{"ticker": "BTTC", "overview": {"cik": "2034400", "ticker": "BTTC", "name": "Black Titan Corp", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001493152-26-033032", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029714", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028441", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028432", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-023984", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023895", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001640", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-12", "title": "Form F-1/A", "accession": "0001493152-26-022497", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001493152-26-018720", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001493152-26-017091", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001493152-26-016815", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001493152-26-015459", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-03-30", "title": "Form F-1/A", "accession": "0001493152-26-013659", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001493152-26-013235", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011530", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011528", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011525", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011521", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011518", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011516", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011513", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001493152-26-010202", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-20", "title": "Foreign material event", "accession": "0001493152-26-007535", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001493152-26-007475", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 100000.0, "net": -100000.0, "insiders": 1, "first_date": "2023-12-01", "last_date": "2023-12-01"}, "metrics": {"ticker": "BTTC", "has_prices": true, "as_of": "2026-09-18", "last": 0.365, "prev_close": 0.3779, "change": -0.012900000000000023, "change_pct": -0.034136014818735176, "session_volume": 48286890.0, "vwap_5": 0.3650914512448637, "vwap_20": 0.3836403299249253, "vwap_60": 0.5133772603103559, "vwap_250": 2.3305572329968265, "high_52w": 4.12, "low_52w": 0.3522, "avg_volume_20": 2771039.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-043674", "src": "13DG", "ticker": "BTTC", "cik": "2034400", "company": "Black Titan Corp", "company_raw": "Black Titan Corp", "who": "ARC Group Ltd", "who_key": "ARC Group Ltd", "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": "Services-Computer Programming Services", "country": "United States", "headline": "ARC Group Ltd moves to a 18.26% passive stake in BTTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2094711/0001493152-26-043674-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001493152-24-018107", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Robert J. Brilon", "who_key": "BRILON ROBERT J", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315224018107/0001493152-24-018107-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315606}, {"id": "0001493152-24-017468", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Benjamin B. Tran", "who_key": "Tran Benjamin B", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315224017468/0001493152-24-017468-index.htm", "trade_date": "2024-04-24", "timestamp": "2024-04-24", "mins": 1328566}, {"id": "0001493152-24-011397", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Benjamin B. Tran", "who_key": "Tran Benjamin B", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO offloads $100K of BTTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315224011397/0001493152-24-011397-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537366}, {"id": "0001493152-23-043069", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Gregory Daniel Trimarche", "who_key": "Trimarche Gregory Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315223043069/0001493152-23-043069-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543126}, {"id": "0001493152-23-043071", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Robert J. Brilon", "who_key": "BRILON ROBERT J", "role": "CHIEF FINANCIAL OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315223043071/0001493152-23-043071-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543126}, {"id": "0001493152-23-011026", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Gregory Daniel Trimarche", "who_key": "Trimarche Gregory Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315223011026/0001493152-23-011026-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0001493152-23-011028", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Robert J. Brilon", "who_key": "BRILON ROBERT J", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315223011028/0001493152-23-011028-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0001493152-23-005153", "src": "INSIDERS", "ticker": "BTTC", "cik": "1066764", "company": "Bimergen Energy Corp", "company_raw": "Bitech Technologies Corp", "who": "Robert J. Brilon", "who_key": "BRILON ROBERT J", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on BTTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315223005153/0001493152-23-005153-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956406}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-043674", "src": "13DG", "ticker": "BTTC", "cik": "2034400", "company": "Black Titan Corp", "company_raw": "Black Titan Corp", "who": "ARC Group Ltd", "who_key": "ARC Group Ltd", "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": "Services-Computer Programming Services", "country": "United States", "headline": "ARC Group Ltd moves to a 18.26% passive stake in BTTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2094711/0001493152-26-043674-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Black Titan Corp - Ordinary Shares", "new_value": "Black Titan Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002034400", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002034400", "applied": 1, "detected_at": "2026-09-10T16:52:51.449720"}]}, "key_people": [{"who": "Benjamin B. Tran", "who_key": "Tran Benjamin B", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 100000.0, "net": -100000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315224011397/0001493152-24-011397-index.htm"}], "latest": {"action": "SELL", "amount": 100000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1066764/000149315224011397/0001493152-24-011397-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034106", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-13", "title": "Foreign material event", "accession": "0001493152-26-033032", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "Foreign material event", "accession": "0001493152-26-029714", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028441", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028432", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-18", "title": "Form 424B3", "accession": "0001493152-26-023984", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023895", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001640", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-05-12", "title": "Form F-1/A", "accession": "0001493152-26-022497", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001493152-26-018720", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "Foreign material event", "accession": "0001493152-26-017091", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001493152-26-016815", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001493152-26-015459", "price_sensitive": true}, {"form": "F-1/A", "date": "2026-03-30", "title": "Form F-1/A", "accession": "0001493152-26-013659", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001493152-26-013235", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011530", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011528", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011525", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011521", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011518", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011516", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011513", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-16", "title": "Foreign material event", "accession": "0001493152-26-010202", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-20", "title": "Foreign material event", "accession": "0001493152-26-007535", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-19", "title": "Foreign material event", "accession": "0001493152-26-007475", "price_sensitive": true}], "performance": {"ticker": "BTTC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 22213.7771, "volume": 100.0}, {"date": "2016-09-20", "close": 21853.7483, "volume": 116.0}, {"date": "2016-09-21", "close": 21673.7339, "volume": 71.0}, {"date": "2016-09-22", "close": 21817.7455, "volume": 37.0}, {"date": "2016-09-23", "close": 21637.7311, "volume": 72.0}, {"date": "2016-09-26", "close": 21385.7109, "volume": 23.0}, {"date": "2016-09-27", "close": 21025.6821, "volume": 27.0}, {"date": "2016-09-28", "close": 21133.6907, "volume": 27.0}, {"date": "2016-09-29", "close": 20629.6504, "volume": 26.0}, {"date": "2016-09-30", "close": 21169.6936, "volume": 36.0}, {"date": "2016-10-03", "close": 20953.6763, "volume": 15.0}, {"date": "2016-10-04", "close": 21277.7023, "volume": 18.0}, {"date": "2016-10-05", "close": 21961.757, "volume": 43.0}, {"date": "2016-10-06", "close": 21529.7224, "volume": 22.0}, {"date": "2016-10-07", "close": 21457.7167, "volume": 14.0}, {"date": "2016-10-10", "close": 21601.7282, "volume": 34.0}, {"date": "2016-10-11", "close": 21277.7023, "volume": 21.0}, {"date": "2016-10-12", "close": 20557.6446, "volume": 36.0}, {"date": "2016-10-13", "close": 20737.659, "volume": 15.0}, {"date": "2016-10-14", "close": 19009.5208, "volume": 103.0}, {"date": "2016-10-17", "close": 18685.4949, "volume": 50.0}, {"date": "2016-10-18", "close": 18613.4891, "volume": 38.0}, {"date": "2016-10-19", "close": 18217.4574, "volume": 41.0}, {"date": "2016-10-20", "close": 