": 3.09, "volume": 361848.0}, {"date": "2026-05-15", "close": 2.73, "volume": 208659.0}, {"date": "2026-05-18", "close": 2.67, "volume": 246815.0}, {"date": "2026-05-19", "close": 2.72, "volume": 326112.0}, {"date": "2026-05-20", "close": 2.71, "volume": 267331.0}, {"date": "2026-05-21", "close": 2.62, "volume": 95342.0}, {"date": "2026-05-22", "close": 2.63, "volume": 106625.0}, {"date": "2026-05-26", "close": 2.69, "volume": 498791.0}, {"date": "2026-05-27", "close": 2.47, "volume": 223596.0}, {"date": "2026-05-28", "close": 2.56, "volume": 477670.0}, {"date": "2026-05-29", "close": 2.92, "volume": 609026.0}, {"date": "2026-06-01", "close": 3.27, "volume": 416020.0}, {"date": "2026-06-02", "close": 2.75, "volume": 787053.0}, {"date": "2026-06-03", "close": 2.57, "volume": 348446.0}, {"date": "2026-06-04", "close": 2.5, "volume": 599817.0}, {"date": "2026-06-05", "close": 2.16, "volume": 738258.0}, {"date": "2026-06-08", "close": 2.19, "volume": 443128.0}, {"date": "2026-06-09", "close": 2.17, "volume": 279181.0}, {"date": "2026-06-10", "close": 1.99, "volume": 458711.0}, {"date": "2026-06-11", "close": 2.13, "volume": 612780.0}, {"date": "2026-06-12", "close": 2.05, "volume": 400054.0}, {"date": "2026-06-15", "close": 2.22, "volume": 530344.0}, {"date": "2026-06-16", "close": 2.48, "volume": 448549.0}, {"date": "2026-06-17", "close": 2.18, "volume": 334171.0}, {"date": "2026-06-18", "close": 2.25, "volume": 501123.0}, {"date": "2026-06-22", "close": 2.095, "volume": 412220.0}, {"date": "2026-06-23", "close": 2.27, "volume": 438385.0}, {"date": "2026-06-24", "close": 2.69, "volume": 3318690.0}, {"date": "2026-06-25", "close": 3.05, "volume": 1351298.0}, {"date": "2026-06-26", "close": 3.04, "volume": 843241.0}, {"date": "2026-06-29", "close": 2.96, "volume": 712579.0}, {"date": "2026-06-30", "close": 2.72, "volume": 451787.0}, {"date": "2026-07-01", "close": 2.78, "volume": 206053.0}, {"date": "2026-07-02", "close": 2.7, "volume": 261693.0}, {"date": "2026-07-06", "close": 2.76, "volume": 261375.0}, {"date": "2026-07-07", "close": 2.71, "volume": 176565.0}, {"date": "2026-07-08", "close": 2.64, "volume": 125202.0}, {"date": "2026-07-09", "close": 2.77, "volume": 240061.0}, {"date": "2026-07-10", "close": 2.91, "volume": 518243.0}, {"date": "2026-07-13", "close": 2.81, "volume": 309685.0}, {"date": "2026-07-14", "close": 2.89, "volume": 193199.0}, {"date": "2026-07-15", "close": 2.96, "volume": 157338.0}, {"date": "2026-07-16", "close": 2.95, "volume": 121124.0}, {"date": "2026-07-17", "close": 2.93, "volume": 93975.0}, {"date": "2026-07-20", "close": 2.93, "volume": 204722.0}, {"date": "2026-07-21", "close": 3.02, "volume": 187146.0}, {"date": "2026-07-22", "close": 2.95, "volume": 104106.0}, {"date": "2026-07-23", "close": 2.86, "volume": 227203.0}, {"date": "2026-07-24", "close": 2.79, "volume": 110417.0}, {"date": "2026-07-27", "close": 2.85, "volume": 74798.0}, {"date": "2026-07-28", "close": 2.77, "volume": 152703.0}, {"date": "2026-07-29", "close": 2.5, "volume": 207759.0}, {"date": "2026-07-30", "close": 2.67, "volume": 134119.0}, {"date": "2026-07-31", "close": 2.66, "volume": 507579.0}, {"date": "2026-08-03", "close": 2.52, "volume": 260987.0}, {"date": "2026-08-04", "close": 2.49, "volume": 296145.0}, {"date": "2026-08-05", "close": 2.51, "volume": 67637.0}, {"date": "2026-08-06", "close": 2.3, "volume": 133906.0}, {"date": "2026-08-07", "close": 2.35, "volume": 66834.0}, {"date": "2026-08-10", "close": 2.41, "volume": 176287.0}, {"date": "2026-08-11", "close": 2.43, "volume": 190124.0}, {"date": "2026-08-12", "close": 2.52, "volume": 120508.0}, {"date": "2026-08-13", "close": 2.54, "volume": 101754.0}, {"date": "2026-08-14", "close": 2.62, "volume": 103193.0}, {"date": "2026-08-17", "close": 2.54, "volume": 133048.0}, {"date": "2026-08-18", "close": 2.52, "volume": 127781.0}, {"date": "2026-08-19", "close": 2.65, "volume": 202088.0}, {"date": "2026-08-20", "close": 2.7, "volume": 370610.0}, {"date": "2026-08-21", "close": 3.15, "volume": 765166.0}, {"date": "2026-08-24", "close": 3.11, "volume": 294246.0}, {"date": "2026-08-25", "close": 3.12, "volume": 152073.0}, {"date": "2026-08-26", "close": 2.92, "volume": 153252.0}, {"date": "2026-08-27", "close": 3.01, "volume": 286693.0}, {"date": "2026-08-28", "close": 3.01, "volume": 277298.0}, {"date": "2026-08-31", "close": 3.09, "volume": 209263.0}, {"date": "2026-09-01", "close": 2.81, "volume": 196985.0}, {"date": "2026-09-02", "close": 2.83, "volume": 191370.0}, {"date": "2026-09-03", "close": 3.29, "volume": 1246744.0}, {"date": "2026-09-04", "close": 3.49, "volume": 618537.0}, {"date": "2026-09-08", "close": 5.25, "volume": 70019440.0}, {"date": "2026-09-09", "close": 4.43, "volume": 6014759.0}, {"date": "2026-09-10", "close": 4.99, "volume": 3237609.0}, {"date": "2026-09-11", "close": 4.8, "volume": 2372912.0}, {"date": "2026-09-14", "close": 5.27, "volume": 5575179.0}, {"date": "2026-09-15", "close": 4.91, "volume": 1411253.0}, {"date": "2026-09-16", "close": 4.76, "volume": 1835192.0}, {"date": "2026-09-17", "close": 5.42, "volume": 1648493.0}, {"date": "2026-09-18", "close": 5.98, "volume": 6309084.0}], "refreshing": true}