17965.4373, "volume": 61.0}, {"date": "2016-10-21", "close": 17785.4229, "volume": 38.0}, {"date": "2016-10-24", "close": 17389.3912, "volume": 54.0}, {"date": "2016-10-25", "close": 16813.3451, "volume": 86.0}, {"date": "2016-10-26", "close": 16885.3509, "volume": 63.0}, {"date": "2016-10-27", "close": 16741.3393, "volume": 34.0}, {"date": "2016-10-28", "close": 16417.3134, "volume": 32.0}, {"date": "2016-10-31", "close": 16381.3105, "volume": 22.0}, {"date": "2016-11-01", "close": 16561.3249, "volume": 29.0}, {"date": "2016-11-02", "close": 16381.3105, "volume": 24.0}, {"date": "2016-11-03", "close": 15661.2529, "volume": 36.0}, {"date": "2016-11-04", "close": 16201.2961, "volume": 27.0}, {"date": "2016-11-07", "close": 16381.3105, "volume": 25.0}, {"date": "2016-11-08", "close": 16561.3249, "volume": 36.0}, {"date": "2016-11-09", "close": 16201.2961, "volume": 93.0}, {"date": "2016-11-10", "close": 15841.2673, "volume": 55.0}, {"date": "2016-11-11", "close": 16201.2961, "volume": 73.0}, {"date": "2016-11-14", "close": 15841.2673, "volume": 43.0}, {"date": "2016-11-15", "close": 16021.2817, "volume": 23.0}, {"date": "2016-11-16", "close": 16561.3249, "volume": 22.0}, {"date": "2016-11-17", "close": 16201.2961, "volume": 24.0}, {"date": "2016-11-18", "close": 16561.3249, "volume": 21.0}, {"date": "2016-11-21", "close": 16381.3105, "volume": 19.0}, {"date": "2016-11-22", "close": 16381.3105, "volume": 11.0}, {"date": "2016-11-23", "close": 16561.3249, "volume": 15.0}, {"date": "2016-11-25", "close": 16741.3393, "volume": 11.0}, {"date": "2016-11-28", "close": 16561.3249, "volume": 11.0}, {"date": "2016-11-29", "close": 15661.2529, "volume": 22.0}, {"date": "2016-11-30", "close": 15841.2673, "volume": 14.0}, {"date": "2016-12-01", "close": 15481.2385, "volume": 25.0}, {"date": "2016-12-02", "close": 15481.2385, "volume": 13.0}, {"date": "2016-12-05", "close": 15841.2673, "volume": 11.0}, {"date": "2016-12-06", "close": 15841.2673, "volume": 15.0}, {"date": "2016-12-07", "close": 15301.2241, "volume": 23.0}, {"date": "2016-12-08", "close": 15121.2097, "volume": 22.0}, {"date": "2016-12-09", "close": 15841.2673, "volume": 25.0}, {"date": "2016-12-12", "close": 15661.2529, "volume": 25.0}, {"date": "2016-12-13", "close": 15661.2529, "volume": 14.0}, {"date": "2016-12-14", "close": 15301.2241, "volume": 18.0}, {"date": "2016-12-15", "close": 14941.1953, "volume": 24.0}, {"date": "2016-12-16", "close": 15661.2529, "volume": 40.0}, {"date": "2016-12-19", "close": 15121.2097, "volume": 21.0}, {"date": "2016-12-20", "close": 15301.2241, "volume": 15.0}, {"date": "2016-12-21", "close": 15301.2241, "volume": 12.0}, {"date": "2016-12-22", "close": 14581.1665, "volume": 21.0}, {"date": "2016-12-23", "close": 14761.1809, "volume": 28.0}, {"date": "2016-12-27", "close": 14041.1233, "volume": 33.0}, {"date": "2016-12-28", "close": 13681.0945, "volume": 41.0}, {"date": "2016-12-29", "close": 13681.0945, "volume": 51.0}, {"date": "2016-12-30", "close": 14401.1521, "volume": 40.0}, {"date": "2017-01-03", "close": 16741.3393, "volume": 67.0}, {"date": "2017-01-04", "close": 16561.3249, "volume": 23.0}, {"date": "2017-01-05", "close": 16381.3105, "volume": 15.0}, {"date": "2017-01-06", "close": 16021.2817, "volume": 14.0}, {"date": "2017-01-09", "close": 16021.2817, "volume": 20.0}, {"date": "2017-01-10", "close": 15841.2673, "volume": 17.0}, {"date": "2017-01-11", "close": 15301.2241, "volume": 14.0}, {"date": "2017-01-12", "close": 14761.1809, "volume": 30.0}, {"date": "2017-01-13", "close": 15841.2673, "volume": 66.0}, {"date": "2017-01-17", "close": 15661.2529, "volume": 18.0}, {"date": "2017-01-18", "close": 15841.2673, "volume": 11.0}, {"date": "2017-01-19", "close": 15301.2241, "volume": 15.0}, {"date": "2017-01-20", "close": 14941.1953, "volume": 22.0}, {"date": "2017-01-23", "close": 14761.1809, "volume": 16.0}, {"date": "2017-01-24", "close": 15121.2097, "volume": 19.0}, {"date": "2017-01-25", "close": 14941.1953, "volume": 20.0}, {"date": "2017-01-26", "close": 14941.1953, "volume": 10.0}, {"date": "2017-01-27", "close": 15121.2097, "volume": 13.0}, {"date": "2017-01-30", "close": 14581.1665, "volume": 20.0}, {"date": "2017-01-31", "close": 15661.2529, "volume": 29.0}, {"date": "2017-02-01", "close": 15841.2673, "volume": 13.0}, {"date": "2017-02-02", "close": 15301.2241, "volume": 14.0}, {"date": "2017-02-03", "close": 14941.1953, "volume": 18.0}, {"date": "2017-02-06", "close": 14581.1665, "volume": 30.0}, {"date": "2017-02-07", "close": 14221.1377, "volume": 39.0}, {"date": "2017-02-08", "close": 13861.1089, "volume": 45.0}, {"date": "2017-02-09", "close": 14221.1377, "volume": 45.0}, {"date": "2017-02-10", "close": 14041.1233, "volume": 21.0}, {"date": "2017-02-13", "close": 14041.1233, "volume": 11.0}, {"date": "2017-02-14", "close": 13861.1089, "volume": 74.0}, {"date": "2017-02-15", "close": 14221.1377, "volume": 14.0}, {"date": "2017-02-16", "close": 13681.0945, "volume": 15.0}, {"date": "2017-02-17", "close": 13501.0801, "volume": 18.0}, {"date": "2017-02-21", "close": 13141.0513, "volume": 33.0}, {"date": "2017-02-22", "close": 12961.0369, "volume": 17.0}, {"date": "2017-02-23", "close": 13141.0513, "volume": 34.0}, {"date": "2017-02-24", "close": 13501.0801, "volume": 26.0}, {"date": "2017-02-27", "close": 13681.0945, "volume": 36.0}, {"date": "2017-02-28", "close": 13501.0801, "volume": 12.0}, {"date": "2017-03-01", "close": 13501.0801, "volume": 17.0}, {"date": "2017-03-02", "close": 13861.1089, "volume": 13.0}, {"date": "2017-03-03", "close": 13681.0945, "volume": 14.0}, {"date": "2017-03-06", "close": 13321.0657, "volume": 15.0}, {"date": "2017-03-07", "close": 13141.0513, "volume": 25.0}, {"date": "2017-03-08", "close": 13141.0513, "volume": 12.0}, {"date": "2017-03-09", "close": 13141.0513, "volume": 12.0}, {"date": "2017-03-10", "close": 13141.0513, "volume": 14.0}, {"date": "2017-03-13", "close": 13141.0513, "volume": 8.0}, {"date": "2017-03-14", "close": 13681.0945, "volume": 24.0}, {"date": "2017-03-15", "close": 14221.1377, "volume": 23.0}, {"date": "2017-03-16", "close": 13681.0945, "volume": 61.0}, {"date": "2017-03-17", "close": 13141.0513, "volume": 36.0}, {"date": "2017-03-20", "close": 12961.0369, "volume": 31.0}, {"date": "2017-03-21", "close": 12420.9937, "volume": 30.0}, {"date": "2017-03-22", "close": 11340.9073, "volume": 48.0}, {"date": "2017-03-23", "close": 11880.9505, "volume": 22.0}, {"date": "2017-03-24", "close": 12060.9649, "volume": 28.0}, {"date": "2017-03-27", "close": 11520.9217, "volume": 15.0}, {"date": "2017-03-28", "close": 12060.9649, "volume": 24.0}, {"date": "2017-03-29", "close": 12240.9793, "volume": 21.0}, {"date": "2017-03-30", "close": 12240.9793, "volume": 12.0}, {"date": "2017-03-31", "close": 11880.9505, "volume": 18.0}, {"date": "2017-04-03", "close": 11880.9505, "volume": 13.0}, {"date": "2017-04-04", "close": 11700.9361, "volume": 19.0}, {"date": "2017-04-05", "close": 11520.9217, "volume": 19.0}, {"date": "2017-04-06", "close": 11520.9217, "volume": 31.0}, {"date": "2017-04-07", "close": 11160.8929, "volume": 16.0}, {"date": "2017-04-10", "close": 11700.9361, "volume": 12.0}, {"date": "2017-04-11", "close": 11520.9217, "volume": 11.0}, {"date": "2017-04-12", "close": 11340.9073, "volume": 15.0}, {"date": "2017-04-13", "close": 11160.8929, "volume": 13.0}, {"date": "2017-04-17", "close": 10980.8785, "volume": 19.0}, {"date": "2017-04-18", "close": 10620.8497, "volume": 58.0}, {"date": "2017-04-19", "close": 9900.7921, "volume": 70.0}, {"date": "2017-04-20", "close": 10800.8641, "volume": 50.0}, {"date": "2017-04-21", "close": 10080.8065, "volume": 35.0}, {"date": "2017-04-24", "close": 10080.8065, "volume": 36.0}, {"date": "2017-04-25", "close": 10260.8209, "volume": 11.0}, {"date": "2017-04-26", "close": 10620.8497, "volume": 21.0}, {"date": "2017-04-27", "close": 10620.8497, "volume": 9.0}, {"date": "2017-04-28", "close": 10620.8497, "volume": 12.0}, {"date": "2017-05-01", "close": 10620.8497, "volume": 11.0}, {"date": "2017-05-02", "close": 10440.8353, "volume": 16.0}, {"date": "2017-05-03", "close": 10440.8353, "volume": 24.0}, {"date": "2017-05-04", "close": 10260.8209, "volume": 14.0}, {"date": "2017-05-05", "close": 9900.7921, "volume": 32.0}, {"date": "2017-05-08", "close": 10260.8209, "volume": 11.0}, {"date": "2017-05-09", "close": 10260.8209, "volume": 24.0}, {"date": "2017-05-10", "close": 8820.7057, "volume": 110.0}, {"date": "2017-05-11", "close": 7920.6337, "volume": 78.0}, {"date": "2017-05-12", "close": 8100.6481, "volume": 27.0}, {"date": "2017-05-15", "close": 7560.6049, "volume": 43.0}, {"date": "2017-05-16", "close": 8460.6769, "volume": 59.0}, {"date": "2017-05-17", "close": 9180.7345, "volume": 67.0}, {"date": "2017-05-18", "close": 8820.7057, "volume": 18.0}, {"date": "2017-05-19", "close": 8820.7057, "volume": 24.0}, {"date": "2017-05-22", "close": 8280.6625, "volume": 22.0}, {"date": "2017-05-23", "close": 8100.6481, "volume": 13.0}, {"date": "2017-05-24", "close": 8100.6481, "volume": 22.0}, {"date": "2017-05-25", "close": 8640.6913, "volume": 40.0}, {"date": "2017-05-26", "close": 8460.6769, "volume": 27.0}, {"date": "2017-05-30", "close": 8460.6769, "volume": 23.0}, {"date": "2017-05-31", "close": 8460.6769, "volume": 14.0}, {"date": "2017-06-01", "close": 8460.6769, "volume": 21.0}, {"date": "2017-06-02", "close": 8460.6769, "volume": 42.0}, {"date": "2017-06-05", "close": 8370.6697, "volume": 28.0}, {"date": "2017-06-06", "close": 8460.6769, "volume": 12.0}, {"date": "2017-06-07", "close": 8460.6769, "volume": 33.0}, {"date": "2017-06-08", "close": 8640.6913, "volume": 20.0}, {"date": "2017-06-09", "close": 8640.6913, "volume": 14.0}, {"date": "2017-06-12", "close": 8460.6769, "volume": 34.0}, {"date": "2017-06-13", "close": 8640.6913, "volume": 14.0}, {"date": "2017-06-14", "close": 8460.6769, "volume": 14.0}, {"date": "2017-06-15", "close": 8460.6769, "volume": 19.0}, {"date": "2017-06-16", "close": 8100.6481, "volume": 37.0}, {"date": "2017-06-19", "close": 8640.6913, "volume": 40.0}, {"date": "2017-06-20", "close": 8460.6769, "volume": 17.0}, {"date": "2017-06-21", "close": 8640.6913, "volume": 37.0}, {"date": "2017-06-22", "close": 8640.6913, "volume": 68.0}, {"date": "2017-06-23", "close": 7740.6193, "volume": 465.0}, {"date": "2017-06-26", "close": 7560.6049, "volume": 80.0}, {"date": "2017-06-27", "close": 7380.5905, "volume": 54.0}, {"date": "2017-06-28", "close": 7020.5617, "volume": 142.0}, {"date": "2017-06-29", "close": 7200.5761, "volume": 65.0}, {"date": "2017-06-30", "close": 6840.5473, "volume": 90.0}, {"date": "2017-07-03", "close": 7020.5617, "volume": 38.0}, {"date": "2017-07-05", "close": 6840.5473, "volume": 64.0}, {"date": "2017-07-06", "close": 6660.5329, "volume": 68.0}, {"date": "2017-07-07", "close": 6840.5473, "volume": 42.0}, {"date": "2017-07-10", "close": 6660.5329, "volume": 41.0}, {"date": "2017-07-11", "close": 6660.5329, "volume": 73.0}, {"date": "2017-07-12", "close": 6660.5329, "volume": 50.0}, {"date": "2017-07-13", "close": 6660.5329, "volume": 24.0}, {"date": "2017-07-14", "close": 7020.5617, "volume": 25.0}, {"date": "2017-07-17", "close": 7020.5617, "volume": 23.0}, {"date": "2017-07-18", "close": 6840.5473, "volume": 29.0}, {"date": "2017-07-19", "close": 7020.5617, "volume": 30.0}, {"date": "2017-07-20", "close": 7020.5617, "volume": 24.0}, {"date": "2017-07-21", "close": 7200.5761, "volume": 16.0}, {"date": "2017-07-24", "close": 7020.5617, "volume": 24.0}, {"date": "2017-07-25", "close": 7020.5617, "volume": 14.0}, {"date": "2017-07-26", "close": 7020.5617, "volume": 15.0}, {"date": "2017-07-27", "close": 6840.5473, "volume": 10.0}, {"date": "2017-07-28", "close": 7020.5617, "volume": 45.0}, {"date": "2017-07-31", "close": 6840.5473, "volume": 20.0}, {"date": "2017-08-01", "close": 6660.5329, "volume": 7.0}, {"date": "2017-08-02", "close": 6660.5329, "volume": 14.0}, {"date": "2017-08-03", "close": 6840.5473, "volume": 9.0}, {"date": "2017-08-04", "close": 6840.5473, "volume": 11.0}, {"date": "2017-08-07", "close": 6660.5329, "volume": 31.0}, {"date": "2017-08-08", "close": 6300.5041, "volume": 42.0}, {"date": "2017-08-09", "close": 5580.4464, "volume": 98.0}, {"date": "2017-08-10", "close": 5940.4752, "volume": 34.0}, {"date": "2017-08-11", "close": 5760.4608, "volume": 74.0}, {"date": "2017-08-14", "close": 5760.4608, "volume": 23.0}, {"date": "2017-08-15", "close": 6120.4896, "volume": 90.0}, {"date": "2017-08-16", "close": 6120.4896, "volume": 41.0}, {"date": "2017-08-17", "close": 5940.4752, "volume": 23.0}, {"date": "2017-08-18", "close": 5940.4752, "volume": 27.0}, {"date": "2017-08-21", "close": 5400.432, "volume": 94.0}, {"date": "2017-08-22", "close": 5220.4176, "volume": 72.0}, {"date": "2017-08-23", "close": 5400.432, "volume": 26.0}, {"date": "2017-08-24", "close": 5940.4752, "volume": 69.0}, {"date": "2017-08-25", "close": 5760.4608, "volume": 28.0}, {"date": "2017-08-28", "close": 5580.4464, "volume": 18.0}, {"date": "2017-08-29", "close": 5580.4464, "volume": 31.0}, {"date": "2017-08-30", "close": 5760.4608, "volume": 33.0}, {"date": "2017-08-31", "close": 5400.432, "volume": 10.0}, {"date": "2017-09-01", "close": 5760.4608, "volume": 24.0}, {"date": "2017-09-05", "close": 5760.4608, "volume": 11.0}, {"date": "2017-09-06", "close": 5580.4464, "volume": 17.0}, {"date": "2017-09-07", "close": 5580.4464, "volume": 19.0}, {"date": "2017-09-08", "close": 5670.4536, "volume": 14.0}, {"date": "2017-09-11", "close": 5760.4608, "volume": 13.0}, {"date": "2017-09-12", "close": 5580.4464, "volume": 21.0}, {"date": "2017-09-13", "close": 5760.4608, "volume": 9.0}, {"date": "2017-09-14", "close": 5580.4464, "volume": 8.0}, {"date": "2017-09-15", "close": 5400.432, "volume": 15.0}, {"date": "2017-09-18", "close": 5580.4464, "volume": 11.0}, {"date": "2017-09-19", "close": 5670.4536, "volume": 14.0}, {"date": "2017-09-20", "close": 5580.4464, "volume": 20.0}, {"date": "2017-09-21", "close": 5760.4608, "volume": 14.0}, {"date": "2017-09-22", "close": 5760.4608, "volume": 14.0}, {"date": "2017-09-25", "close": 5670.4536, "volume": 17.0}, {"date": "2017-09-26", "close": 5940.4752, "volume": 28.0}, {"date": "2017-09-27", "close": 6120.4896, "volume": 37.0}, {"date": "2017-09-28", "close": 6300.5041, "volume": 48.0}, {"date": "2017-09-29", "close": 6300.5041, "volume": 19.0}, {"date": "2017-10-02", "close": 6660.5329, "volume": 133.0}, {"date": "2017-10-03", "close": 7110.5689, "volume": 78.0}, {"date": "2017-10-04", "close": 6660.5329, "volume": 57.0}, {"date": "2017-10-05", "close": 7380.5905, "volume": 61.0}, {"date": "2017-10-06", "close": 8640.6913, "volume": 257.0}, {"date": "2017-10-09", "close": 8640.6913, "volume": 181.0}, {"date": "2017-10-10", "close": 8190.6553, "volume": 107.0}, {"date": "2017-10-11", "close": 8100.6481, "volume": 53.0}, {"date": "2017-10-12", "close": 7560.6049, "volume": 60.0}, {"date": "2017-10-13", "close": 7380.5905, "volume": 66.0}, {"date": "2017-10-16", "close": 7380.5905, "volume": 52.0}, {"date": "2017-10-17", "close": 7200.5761, "volume": 33.0}, {"date": "2017-10-18", "close": 7200.5761, "volume": 24.0}, {"date": "2017-10-19", "close": 6840.5473, "volume": 27.0}, {"date": "2017-10-20", "close": 6840.5473, "volume": 71.0}, {"date": "2017-10-23", "close": 7200.5761, "volume": 29.0}, {"date": "2017-10-24", "close": 7200.5761, "volume": 24.0}, {"date": "2017-10-25", "close": 7020.5617, "volume": 33.0}, {"date": "2017-10-26", "close": 7830.6265, "volume": 619.0}, {"date": "2017-10-27", "close": 7920.6337, "volume": 176.0}, {"date": "2017-10-30", "close": 7560.6049, "volume": 81.0}, {"date": "2017-10-31", "close": 7380.5905, "volume": 42.0}, {"date": "2017-11-01", "close": 7380.5905, "volume": 74.0}, {"date": "2017-11-02", "close": 7020.5617, "volume": 121.0}, {"date": "2017-11-03", "close": 7020.5617, "volume": 37.0}, {"date": "2017-11-06", "close": 7380.5905, "volume": 25.0}, {"date": "2017-11-07", "close": 6840.5473, "volume": 90.0}, {"date": "2017-11-08", "close": 6480.5185, "volume": 119.0}, {"date": "2017-11-09", "close": 5670.4536, "volume": 151.0}, {"date": "2017-11-10", "close": 5760.4608, "volume": 37.0}, {"date": "2017-11-13", "close": 5580.4464, "volume": 44.0}, {"date": "2017-11-14", "close": 5400.432, "volume": 69.0}, {"date": "2017-11-15", "close": 5940.4752, "volume": 53.0}, {"date": "2017-11-16", "close": 6300.5041, "volume": 44.0}, {"date": "2017-11-17", "close": 6120.4896, "volume": 14.0}, {"date": "2017-11-20", "close": 6120.4896, "volume": 10.0}, {"date": "2017-11-21", "close": 6030.4824, "volume": 10.0}, {"date": "2017-11-22", "close": 5580.4464, "volume": 26.0}, {"date": "2017-11-24", "close": 5760.4608, "volume": 28.0}, {"date": "2017-11-27", "close": 5670.4536, "volume": 43.0}, {"date": "2017-11-28", "close": 5940.4752, "volume": 22.0}, {"date": "2017-11-29", "close": 5670.4536, "volume": 32.0}, {"date": "2017-11-30", "close": 5580.4464, "volume": 29.0}, {"date": "2017-12-01", "close": 5580.4464, "volume": 15.0}, {"date": "2017-12-04", "close": 5400.432, "volume": 51.0}, {"date": "2017-12-05", "close": 5580.4464, "volume": 37.0}, {"date": "2017-12-06", "close": 5580.4464, "volume": 23.0}, {"date": "2017-12-07", "close": 5220.4176, "volume": 18.0}, {"date": "2017-12-08", "close": 5400.432, "volume": 14.0}, {"date": "2017-12-11", "close": 5400.432, "volume": 78.0}, {"date": "2017-12-12", "close": 4860.3888, "volume": 57.0}, {"date": "2017-12-13", "close": 4860.3888, "volume": 37.0}, {"date": "2017-12-14", "close": 4500.36, "volume": 92.0}, {"date": "2017-12-15", "close": 4410.3528, "volume": 58.0}, {"date": "2017-12-18", "close": 4320.3456, "volume": 96.0}, {"date": "2017-12-19", "close": 4320.3456, "volume": 21.0}, {"date": "2017-12-20", "close": 4644.3716, "volume": 45.0}, {"date": "2017-12-21", "close": 4500.36, "volume": 34.0}, {"date": "2017-12-22", "close": 5040.4032, "volume": 35.0}, {"date": "2017-12-26", "close": 4860.3888, "volume": 19.0}, {"date": "2017-12-27", "close": 4770.3816, "volume": 29.0}, {"date": "2017-12-28", "close": 4770.3816, "volume": 34.0}, {"date": "2017-12-29", "close": 4770.3816, "volume": 58.0}, {"date": "2018-01-02", "close": 5040.4032, "volume": 14.0}, {"date": "2018-01-03", "close": 4860.3888, "volume": 20.0}, {"date": "2018-01-04", "close": 5040.4032, "volume": 22.0}, {"date": "2018-01-05", "close": 4860.3888, "volume": 31.0}, {"date": "2018-01-08", "close": 5040.4032, "volume": 53.0}, {"date": "2018-01-09", "close": 4950.396, "volume": 5.0}, {"date": "2018-01-10", "close": 4680.3744, "volume": 15.0}, {"date": "2018-01-11", "close": 4770.3816, "volume": 10.0}, {"date": "2018-01-12", "close": 4950.396, "volume": 15.0}, {"date": "2018-01-16", "close": 5040.4032, "volume": 22.0}, {"date": "2018-01-17", "close": 4860.3888, "volume": 28.0}, {"date": "2018-01-18", "close": 4500.36, "volume": 93.0}, {"date": "2018-01-19", "close": 4590.3672, "volume": 7.0}, {"date": "2018-01-22", "close": 4860.3888, "volume": 63.0}, {"date": "2018-01-23", "close": 5130.4104, "volume": 25.0}, {"date": "2018-01-24", "close": 5220.4176, "volume": 24.0}, {"date": "2018-01-25", "close": 5130.4104, "volume": 6.0}, {"date": "2018-01-26", "close": 5040.4032, "volume": 15.0}, {"date": "2018-01-29", "close": 4860.3888, "volume": 28.0}, {"date": "2018-01-30", "close": 4860.3888, "volume": 11.0}, {"date": "2018-01-31", "close": 4680.3744, "volume": 4.0}, {"date": "2018-02-01", "close": 4860.3888, "volume": 18.0}, {"date": "2018-02-02", "close": 4770.3816, "volume": 15.0}, {"date": "2018-02-05", "close": 4320.3456, "volume": 60.0}, {"date": "2018-02-06", "close": 4140.3312, "volume": 41.0}, {"date": "2018-02-07", "close": 3960.3168, "volume": 51.0}, {"date": "2018-02-08", "close": 3960.3168, "volume": 8.0}, {"date": "2018-02-09", "close": 4320.3456, "volume": 25.0}, {"date": "2018-02-12", "close": 3600.288, "volume": 103.0}, {"date": "2018-02-13", "close": 3960.3168, "volume": 31.0}, {"date": "2018-02-14", "close": 3780.3024, "volume": 26.0}, {"date": "2018-02-15", "close": 3870.3096, "volume": 10.0}, {"date": "2018-02-16", "close": 3870.3096, "volume": 29.0}, {"date": "2018-02-20", "close": 3690.2952, "volume": 24.0}, {"date": "2018-02-21", "close": 3420.2736, "volume": 48.0}, {"date": "2018-02-22", "close": 3600.288, "volume": 15.0}, {"date": "2018-02-23", "close": 3600.288, "volume": 17.0}, {"date": "2018-02-26", "close": 3600.288, "volume": 4.0}, {"date": "2018-02-27", "close": 3600.288, "volume": 19.0}, {"date": "2018-02-28", "close": 3600.288, "volume": 23.0}, {"date": "2018-03-01", "close": 3463.8371, "volume": 5.0}, {"date": "2018-03-02", "close": 3527.9222, "volume": 7.0}, {"date": "2018-03-05", "close": 3708.2967, "volume": 16.0}, {"date": "2018-03-06", "close": 3492.2794, "volume": 10.0}, {"date": "2018-03-07", "close": 3469.2375, "volume": 3.0}, {"date": "2018-03-08", "close": 3600.288, "volume": 7.0}, {"date": "2018-03-09", "close": 3600.288, "volume": 18.0}, {"date": "2018-03-12", "close": 3536.2029, "volume": 9.0}, {"date": "2018-03-13", "close": 3427.4742, "volume": 20.0}, {"date": "2018-03-14", "close": 3528.2823, "volume": 45.0}, {"date": "2018-03-15", "close": 3546.2837, "volume": 13.0}, {"date": "2018-03-16", "close": 3672.2938, "volume": 8.0}, {"date": "2018-03-19", "close": 3888.3111, "volume": 93.0}, {"date": "2018-03-20", "close": 3852.3082, "volume": 28.0}, {"date": "2018-03-21", "close": 3852.3082, "volume": 14.0}, {"date": "2018-03-22", "close": 4392.3514, "volume": 504.0}, {"date": "2018-03-23", "close": 4032.3226, "volume": 68.0}, {"date": "2018-03-26", "close": 3723.0579, "volume": 39.0}, {"date": "2018-03-27", "close": 3744.2995, "volume": 22.0}, {"date": "2018-03-28", "close": 3600.288, "volume": 9.0}, {"date": "2018-03-29", "close": 3780.3024, "volume": 16.0}, {"date": "2018-04-02", "close": 3600.288, "volume": 25.0}, {"date": "2018-04-03", "close": 3600.288, "volume": 13.0}, {"date": "2018-04-04", "close": 3708.2967, "volume": 29.0}, {"date": "2018-04-05", "close": 3671.9338, "volume": 4.0}, {"date": "2018-04-06", "close": 3672.2938, "volume": 6.0}, {"date": "2018-04-09", "close": 3492.2794, "volume": 9.0}, {"date": "2018-04-10", "close": 3739.9792, "volume": 29.0}, {"date": "2018-04-11", "close": 3568.2455, "volume": 3.0}, {"date": "2018-04-12", "close": 3744.2995, "volume": 6.0}, {"date": "2018-04-13", "close": 3600.288, "volume": 3.0}, {"date": "2018-04-16", "close": 3564.2851, "volume": 12.0}, {"date": "2018-04-17", "close": 3509.9208, "volume": 15.0}, {"date": "2018-04-18", "close": 3492.2794, "volume": 35.0}, {"date": "2018-04-19", "close": 3492.2794, "volume": 10.0}, {"date": "2018-04-20", "close": 3456.2765, "volume": 24.0}, {"date": "2018-04-23", "close": 3420.2736, "volume": 5.0}, {"date": "2018-04-24", "close": 3456.2765, "volume": 14.0}, {"date": "2018-04-25", "close": 3348.2679, "volume": 14.0}, {"date": "2018-04-26", "close": 3420.2736, "volume": 7.0}, {"date": "2018-04-27", "close": 3384.2707, "volume": 11.0}, {"date": "2018-04-30", "close": 3294.2635, "volume": 6.0}, {"date": "2018-05-01", "close": 3150.6121, "volume": 35.0}, {"date": "2018-05-02", "close": 3096.6077, "volume": 14.0}, {"date": "2018-05-03", "close": 2952.2362, "volume": 13.0}, {"date": "2018-05-04", "close": 2160.1728, "volume": 150.0}, {"date": "2018-05-07", "close": 2700.216, "volume": 82.0}, {"date": "2018-05-08", "close": 2521.2817, "volume": 22.0}, {"date": "2018-05-09", "close": 2466.1973, "volume": 14.0}, {"date": "2018-05-10", "close": 2449.4092, "volume": 32.0}, {"date": "2018-05-11", "close": 2499.3199, "volume": 16.0}, {"date": "2018-05-14", "close": 3024.2419, "volume": 103.0}, {"date": "2018-05-15", "close": 2912.993, "volume": 32.0}, {"date": "2018-05-16", "close": 3024.2419, "volume": 53.0}, {"date": "2018-05-17", "close": 2950.6089, "volume": 12.0}, {"date": "2018-05-18", "close": 2819.0255, "volume": 11.0}, {"date": "2018-05-21", "close": 2723.2579, "volume": 43.0}, {"date": "2018-05-22", "close": 2883.8307, "volume": 38.0}, {"date": "2018-05-23", "close": 2916.2333, "volume": 27.0}, {"date": "2018-05-24", "close": 2815.4252, "volume": 19.0}, {"date": "2018-05-25", "close": 2988.2391, "volume": 7.0}, {"date": "2018-05-29", "close": 2916.2333, "volume": 7.0}, {"date": "2018-05-30", "close": 3313.3451, "volume": 41.0}, {"date": "2018-05-31", "close": 3420.2736, "volume": 36.0}, {"date": "2018-06-01", "close": 3347.9078, "volume": 25.0}, {"date": "2018-06-04", "close": 3168.2535, "volume": 23.0}, {"date": "2018-06-05", "close": 3096.2477, "volume": 7.0}, {"date": "2018-06-06", "close": 3293.9035, "volume": 12.0}, {"date": "2018-06-07", "close": 3636.2909, "volume": 80.0}, {"date": "2018-06-08", "close": 3708.2967, "volume": 117.0}, {"date": "2018-06-11", "close": 3816.3053, "volume": 80.0}, {"date": "2018-06-12", "close": 3747.8998, "volume": 13.0}, {"date": "2018-06-13", "close": 3997.0398, "volume": 34.0}, {"date": "2018-06-14", "close": 3816.3053, "volume": 87.0}, {"date": "2018-06-15", "close": 3762.301, "volume": 19.0}, {"date": "2018-06-18", "close": 3636.2909, "volume": 18.0}, {"date": "2018-06-19", "close": 3600.288, "volume": 6.0}, {"date": "2018-06-20", "close": 3780.3024, "volume": 14.0}, {"date": "2018-06-21", "close": 3924.314, "volume": 24.0}, {"date": "2018-06-22", "close": 3744.2995, "volume": 28.0}, {"date": "2018-06-25", "close": 3888.3111, "volume": 9.0}, {"date": "2018-06-26", "close": 3708.2967, "volume": 5.0}, {"date": "2018-06-27", "close": 3923.9539, "volume": 18.0}, {"date": "2018-06-28", "close": 3888.3111, "volume": 11.0}, {"date": "2018-06-29", "close": 3924.314, "volume": 5.0}, {"date": "2018-07-02", "close": 3816.3053, "volume": 20.0}, {"date": "2018-07-03", "close": 3665.0932, "volume": 39.0}, {"date": "2018-07-05", "close": 3204.2563, "volume": 32.0}, {"date": "2018-07-06", "close": 3132.2506, "volume": 51.0}, {"date": "2018-07-09", "close": 3161.0529, "volume": 22.0}, {"date": "2018-07-10", "close": 3060.2448, "volume": 30.0}, {"date": "2018-07-11", "close": 3167.8934, "volume": 38.0}, {"date": "2018-07-12", "close": 3057.0334, "volume": 22.0}, {"date": "2018-07-13", "close": 3168.2535, "volume": 12.0}, {"date": "2018-07-16", "close": 3276.2621, "volume": 12.0}, {"date": "2018-07-17", "close": 3240.9793, "volume": 4.0}, {"date": "2018-07-18", "close": 3204.6164, "volume": 2.0}, {"date": "2018-07-19", "close": 3169.3336, "volume": 3.0}, {"date": "2018-07-20", "close": 3348.2679, "volume": 7.0}, {"date": "2018-07-23", "close": 3456.2765, "volume": 9.0}, {"date": "2018-07-24", "close": 3418.8335, "volume": 5.0}, {"date": "2018-07-25", "close": 3330.2664, "volume": 4.0}, {"date": "2018-07-26", "close": 3348.2679, "volume": 8.0}, {"date": "2018-07-27", "close": 3402.2398, "volume": 5.0}, {"date": "2018-07-30", "close": 3240.2592, "volume": 10.0}, {"date": "2018-07-31", "close": 3282.0226, "volume": 11.0}, {"date": "2018-08-01", "close": 3380.6705, "volume": 5.0}, {"date": "2018-08-02", "close": 3204.2563, "volume": 8.0}, {"date": "2018-08-03", "close": 3204.2563, "volume": 10.0}, {"date": "2018-08-06", "close": 3347.9078, "volume": 4.0}, {"date": "2018-08-07", "close": 3348.2679, "volume": 6.0}, {"date": "2018-08-08", "close": 3348.2679, "volume": 7.0}, {"date": "2018-08-09", "close": 3384.2707, "volume": 2.0}, {"date": "2018-08-10", "close": 3348.2679, "volume": 2.0}, {"date": "2018-08-13", "close": 3204.2563, "volume": 16.0}, {"date": "2018-08-14", "close": 3239.8992, "volume": 4.0}, {"date": "2018-08-15", "close": 2664.9332, "volume": 40.0}, {"date": "2018-08-16", "close": 2700.5761, "volume": 22.0}, {"date": "2018-08-17", "close": 2691.2153, "volume": 41.0}, {"date": "2018-08-20", "close": 2952.2362, "volume": 10.0}, {"date": "2018-08-21", "close": 2718.5775, "volume": 27.0}, {"date": "2018-08-22", "close": 2808.2247, "volume": 13.0}, {"date": "2018-08-23", "close": 2736.2189, "volume": 12.0}, {"date": "2018-08-24", "close": 2699.856, "volume": 13.0}, {"date": "2018-08-27", "close": 2808.2247, "volume": 23.0}, {"date": "2018-08-28", "close": 2808.5847, "volume": 10.0}, {"date": "2018-08-29", "close": 2739.8192, "volume": 8.0}, {"date": "2018-08-30", "close": 2635.7709, "volume": 20.0}, {"date": "2018-08-31", "close": 2646.2117, "volume": 19.0}, {"date": "2018-09-04", "close": 2484.1987, "volume": 27.0}, {"date": "2018-09-05", "close": 2376.9102, "volume": 25.0}, {"date": "2018-09-06", "close": 2411.833, "volume": 13.0}, {"date": "2018-09-07", "close": 2340.1872, "volume": 24.0}, {"date": "2018-09-10", "close": 2416.1533, "volume": 433.0}, {"date": "2018-09-11", "close": 2301.0413, "volume": 87.0}, {"date": "2018-09-12", "close": 2178.5343, "volume": 71.0}, {"date": "2018-09-13", "close": 2173.8539, "volume": 40.0}, {"date": "2018-09-14", "close": 2160.1728, "volume": 68.0}, {"date": "2018-09-17", "close": 1983.7587, "volume": 39.0}, {"date": "2018-09-18", "close": 2052.1642, "volume": 11.0}, {"date": "2018-09-19", "close": 2016.1613, "volume": 21.0}, {"date": "2018-09-20", "close": 1800.144, "volume": 180.0}, {"date": "2018-09-21", "close": 780.1824, "volume": 1780.0}, {"date": "2018-09-24", "close": 792.0634, "volume": 2726.0}, {"date": "2018-09-25", "close": 790.2632, "volume": 482.0}, {"date": "2018-09-26", "close": 792.4234, "volume": 1122.0}, {"date": "2018-09-27", "close": 792.0634, "volume": 622.0}, {"date": "2018-09-28", "close": 745.6197, "volume": 318.0}, {"date": "2018-10-01", "close": 755.3404, "volume": 490.0}, {"date": "2018-10-02", "close": 712.857, "volume": 362.0}, {"date": "2018-10-03", "close": 693.0554, "volume": 1189.0}, {"date": "2018-10-04", "close": 792.0634, "volume": 1822.0}, {"date": "2018-10-05", "close": 810.0648, "volume": 3869.0}, {"date": "2018-10-08", "close": 756.0605, "volume": 1380.0}, {"date": "2018-10-09", "close": 792.4234, "volume": 1166.0}, {"date": "2018-10-10", "close": 774.0619, "volume": 2203.0}, {"date": "2018-10-11", "close": 741.6593, "volume": 1173.0}, {"date": "2018-10-12", "close": 724.0179, "volume": 706.0}, {"date": "2018-10-15", "close": 810.0648, "volume": 6526.0}, {"date": "2018-10-16", "close": 788.4631, "volume": 3614.0}, {"date": "2018-10-17", "close": 855.0684, "volume": 2560.0}, {"date": "2018-10-18", "close": 1155.6925, "volume": 12509.0}, {"date": "2018-10-19", "close": 1362.349, "volume": 15357.0}, {"date": "2018-10-22", "close": 1267.3014, "volume": 5080.0}, {"date": "2018-10-23", "close": 1728.1383, "volume": 12461.0}, {"date": "2018-10-24", "close": 1817.4254, "volume": 18781.0}, {"date": "2018-10-25", "close": 1498.4399, "volume": 9154.0}, {"date": "2018-10-26", "close": 1336.0669, "volume": 3700.0}, {"date": "2018-10-29", "close": 1356.2285, "volume": 4656.0}, {"date": "2018-10-30", "close": 1275.9421, "volume": 3962.0}, {"date": "2018-10-31", "close": 1188.095, "volume": 2615.0}, {"date": "2018-11-01", "close": 1115.7293, "volume": 2423.0}, {"date": "2018-11-02", "close": 1368.1095, "volume": 5808.0}, {"date": "2018-11-05", "close": 1624.45, "volume": 10691.0}, {"date": "2018-11-06", "close": 1548.1239, "volume": 3773.0}, {"date": "2018-11-07", "close": 1512.121, "volume": 2280.0}, {"date": "2018-11-08", "close": 1472.5178, "volume": 1464.0}, {"date": "2018-11-09", "close": 1442.2754, "volume": 1459.0}, {"date": "2018-11-12", "close": 1457.7566, "volume": 1502.0}, {"date": "2018-11-13", "close": 1535.1628, "volume": 1709.0}, {"date": "2018-11-14", "close": 1692.1354, "volume": 4289.0}, {"date": "2018-11-15", "close": 1440.1152, "volume": 2544.0}, {"date": "2018-11-16", "close": 1392.9514, "volume": 1513.0}, {"date": "2018-11-19", "close": 1316.6253, "volume": 905.0}, {"date": "2018-11-20", "close": 1259.7408, "volume": 1195.0}, {"date": "2018-11-21", "close": 1260.1008, "volume": 672.0}, {"date": "2018-11-23", "close": 1232.0186, "volume": 446.0}, {"date": "2018-11-26", "close": 1267.3014, "volume": 1675.0}, {"date": "2018-11-27", "close": 1285.3028, "volume": 837.0}, {"date": "2018-11-28", "close": 1234.8988, "volume": 764.0}, {"date": "2018-11-29", "close": 1220.4976, "volume": 576.0}, {"date": "2018-11-30", "close": 1189.1751, "volume": 590.0}, {"date": "2018-12-03", "close": 1116.0893, "volume": 1053.0}, {"date": "2018-12-04", "close": 1056.6845, "volume": 837.0}, {"date": "2018-12-06", "close": 915.1932, "volume": 1367.0}, {"date": "2018-12-07", "close": 1026.8021, "volume": 1762.0}, {"date": "2018-12-10", "close": 1007.0006, "volume": 426.0}, {"date": "2018-12-11", "close": 972.4378, "volume": 438.0}, {"date": "2018-12-12", "close": 994.3996, "volume": 514.0}, {"date": "2018-12-13", "close": 964.5172, "volume": 410.0}, {"date": "2018-12-14", "close": 974.5224, "volume": 471.0}, {"date": "2018-12-17", "close": 988.9991, "volume": 411.0}, {"date": "2018-12-18", "close": 1028.2423, "volume": 631.0}, {"date": "2018-12-19", "close": 985.7589, "volume": 368.0}, {"date": "2018-12-20", "close": 900.072, "volume": 629.0}, {"date": "2018-12-21", "close": 823.0258, "volume": 580.0}, {"date": "2018-12-24", "close": 828.0662, "volume": 305.0}, {"date": "2018-12-26", "close": 802.8642, "volume": 320.0}, {"date": "2018-12-27", "close": 774.0619, "volume": 498.0}, {"date": "2018-12-28", "close": 828.0662, "volume": 400.0}, {"date": "2018-12-31", "close": 802.8642, "volume": 358.0}, {"date": "2019-01-02", "close": 828.0662, "volume": 345.0}, {"date": "2019-01-03", "close": 864.0691, "volume": 433.0}, {"date": "2019-01-04", "close": 967.7574, "volume": 886.0}, {"date": "2019-01-07", "close": 967.7574, "volume": 407.0}, {"date": "2019-01-08", "close": 928.8743, "volume": 417.0}, {"date": "2019-01-09", "close": 932.4746, "volume": 336.0}, {"date": "2019-01-10", "close": 864.0691, "volume": 333.0}, {"date": "2019-01-11", "close": 864.0691, "volume": 276.0}, {"date": "2019-01-14", "close": 849.668, "volume": 436.0}, {"date": "2019-01-15", "close": 784.8628, "volume": 812.0}, {"date": "2019-01-16", "close": 772.9818, "volume": 336.0}, {"date": "2019-01-17", "close": 828.0662, "volume": 1197.0}, {"date": "2019-01-18", "close": 846.0677, "volume": 593.0}, {"date": "2019-01-22", "close": 788.8231, "volume": 669.0}, {"date": "2019-01-23", "close": 815.4652, "volume": 679.0}, {"date": "2019-01-24", "close": 802.5042, "volume": 842.0}, {"date": "2019-01-25", "close": 870.087, "volume": 3992.0}, {"date": "2019-01-28", "close": 804.0804, "volume": 1351.0}, {"date": "2019-01-29", "close": 780.078, "volume": 566.0}, {"date": "2019-01-30", "close": 720.072, "volume": 996.0}, {"date": "2019-01-31", "close": 738.0738, "volume": 1622.0}, {"date": "2019-02-01", "close": 990.099, "volume": 32028.0}, {"date": "2019-02-04", "close": 1044.1044, "volume": 3402.0}, {"date": "2019-02-05", "close": 1050.105, "volume": 1993.0}, {"date": "2019-02-06", "close": 1044.1044, "volume": 1121.0}, {"date": "2019-02-07", "close": 1014.1014, "volume": 1131.0}, {"date": "2019-02-08", "close": 1044.1044, "volume": 1317.0}, {"date": "2019-02-11", "close": 972.0972, "volume": 942.0}, {"date": "2019-02-12", "close": 990.099, "volume": 653.0}, {"date": "2019-02-13", "close": 966.0966, "volume": 554.0}, {"date": "2019-02-14", "close": 936.0936, "volume": 550.0}, {"date": "2019-02-15", "close": 918.0918, "volume": 551.0}, {"date": "2019-02-19", "close": 888.0888, "volume": 589.0}, {"date": "2019-02-20", "close": 822.0822, "volume": 768.0}, {"date": "2019-02-21", "close": 888.0888, "volume": 1042.0}, {"date": "2019-02-22", "close": 864.0864, "volume": 458.0}, {"date": "2019-02-25", "close": 1104.1104, "volume": 38224.0}, {"date": "2019-02-26", "close": 1146.1146, "volume": 4734.0}, {"date": "2019-02-27", "close": 1104.1104, "volume": 1433.0}, {"date": "2019-02-28", "close": 1026.1026, "volume": 1264.0}, {"date": "2019-03-01", "close": 1110.111, "volume": 1405.0}, {"date": "2019-03-04", "close": 1038.1038, "volume": 799.0}, {"date": "2019-03-05", "close": 1080.108, "volume": 462.0}, {"date": "2019-03-06", "close": 1044.1044, "volume": 536.0}, {"date": "2019-03-07", "close": 1110.111, "volume": 1327.0}, {"date": "2019-03-08", "close": 1116.1116, "volume": 1899.0}, {"date": "2019-03-11", "close": 1086.1086, "volume": 607.0}, {"date": "2019-03-12", "close": 1080.108, "volume": 472.0}, {"date": "2019-03-13", "close": 1038.1038, "volume": 555.0}, {"date": "2019-03-14", "close": 1062.1062, "volume": 329.0}, {"date": "2019-03-15", "close": 1068.1068, "volume": 291.0}, {"date": "2019-03-18", "close": 1056.1056, "volume": 410.0}, {"date": "2019-03-19", "close": 1074.1074, "volume": 401.0}, {"date": "2019-03-20", "close": 1200.12, "volume": 2521.0}, {"date": "2019-03-21", "close": 1128.1128, "volume": 1440.0}, {"date": "2019-03-22", "close": 1116.1116, "volume": 513.0}, {"date": "2019-03-25", "close": 1068.1068, "volume": 505.0}, {"date": "2019-03-26", "close": 1092.1092, "volume": 388.0}, {"date": "2019-03-27", "close": 1080.108, "volume": 376.0}, {"date": "2019-03-28", "close": 1098.1098, "volume": 253.0}, {"date": "2019-03-29", "close": 1068.1068, "volume": 495.0}, {"date": "2019-04-01", "close": 1104.1104, "volume": 2286.0}, {"date": "2019-04-02", "close": 1050.105, "volume": 1017.0}, {"date": "2019-04-03", "close": 990.099, "volume": 1137.0}, {"date": "2019-04-04", "close": 984.0984, "volume": 369.0}, {"date": "2019-04-05", "close": 930.093, "volume": 554.0}, {"date": "2019-04-08", "close": 900.09, "volume": 601.0}, {"date": "2019-04-09", "close": 888.0888, "volume": 576.0}, {"date": "2019-04-10", "close": 882.0882, "volume": 300.0}, {"date": "2019-04-11", "close": 900.09, "volume": 702.0}, {"date": "2019-04-12", "close": 882.0882, "volume": 239.0}, {"date": "2019-04-15", "close": 1026.1026, "volume": 853.0}, {"date": "2019-04-16", "close": 1008.1008, "volume": 496.0}, {"date": "2019-04-17", "close": 1020.102, "volume": 362.0}, {"date": "2019-04-18", "close": 1020.102, "volume": 257.0}, {"date": "2019-04-22", "close": 1014.1014, "volume": 301.0}, {"date": "2019-04-23", "close": 1062.1062, "volume": 565.0}, {"date": "2019-04-24", "close": 1098.1098, "volume": 460.0}, {"date": "2019-04-25", "close": 1098.1098, "volume": 161.0}, {"date": "2019-04-26", "close": 1080.108, "volume": 4573.0}, {"date": "2019-04-29", "close": 1062.1062, "volume": 674.0}, {"date": "2019-04-30", "close": 1002.1002, "volume": 558.0}, {"date": "2019-05-01", "close": 984.0984, "volume": 307.0}, {"date": "2019-05-02", "close": 990.099, "volume": 198.0}, {"date": "2019-05-03", "close": 1008.1008, "volume": 199.0}, {"date": "2019-05-06", "close": 1008.1008, "volume": 164.0}, {"date": "2019-05-07", "close": 984.0984, "volume": 221.0}, {"date": "2019-05-08", "close": 990.099, "volume": 112.0}, {"date": "2019-05-09", "close": 1020.102, "volume": 190.0}, {"date": "2019-05-10", "close": 1014.1014, "volume": 111.0}, {"date": "2019-05-13", "close": 972.0972, "volume": 1616.0}, {"date": "2019-05-14", "close": 984.3984, "volume": 381.0}, {"date": "2019-05-15", "close": 1026.1026, "volume": 402.0}, {"date": "2019-05-16", "close": 942.0942, "volume": 522.0}, {"date": "2019-05-17", "close": 888.0888, "volume": 666.0}, {"date": "2019-05-20", "close": 864.0864, "volume": 396.0}, {"date": "2019-05-21", "close": 876.0876, "volume": 253.0}, {"date": "2019-05-22", "close": 852.0852, "volume": 412.0}, {"date": "2019-05-23", "close": 846.0846, "volume": 182.0}, {"date": "2019-05-24", "close": 804.0804, "volume": 391.0}, {"date": "2019-05-28", "close": 790.039, "volume": 234.0}, {"date": "2019-05-29", "close": 774.0774, "volume": 193.0}, {"date": "2019-05-30", "close": 696.0696, "volume": 760.0}, {"date": "2019-05-31", "close": 672.0672, "volume": 404.0}, {"date": "2019-06-03", "close": 672.0672, "volume": 277.0}, {"date": "2019-06-04", "close": 750.075, "volume": 461.0}, {"date": "2019-06-05", "close": 750.075, "volume": 131.0}, {"date": "2019-06-06", "close": 861.0861, "volume": 392.0}, {"date": "2019-06-07", "close": 804.0804, "volume": 351.0}, {"date": "2019-06-10", "close": 822.0822, "volume": 159.0}, {"date": "2019-06-11", "close": 774.0774, "volume": 150.0}, {"date": "2019-06-12", "close": 846.0846, "volume": 743.0}, {"date": "2019-06-13", "close": 894.0894, "volume": 375.0}, {"date": "2019-06-14", "close": 870.087, "volume": 160.0}, {"date": "2019-06-17", "close": 882.0882, "volume": 57.0}, {"date": "2019-06-18", "close": 936.0936, "volume": 174.0}, {"date": "2019-06-19", "close": 924.0924, "volume": 186.0}, {"date": "2019-06-20", "close": 870.087, "volume": 3295.0}, {"date": "2019-06-21", "close": 852.0852, "volume": 235.0}, {"date": "2019-06-24", "close": 840.084, "volume": 180.0}, {"date": "2019-06-25", "close": 864.0864, "volume": 146.0}, {"date": "2019-06-26", "close": 816.0816, "volume": 4198.0}, {"date": "2019-06-27", "close": 786.0786, "volume": 750.0}, {"date": "2019-06-28", "close": 768.0768, "volume": 193.0}, {"date": "2019-07-01", "close": 765.0765, "volume": 327.0}, {"date": "2019-07-02", "close": 741.0741, "volume": 362.0}, {"date": "2019-07-03", "close": 726.0726, "volume": 293.0}, {"date": "2019-07-05", "close": 754.8155, "volume": 232.0}, {"date": "2019-07-08", "close": 774.0774, "volume": 361.0}, {"date": "2019-07-09", "close": 780.078, "volume": 1126.0}, {"date": "2019-07-10", "close": 780.078, "volume": 321.0}, {"date": "2019-07-11", "close": 762.0762, "volume": 183.0}, {"date": "2019-07-12", "close": 732.0732, "volume": 236.0}, {"date": "2019-07-15", "close": 714.0714, "volume": 232.0}, {"date": "2019-07-16", "close": 714.0714, "volume": 261.0}, {"date": "2019-07-17", "close": 732.0732, "volume": 281.0}, {"date": "2019-07-18", "close": 720.072, "volume": 219.0}, {"date": "2019-07-19", "close": 744.0744, "volume": 297.0}, {"date": "2019-07-22", "close": 708.0708, "volume": 339.0}, {"date": "2019-07-23", "close": 684.0684, "volume": 273.0}, {"date": "2019-07-24", "close": 690.069, "volume": 148.0}, {"date": "2019-07-25", "close": 696.0696, "volume": 62.0}, {"date": "2019-07-26", "close": 678.0678, "volume": 153.0}, {"date": "2019-07-29", "close": 678.0678, "volume": 138.0}, {"date": "2019-07-30", "close": 678.0678, "volume": 85.0}, {"date": "2019-07-31", "close": 666.0666, "volume": 242.0}, {"date": "2019-08-01", "close": 648.0648, "volume": 314.0}, {"date": "2019-08-02", "close": 678.0678, "volume": 102.0}, {"date": "2019-08-05", "close": 636.0636, "volume": 129.0}, {"date": "2019-08-06", "close": 642.0642, "volume": 179.0}, {"date": "2019-08-07", "close": 466.2466, "volume": 1650.0}, {"date": "2019-08-08", "close": 462.0462, "volume": 581.0}, {"date": "2019-08-09", "close": 453.0453, "volume": 323.0}, {"date": "2019-08-12", "close": 437.4437, "volume": 390.0}, {"date": "2019-08-13", "close": 438.6439, "volume": 156.0}, {"date": "2019-08-14", "close": 420.042, "volume": 673.0}, {"date": "2019-08-15", "close": 262.8263, "volume": 1639.0}, {"date": "2019-08-16", "close": 282.5683, "volume": 1020.0}, {"date": "2019-08-19", "close": 261.0861, "volume": 414.0}, {"date": "2019-08-20", "close": 276.0276, "volume": 250.0}, {"date": "2019-08-21", "close": 268.2268, "volume": 247.0}, {"date": "2019-08-22", "close": 265.5266, "volume": 187.0}, {"date": "2019-08-23", "close": 249.1449, "volume": 422.0}, {"date": "2019-08-26", "close": 257.4257, "volume": 161.0}, {"date": "2019-08-27", "close": 251.1809, "volume": 146.0}, {"date": "2019-08-28", "close": 251.4419, "volume": 86.0}, {"date": "2019-08-29", "close": 243.6244, "volume": 362.0}, {"date": "2019-08-30", "close": 250.225, "volume": 346.0}, {"date": "2019-09-03", "close": 292.5893, "volume": 1814.0}, {"date": "2019-09-04", "close": 279.0279, "volume": 1833.0}, {"date": "2019-09-05", "close": 264.0264, "volume": 547.0}, {"date": "2019-09-06", "close": 246.8683, "volume": 465.0}, {"date": "2019-09-09", "close": 246.0846, "volume": 518.0}, {"date": "2019-09-10", "close": 258.0258, "volume": 480.0}, {"date": "2019-09-11", "close": 253.8254, "volume": 305.0}, {"date": "2019-09-12", "close": 241.4641, "volume": 994.0}, {"date": "2019-09-13", "close": 216.5617, "volume": 783.0}, {"date": "2019-09-16", "close": 220.7021, "volume": 645.0}, {"date": "2019-09-17", "close": 203.4203, "volume": 1108.0}, {"date": "2019-09-18", "close": 245.9646, "volume": 5161.0}, {"date": "2019-09-19", "close": 221.9022, "volume": 1542.0}, {"date": "2019-09-20", "close": 217.7618, "volume": 1247.0}, {"date": "2019-09-23", "close": 213.0813, "volume": 476.0}, {"date": "2019-09-24", "close": 201.0201, "volume": 1047.0}, {"date": "2019-09-25", "close": 182.7783, "volume": 813.0}, {"date": "2019-09-26", "close": 186.0186, "volume": 487.0}, {"date": "2019-09-27", "close": 175.2175, "volume": 424.0}, {"date": "2019-09-30", "close": 161.4161, "volume": 538.0}, {"date": "2019-10-01", "close": 162.5563, "volume": 622.0}, {"date": "2019-10-02", "close": 151.8152, "volume": 721.0}, {"date": "2019-10-03", "close": 151.2151, "volume": 1009.0}, {"date": "2019-10-04", "close": 264.0264, "volume": 14355.0}, {"date": "2019-10-07", "close": 230.423, "volume": 4516.0}, {"date": "2019-10-08", "close": 204.1404, "volume": 1902.0}, {"date": "2019-10-09", "close": 210.021, "volume": 3041.0}, {"date": "2019-10-10", "close": 192.1392, "volume": 1106.0}, {"date": "2019-10-11", "close": 258.0258, "volume": 14966.0}, {"date": "2019-10-14", "close": 216.3816, "volume": 3357.0}, {"date": "2019-10-15", "close": 220.5221, "volume": 2297.0}, {"date": "2019-10-16", "close": 108.0108, "volume": 67898.0}, {"date": "2019-10-17", "close": 99.79, "volume": 25660.0}, {"date": "2019-10-18", "close": 104.8905, "volume": 18337.0}, {"date": "2019-10-21", "close": 109.2109, "volume": 23241.0}, {"date": "2019-10-22", "close": 111.3111, "volume": 33908.0}, {"date": "2019-10-23", "close": 127.2127, "volume": 56899.0}, {"date": "2019-10-24", "close": 116.9517, "volume": 21236.0}, {"date": "2019-10-25", "close": 109.3909, "volume": 14469.0}, {"date": "2019-10-28", "close": 106.3906, "volume": 10929.0}, {"date": "2019-10-29", "close": 102.1302, "volume": 10446.0}, {"date": "2019-10-30", "close": 111.6112, "volume": 18122.0}, {"date": "2019-10-31", "close": 108.0108, "volume": 8319.0}, {"date": "2019-11-01", "close": 106.0306, "volume": 4947.0}, {"date": "2019-11-04", "close": 102.9103, "volume": 8908.0}, {"date": "2019-11-05", "close": 100.5101, "volume": 7802.0}, {"date": "2019-11-06", "close": 106.2106, "volume": 16750.0}, {"date": "2019-11-07", "close": 102.0702, "volume": 4930.0}, {"date": "2019-11-08", "close": 98.4098, "volume": 4476.0}, {"date": "2019-11-11", "close": 100.9301, "volume": 4494.0}, {"date": "2019-11-12", "close": 102.8503, "volume": 5142.0}, {"date": "2019-11-13", "close": 100.15, "volume": 6370.0}, {"date": "2019-11-14", "close": 112.2112, "volume": 22522.0}, {"date": "2019-11-15", "close": 98.7699, "volume": 13718.0}, {"date": "2019-11-18", "close": 95.9496, "volume": 4740.0}, {"date": "2019-11-19", "close": 90.6091, "volume": 5305.0}, {"date": "2019-11-20", "close": 90.009, "volume": 6021.0}, {"date": "2019-11-21", "close": 88.8089, "volume": 3644.0}, {"date": "2019-11-22", "close": 89.2889, "volume": 3842.0}, {"date": "2019-11-25", "close": 89.3489, "volume": 2732.0}, {"date": "2019-11-26", "close": 92.1692, "volume": 4440.0}, {"date": "2019-11-27", "close": 93.4893, "volume": 4945.0}, {"date": "2019-11-29", "close": 91.2091, "volume": 2311.0}, {"date": "2019-12-02", "close": 90.189, "volume": 4005.0}, {"date": "2019-12-03", "close": 108.6109, "volume": 28815.0}, {"date": "2019-12-04", "close": 108.0108, "volume": 19642.0}, {"date": "2019-12-05", "close": 103.8104, "volume": 9869.0}, {"date": "2019-12-06", "close": 112.8713, "volume": 14536.0}, {"date": "2019-12-09", "close": 127.2127, "volume": 20359.0}, {"date": "2019-12-10", "close": 114.1914, "volume": 16241.0}, {"date": "2019-12-11", "close": 101.2901, "volume": 10089.0}, {"date": "2019-12-12", "close": 101.5302, "volume": 5480.0}, {"date": "2019-12-13", "close": 98.4098, "volume": 3995.0}, {"date": "2019-12-16", "close": 97.0297, "volume": 3584.0}, {"date": "2019-12-17", "close": 97.3297, "volume": 2952.0}, {"date": "2019-12-18", "close": 93.9094, "volume": 4900.0}, {"date": "2019-12-19", "close": 96.8497, "volume": 4227.0}, {"date": "2019-12-20", "close": 94.3294, "volume": 2685.0}, {"date": "2019-12-23", "close": 95.6496, "volume": 2474.0}, {"date": "2019-12-24", "close": 94.8695, "volume": 1970.0}, {"date": "2019-12-26", "close": 95.8296, "volume": 2498.0}, {"date": "2019-12-27", "close": 105.1305, "volume": 12613.0}, {"date": "2019-12-30", "close": 129.0129, "volume": 38332.0}, {"date": "2019-12-31", "close": 116.4716, "volume": 15456.0}, {"date": "2020-01-02", "close": 129.0129, "volume": 14502.0}, {"date": "2020-01-03", "close": 156.1956, "volume": 52889.0}, {"date": "2020-01-06", "close": 177.0177, "volume": 65896.0}, {"date": "2020-01-07", "close": 141.9142, "volume": 32394.0}, {"date": "2020-01-08", "close": 131.4131, "volume": 15474.0}, {"date": "2020-01-09", "close": 179.4179, "volume": 110182.0}, {"date": "2020-01-10", "close": 162.0162, "volume": 54360.0}, {"date": "2020-01-13", "close": 168.4968, "volume": 32552.0}, {"date": "2020-01-14", "close": 159.0159, "volume": 21277.0}, {"date": "2020-01-15", "close": 157.8158, "volume": 19511.0}, {"date": "2020-01-16", "close": 150.015, "volume": 18631.0}, {"date": "2020-01-17", "close": 200.42, "volume": 161316.0}, {"date": "2020-01-21", "close": 223.2223, "volume": 99121.0}, {"date": "2020-01-22", "close": 198.6199, "volume": 37902.0}, {"date": "2020-01-23", "close": 191.4191, "volume": 29316.0}, {"date": "2020-01-24", "close": 190.219, "volume": 16702.0}, {"date": "2020-01-27", "close": 186.4986, "volume": 12809.0}, {"date": "2020-01-28", "close": 175.0375, "volume": 18590.0}, {"date": "2020-01-29", "close": 167.2667, "volume": 8829.0}, {"date": "2020-01-30", "close": 160.156, "volume": 10802.0}, {"date": "2020-01-31", "close": 156.0156, "volume": 6824.0}, {"date": "2020-02-03", "close": 143.4143, "volume": 11068.0}, {"date": "2020-02-04", "close": 140.354, "volume": 9223.0}, {"date": "2020-02-05", "close": 152.3552, "volume": 12554.0}, {"date": "2020-02-06", "close": 150.6751, "volume": 7079.0}, {"date": "2020-02-07", "close": 144.6145, "volume": 7836.0}, {"date": "2020-02-10", "close": 140.9541, "volume": 6323.0}, {"date": "2020-02-11", "close": 136.8137, "volume": 9312.0}, {"date": "2020-02-12", "close": 174.0174, "volume": 59122.0}, {"date": "2020-02-13", "close": 154.4554, "volume": 18213.0}, {"date": "2020-02-14", "close": 150.075, "volume": 8664.0}, {"date": "2020-02-18", "close": 146.4146, "volume": 10408.0}, {"date": "2020-02-19", "close": 141.4941, "volume": 7299.0}, {"date": "2020-02-20", "close": 145.9946, "volume": 13918.0}, {"date": "2020-02-21", "close": 142.8143, "volume": 8190.0}, {"date": "2020-02-24", "close": 140.9541, "volume": 6614.0}, {"date": "2020-02-25", "close": 131.9532, "volume": 10419.0}, {"date": "2020-02-26", "close": 122.5323, "volume": 10314.0}, {"date": "2020-02-27", "close": 126.0726, "volume": 20912.0}, {"date": "2020-02-28", "close": 157.8758, "volume": 88767.0}, {"date": "2020-03-02", "close": 246.0246, "volume": 163396.0}, {"date": "2020-03-03", "close": 189.3189, "volume": 153991.0}, {"date": "2020-03-04", "close": 180.9781, "volume": 37894.0}, {"date": "2020-03-05", "close": 203.7204, "volume": 108873.0}, {"date": "2020-03-06", "close": 183.6184, "volume": 25655.0}, {"date": "2020-03-09", "close": 158.5359, "volume": 17409.0}, {"date": "2020-03-10", "close": 141.0141, "volume": 15077.0}, {"date": "2020-03-11", "close": 146.7147, "volume": 12291.0}, {"date": "2020-03-12", "close": 120.9121, "volume": 11367.0}, {"date": "2020-03-13", "close": 126.2826, "volume": 14166.0}, {"date": "2020-03-16", "close": 132.0132, "volume": 14409.0}, {"date": "2020-03-17", "close": 134.4134, "volume": 5603.0}, {"date": "2020-03-18", "close": 126.0126, "volume": 6979.0}, {"date": "2020-03-19", "close": 125.1125, "volume": 5751.0}, {"date": "2020-03-20", "close": 128.4128, "volume": 7135.0}, {"date": "2020-03-23", "close": 138.7939, "volume": 9215.0}, {"date": "2020-03-24", "close": 137.4737, "volume": 6431.0}, {"date": "2020-03-25", "close": 155.8956, "volume": 29620.0}, {"date": "2020-03-26", "close": 153.3153, "volume": 7853.0}, {"date": "2020-03-27", "close": 150.015, "volume": 7653.0}, {"date": "2020-03-30", "close": 163.8164, "volume": 14177.0}, {"date": "2020-03-31", "close": 139.814, "volume": 9876.0}, {"date": "2020-04-01", "close": 130.6931, "volume": 5277.0}, {"date": "2020-04-02", "close": 133.8134, "volume": 5864.0}, {"date": "2020-04-03", "close": 131.2931, "volume": 4229.0}, {"date": "2020-04-06", "close": 136.2136, "volume": 5452.0}, {"date": "2020-04-07", "close": 132.3132, "volume": 4775.0}, {"date": "2020-04-08", "close": 131.4131, "volume": 6388.0}, {"date": "2020-04-09", "close": 131.4131, "volume": 6044.0}, {"date": "2020-04-13", "close": 131.5932, "volume": 5970.0}, {"date": "2020-04-14", "close": 137.1137, "volume": 8043.0}, {"date": "2020-04-15", "close": 143.4143, "volume": 8855.0}, {"date": "2020-04-16", "close": 141.0741, "volume": 9693.0}, {"date": "2020-04-17", "close": 145.5146, "volume": 10514.0}, {"date": "2020-04-20", "close": 142.5143, "volume": 6414.0}, {"date": "2020-04-21", "close": 140.234, "volume": 5199.0}, {"date": "2020-04-22", "close": 138.0138, "volume": 4501.0}, {"date": "2020-04-23", "close": 138.4338, "volume": 4535.0}, {"date": "2020-04-24", "close": 141.2541, "volume": 12166.0}, {"date": "2020-04-27", "close": 149.4149, "volume": 8733.0}, {"date": "2020-04-28", "close": 151.5752, "volume": 7234.0}, {"date": "2020-04-29", "close": 157.8158, "volume": 14899.0}, {"date": "2020-04-30", "close": 155.1155, "volume": 8733.0}, {"date": "2020-05-01", "close": 150.015, "volume": 6659.0}, {"date": "2020-05-04", "close": 152.4152, "volume": 4425.0}, {"date": "2020-05-05", "close": 185.1185, "volume": 68048.0}, {"date": "2020-05-06", "close": 172.2172, "volume": 21989.0}, {"date": "2020-05-07", "close": 191.2991, "volume": 110696.0}, {"date": "2020-05-08", "close": 183.0183, "volume": 18420.0}, {"date": "2020-05-11", "close": 192.0192, "volume": 20471.0}, {"date": "2020-05-12", "close": 207.0207, "volume": 24888.0}, {"date": "2020-05-13", "close": 190.8191, "volume": 16119.0}, {"date": "2020-05-14", "close": 204.0804, "volume": 19511.0}, {"date": "2020-05-15", "close": 165.0165, "volume": 61422.0}, {"date": "2020-05-18", "close": 163.3963, "volume": 19707.0}, {"date": "2020-05-19", "close": 158.4158, "volume": 10422.0}, {"date": "2020-05-20", "close": 160.5161, "volume": 12442.0}, {"date": "2020-05-21", "close": 156.0156, "volume": 8119.0}, {"date": "2020-05-22", "close": 168.6169, "volume": 31738.0}, {"date": "2020-05-26", "close": 172.2172, "volume": 14612.0}, {"date": "2020-05-27", "close": 179.3579, "volume": 26965.0}, {"date": "2020-05-28", "close": 172.2172, "volume": 11089.0}, {"date": "2020-05-29", "close": 169.997, "volume": 12696.0}, {"date": "2020-06-01", "close": 165.0165, "volume": 10394.0}, {"date": "2020-06-02", "close": 165.9766, "volume": 9240.0}, {"date": "2020-06-03", "close": 162.9163, "volume": 10199.0}, {"date": "2020-06-04", "close": 216.0216, "volume": 102854.0}, {"date": "2020-06-05", "close": 207.0207, "volume": 68316.0}, {"date": "2020-06-08", "close": 222.0222, "volume": 24370.0}, {"date": "2020-06-09", "close": 252.0252, "volume": 78310.0}, {"date": "2020-06-10", "close": 228.0228, "volume": 36448.0}, {"date": "2020-06-11", "close": 190.8191, "volume": 23098.0}, {"date": "2020-06-12", "close": 198.9799, "volume": 11543.0}, {"date": "2020-06-15", "close": 198.7999, "volume": 14157.0}, {"date": "2020-06-16", "close": 205.7606, "volume": 18133.0}, {"date": "2020-06-17", "close": 193.4593, "volume": 9781.0}, {"date": "2020-06-18", "close": 190.5191, "volume": 7959.0}, {"date": "2020-06-19", "close": 185.8386, "volume": 14256.0}, {"date": "2020-06-22", "close": 197.4197, "volume": 9935.0}, {"date": "2020-06-23", "close": 197.7798, "volume": 9861.0}, {"date": "2020-06-24", "close": 245.3045, "volume": 147826.0}, {"date": "2020-06-25", "close": 209.961, "volume": 37934.0}, {"date": "2020-06-26", "close": 203.3603, "volume": 22481.0}, {"date": "2020-06-29", "close": 194.4194, "volume": 13756.0}, {"date": "2020-06-30", "close": 183.7384, "volume": 20997.0}, {"date": "2020-07-01", "close": 177.0177, "volume": 10340.0}, {"date": "2020-07-02", "close": 179.658, "volume": 14612.0}, {"date": "2020-07-06", "close": 180.018, "volume": 9470.0}, {"date": "2020-07-07", "close": 180.018, "volume": 7191.0}, {"date": "2020-07-08", "close": 181.0981, "volume": 8359.0}, {"date": "2020-07-09", "close": 177.7378, "volume": 6358.0}, {"date": "2020-07-10", "close": 175.2175, "volume": 5169.0}, {"date": "2020-07-13", "close": 172.2772, "volume": 7001.0}, {"date": "2020-07-14", "close": 168.0168, "volume": 6722.0}, {"date": "2020-07-15", "close": 172.2172, "volume": 4542.0}, {"date": "2020-07-16", "close": 180.6181, "volume": 11910.0}, {"date": "2020-07-17", "close": 175.0975, "volume": 6249.0}, {"date": "2020-07-20", "close": 187.6388, "volume": 14956.0}, {"date": "2020-07-21", "close": 215.7216, "volume": 39455.0}, {"date": "2020-07-22", "close": 206.4206, "volume": 18016.0}, {"date": "2020-07-23", "close": 191.8392, "volume": 9021.0}, {"date": "2020-07-24", "close": 186.9187, "volume": 5395.0}, {"date": "2020-07-27", "close": 189.1989, "volume": 10379.0}, {"date": "2020-07-28", "close": 185.1185, "volume": 6197.0}, {"date": "2020-07-29", "close": 182.7183, "volume": 6387.0}, {"date": "2020-07-30", "close": 178.2178, "volume": 4506.0}, {"date": "2020-07-31", "close": 174.6175, "volume": 5437.0}, {"date": "2020-08-03", "close": 179.0579, "volume": 6710.0}, {"date": "2020-08-04", "close": 185.9586, "volume": 6043.0}, {"date": "2020-08-05", "close": 179.898, "volume": 5293.0}, {"date": "2020-08-06", "close": 180.378, "volume": 5342.0}, {"date": "2020-08-07", "close": 180.018, "volume": 5227.0}, {"date": "2020-08-10", "close": 184.6385, "volume": 8602.0}, {"date": "2020-08-11", "close": 177.4977, "volume": 7224.0}, {"date": "2020-08-12", "close": 178.8179, "volume": 5906.0}, {"date": "2020-08-13", "close": 178.2178, "volume": 5192.0}, {"date": "2020-08-14", "close": 167.9568, "volume": 11495.0}, {"date": "2020-08-17", "close": 168.5569, "volume": 13259.0}, {"date": "2020-08-18", "close": 164.7165, "volume": 6137.0}, {"date": "2020-08-19", "close": 160.5161, "volume": 8457.0}, {"date": "2020-08-20", "close": 153.7354, "volume": 7572.0}, {"date": "2020-08-21", "close": 138.6139, "volume": 10468.0}, {"date": "2020-08-24", "close": 137.4737, "volume": 6549.0}, {"date": "2020-08-25", "close": 143.7144, "volume": 4677.0}, {"date": "2020-08-26", "close": 143.4143, "volume": 3740.0}, {"date": "2020-08-27", "close": 142.2142, "volume": 2985.0}, {"date": "2020-08-28", "close": 144.6145, "volume": 3871.0}, {"date": "2020-08-31", "close": 138.4938, "volume": 5228.0}, {"date": "2020-09-01", "close": 127.6328, "volume": 8285.0}, {"date": "2020-09-02", "close": 121.9922, "volume": 6344.0}, {"date": "2020-09-03", "close": 120.372, "volume": 3984.0}, {"date": "2020-09-04", "close": 113.6514, "volume": 8249.0}, {"date": "2020-09-08", "close": 120.012, "volume": 4775.0}, {"date": "2020-09-09", "close": 121.8722, "volume": 3147.0}, {"date": "2020-09-10", "close": 122.1722, "volume": 2580.0}, {"date": "2020-09-11", "close": 120.9721, "volume": 1889.0}, {"date": "2020-09-14", "close": 110.7711, "volume": 9771.0}, {"date": "2020-09-15", "close": 129.0129, "volume": 17767.0}, {"date": "2020-09-16", "close": 123.1923, "volume": 9022.0}, {"date": "2020-09-17", "close": 121.6922, "volume": 3511.0}, {"date": "2020-09-18", "close": 125.6526, "volume": 7436.0}, {"date": "2020-09-21", "close": 121.3321, "volume": 4038.0}, {"date": "2020-09-22", "close": 120.5521, "volume": 3384.0}, {"date": "2020-09-23", "close": 113.2913, "volume": 4895.0}, {"date": "2020-09-24", "close": 98.9499, "volume": 12206.0}, {"date": "2020-09-25", "close": 102.0102, "volume": 7024.0}, {"date": "2020-09-28", "close": 101.7102, "volume": 7323.0}, {"date": "2020-09-29", "close": 100.21, "volume": 6205.0}, {"date": "2020-09-30", "close": 99.2499, "volume": 5506.0}, {"date": "2020-10-01", "close": 98.7099, "volume": 6208.0}, {"date": "2020-10-02", "close": 95.6496, "volume": 6281.0}, {"date": "2020-10-05", "close": 93.2493, "volume": 8247.0}, {"date": "2020-10-06", "close": 93.5494, "volume": 7948.0}, {"date": "2020-10-07", "close": 94.3894, "volume": 10726.0}, {"date": "2020-10-08", "close": 92.4692, "volume": 6390.0}, {"date": "2020-10-09", "close": 93.8494, "volume": 7175.0}, {"date": "2020-10-12", "close": 92.1692, "volume": 7554.0}, {"date": "2020-10-13", "close": 93.9694, "volume": 8335.0}, {"date": "2020-10-14", "close": 92.5293, "volume": 6056.0}, {"date": "2020-10-15", "close": 85.8686, "volume": 25586.0}, {"date": "2020-10-16", "close": 85.5086, "volume": 6881.0}, {"date": "2020-10-19", "close": 82.5083, "volume": 9346.0}, {"date": "2020-10-20", "close": 70.6871, "volume": 18382.0}, {"date": "2020-10-21", "close": 72.3072, "volume": 8771.0}, {"date": "2020-10-22", "close": 78.7279, "volume": 15000.0}, {"date": "2020-10-23", "close": 82.3282, "volume": 19599.0}, {"date": "2020-10-26", "close": 89.829, "volume": 62726.0}, {"date": "2020-10-27", "close": 76.9277, "volume": 26092.0}, {"date": "2020-10-28", "close": 99.91, "volume": 438193.0}, {"date": "2020-10-29", "close": 87.0087, "volume": 57385.0}, {"date": "2020-10-30", "close": 84.1884, "volume": 26126.0}, {"date": "2020-11-02", "close": 65.4065, "volume": 230790.0}, {"date": "2020-11-03", "close": 63.3063, "volume": 63888.0}, {"date": "2020-11-04", "close": 61.2661, "volume": 41615.0}, {"date": "2020-11-05", "close": 60.5461, "volume": 50735.0}, {"date": "2020-11-06", "close": 59.4059, "volume": 55787.0}, {"date": "2020-11-09", "close": 63.4863, "volume": 75806.0}, {"date": "2020-11-10", "close": 81.0681, "volume": 170854.0}, {"date": "2020-11-11", "close": 73.6874, "volume": 87429.0}, {"date": "2020-11-12", "close": 69.0669, "volume": 53796.0}, {"date": "2020-11-13", "close": 70.5071, "volume": 38048.0}, {"date": "2020-11-16", "close": 69.727, "volume": 40190.0}, {"date": "2020-11-17", "close": 73.5074, "volume": 70141.0}, {"date": "2020-11-18", "close": 76.1476, "volume": 99060.0}, {"date": "2020-11-19", "close": 102.6103, "volume": 406785.0}, {"date": "2020-11-20", "close": 122.7123, "volume": 888585.0}, {"date": "2020-11-23", "close": 110.411, "volume": 142197.0}, {"date": "2020-11-24", "close": 99.91, "volume": 72610.0}, {"date": "2020-11-25", "close": 113.9514, "volume": 197336.0}, {"date": "2020-11-27", "close": 106.2706, "volume": 58988.0}, {"date": "2020-11-30", "close": 102.0102, "volume": 16665.0}, {"date": "2020-12-01", "close": 75.2, "volume": 176610.0}, {"date": "2020-12-02", "close": 70.2, "volume": 85014.0}, {"date": "2020-12-03", "close": 72.8, "volume": 60710.0}, {"date": "2020-12-04", "close": 70.0, "volume": 48883.0}, {"date": "2020-12-07", "close": 71.2, "volume": 82148.0}, {"date": "2020-12-08", "close": 70.4, "volume": 54522.0}, {"date": "2020-12-09", "close": 68.2, "volume": 51253.0}, {"date": "2020-12-10", "close": 66.2, "volume": 33950.0}, {"date": "2020-12-11", "close": 67.4, "volume": 46747.0}, {"date": "2020-12-14", "close": 65.6, "volume": 35928.0}, {"date": "2020-12-15", "close": 69.4, "volume": 43158.0}, {"date": "2020-12-16", "close": 65.2, "volume": 29618.0}, {"date": "2020-12-17", "close": 65.8, "volume": 29008.0}, {"date": "2020-12-18", "close": 63.2, "volume": 20147.0}, {"date": "2020-12-21", "close": 65.6, "volume": 29345.0}, {"date": "2020-12-22", "close": 63.8, "volume": 26870.0}, {"date": "2020-12-23", "close": 65.4, "volume": 39312.0}, {"date": "2020-12-24", "close": 65.2, "volume": 11212.0}, {"date": "2020-12-28", "close": 62.0, "volume": 41839.0}, {"date": "2020-12-29", "close": 63.8, "volume": 36264.0}, {"date": "2020-12-30", "close": 65.0, "volume": 86184.0}, {"date": "2020-12-31", "close": 65.8, "volume": 28613.0}, {"date": "2021-01-04", "close": 64.6, "volume": 21654.0}, {"date": "2021-01-05", "close": 64.8, "volume": 20777.0}, {"date": "2021-01-06", "close": 62.4, "volume": 30013.0}, {"date": "2021-01-07", "close": 64.6, "volume": 21711.0}, {"date": "2021-01-08", "close": 64.8, "volume": 22576.0}, {"date": "2021-01-11", "close": 69.6, "volume": 70493.0}, {"date": "2021-01-12", "close": 68.4, "volume": 57615.0}, {"date": "2021-01-13", "close": 68.8, "volume": 35256.0}, {"date": "2021-01-14", "close": 70.0, "volume": 33259.0}, {"date": "2021-01-15", "close": 63.4, "volume": 136225.0}, {"date": "2021-01-19", "close": 63.2, "volume": 65402.0}, {"date": "2021-01-20", "close": 61.6, "volume": 79339.0}, {"date": "2021-01-21", "close": 65.0, "volume": 222694.0}, {"date": "2021-01-22", "close": 63.8, "volume": 46167.0}, {"date": "2021-01-25", "close": 65.8, "volume": 111415.0}, {"date": "2021-01-26", "close": 68.6, "volume": 113636.0}, {"date": "2021-01-27", "close": 64.0, "volume": 69676.0}, {"date": "2021-01-28", "close": 64.4, "volume": 60541.0}, {"date": "2021-01-29", "close": 63.2, "volume": 53139.0}, {"date": "2021-02-01", "close": 69.4, "volume": 840918.0}, {"date": "2021-02-02", "close": 65.2, "volume": 126994.0}, {"date": "2021-02-03", "close": 68.0, "volume": 82847.0}, {"date": "2021-02-04", "close": 70.2, "volume": 126750.0}, {"date": "2021-02-05", "close": 73.0, "volume": 102289.0}, {"date": "2021-02-08", "close": 77.8, "volume": 95822.0}, {"date": "2021-02-09", "close": 84.6, "volume": 156256.0}, {"date": "2021-02-10", "close": 80.4, "volume": 120380.0}, {"date": "2021-02-11", "close": 76.6, "volume": 56504.0}, {"date": "2021-02-12", "close": 79.2, "volume": 44965.0}, {"date": "2021-02-16", "close": 76.2, "volume": 48072.0}, {"date": "2021-02-17", "close": 71.0, "volume": 63065.0}, {"date": "2021-02-18", "close": 81.2, "volume": 755849.0}, {"date": "2021-02-19", "close": 78.6, "volume": 95322.0}, {"date": "2021-02-22", "close": 75.2, "volume": 71279.0}, {"date": "2021-02-23", "close": 67.0, "volume": 69067.0}, {"date": "2021-02-24", "close": 70.2, "volume": 31077.0}, {"date": "2021-02-25", "close": 66.8, "volume": 71267.0}, {"date": "2021-02-26", "close": 66.2, "volume": 58343.0}, {"date": "2021-03-01", "close": 66.0, "volume": 28123.0}, {"date": "2021-03-02", "close": 67.2, "volume": 43116.0}, {"date": "2021-03-03", "close": 63.8, "volume": 51987.0}, {"date": "2021-03-04", "close": 57.6, "volume": 56038.0}, {"date": "2021-03-05", "close": 56.0, "volume": 52190.0}, {"date": "2021-03-08", "close": 56.8, "volume": 25965.0}, {"date": "2021-03-09", "close": 61.4, "volume": 49520.0}, {"date": "2021-03-10", "close": 61.4, "volume": 32804.0}, {"date": "2021-03-11", "close": 67.6, "volume": 256593.0}, {"date": "2021-03-12", "close": 65.4, "volume": 34558.0}, {"date": "2021-03-15", "close": 65.8, "volume": 20973.0}, {"date": "2021-03-16", "close": 62.2, "volume": 32324.0}, {"date": "2021-03-17", "close": 63.6, "volume": 19535.0}, {"date": "2021-03-18", "close": 61.8, "volume": 19051.0}, {"date": "2021-03-19", "close": 63.0, "volume": 13448.0}, {"date": "2021-03-22", "close": 62.0, "volume": 13886.0}, {"date": "2021-03-23", "close": 58.6, "volume": 24845.0}, {"date": "2021-03-24", "close": 56.0, "volume": 23978.0}, {"date": "2021-03-25", "close": 57.0, "volume": 28935.0}, {"date": "2021-03-26", "close": 56.0, "volume": 14110.0}, {"date": "2021-03-29", "close": 53.2, "volume": 19469.0}, {"date": "2021-03-30", "close": 57.0, "volume": 22462.0}, {"date": "2021-03-31", "close": 59.6, "volume": 13603.0}, {"date": "2021-04-01", "close": 57.8, "volume": 10885.0}, {"date": "2021-04-05", "close": 56.6, "volume": 13985.0}, {"date": "2021-04-06", "close": 56.6, "volume": 8096.0}, {"date": "2021-04-07", "close": 58.0, "volume": 11903.0}, {"date": "2021-04-08", "close": 57.6, "volume": 17589.0}, {"date": "2021-04-09", "close": 54.4, "volume": 13358.0}, {"date": "2021-04-12", "close": 52.4, "volume": 25886.0}, {"date": "2021-04-13", "close": 48.8, "volume": 21808.0}, {"date": "2021-04-14", "close": 48.8, "volume": 18128.0}, {"date": "2021-04-15", "close": 45.8, "volume": 29795.0}, {"date": "2021-04-16", "close": 45.8, "volume": 22298.0}, {"date": "2021-04-19", "close": 45.6, "volume": 12101.0}, {"date": "2021-04-20", "close": 47.0, "volume": 14020.0}, {"date": "2021-04-21", "close": 48.6, "volume": 17534.0}, {"date": "2021-04-22", "close": 47.8, "volume": 11028.0}, {"date": "2021-04-23", "close": 50.4, "volume": 9873.0}, {"date": "2021-04-26", "close": 51.0, "volume": 12203.0}, {"date": "2021-04-27", "close": 49.8, "volume": 10610.0}, {"date": "2021-04-28", "close": 51.2, "volume": 8041.0}, {"date": "2021-04-29", "close": 50.0, "volume": 4020.0}, {"date": "2021-04-30", "close": 50.4, "volume": 6039.0}, {"date": "2021-05-03", "close": 49.2, "volume": 7597.0}, {"date": "2021-05-04", "close": 47.0, "volume": 10470.0}, {"date": "2021-05-05", "close": 46.0, "volume": 7903.0}, {"date": "2021-05-06", "close": 44.8, "volume": 16797.0}, {"date": "2021-05-07", "close": 47.0, "volume": 7592.0}, {"date": "2021-05-10", "close": 46.8, "volume": 6324.0}, {"date": "2021-05-11", "close": 46.6, "volume": 9138.0}, {"date": "2021-05-12", "close": 47.6, "volume": 10236.0}, {"date": "2021-05-13", "close": 44.8, "volume": 6178.0}, {"date": "2021-05-14", "close": 46.4, "volume": 7121.0}, {"date": "2021-05-17", "close": 48.6, "volume": 4896.0}, {"date": "2021-05-18", "close": 49.2, "volume": 5087.0}, {"date": "2021-05-19", "close": 48.2, "volume": 4688.0}, {"date": "2021-05-20", "close": 47.4, "volume": 4245.0}, {"date": "2021-05-21", "close": 48.6, "volume": 4807.0}, {"date": "2021-05-24", "close": 46.4, "volume": 6113.0}, {"date": "2021-05-25", "close": 46.8, "volume": 3884.0}, {"date": "2021-05-26", "close": 49.0, "volume": 8750.0}, {"date": "2021-05-27", "close": 48.2, "volume": 4963.0}, {"date": "2021-05-28", "close": 48.8, "volume": 4245.0}, {"date": "2021-06-01", "close": 48.6, "volume": 5524.0}, {"date": "2021-06-02", "close": 48.6, "volume": 9221.0}, {"date": "2021-06-03", "close": 51.8, "volume": 13922.0}, {"date": "2021-06-04", "close": 52.0, "volume": 6266.0}, {"date": "2021-06-07", "close": 54.0, "volume": 9963.0}, {"date": "2021-06-08", "close": 50.6, "volume": 10495.0}, {"date": "2021-06-09", "close": 50.8, "volume": 6332.0}, {"date": "2021-06-10", "close": 51.4, "volume": 5647.0}, {"date": "2021-06-11", "close": 51.4, "volume": 5021.0}, {"date": "2021-06-14", "close": 51.6, "volume": 4593.0}, {"date": "2021-06-15", "close": 50.0, "volume": 3724.0}, {"date": "2021-06-16", "close": 50.0, "volume": 9674.0}, {"date": "2021-06-17", "close": 49.4, "volume": 4636.0}, {"date": "2021-06-18", "close": 50.0, "volume": 2748.0}, {"date": "2021-06-21", "close": 49.4, "volume": 3508.0}, {"date": "2021-06-22", "close": 49.0, "volume": 8417.0}, {"date": "2021-06-23", "close": 53.0, "volume": 15905.0}, {"date": "2021-06-24", "close": 52.4, "volume": 4952.0}, {"date": "2021-06-25", "close": 55.4, "volume": 50854.0}, {"date": "2021-06-28", "close": 54.2, "volume": 7265.0}, {"date": "2021-06-29", "close": 52.8, "volume": 4707.0}, {"date": "2021-06-30", "close": 52.0, "volume": 4636.0}, {"date": "2021-07-01", "close": 51.4, "volume": 2609.0}, {"date": "2021-07-02", "close": 49.8, "volume": 4504.0}, {"date": "2021-07-06", "close": 48.8, "volume": 3474.0}, {"date": "2021-07-07", "close": 48.6, "volume": 6417.0}, {"date": "2021-07-08", "close": 48.2, "volume": 4261.0}, {"date": "2021-07-09", "close": 49.1, "volume": 2299.0}, {"date": "2021-07-12", "close": 47.6, "volume": 2912.0}, {"date": "2021-07-13", "close": 47.2, "volume": 4522.0}, {"date": "2021-07-14", "close": 45.4, "volume": 3876.0}, {"date": "2021-07-15", "close": 45.8, "volume": 3340.0}, {"date": "2021-07-16", "close": 45.8, "volume": 1598.0}, {"date": "2021-07-19", "close": 44.6, "volume": 4251.0}, {"date": "2021-07-20", "close": 46.0, "volume": 3982.0}, {"date": "2021-07-21", "close": 47.0, "volume": 2645.0}, {"date": "2021-07-22", "close": 46.4, "volume": 2093.0}, {"date": "2021-07-23", "close": 45.6, "volume": 3681.0}, {"date": "2021-07-26", "close": 46.6, "volume": 2377.0}, {"date": "2021-07-27", "close": 46.4, "volume": 1434.0}, {"date": "2021-07-28", "close": 46.5, "volume": 2922.0}, {"date": "2021-07-29", "close": 46.6, "volume": 1875.0}, {"date": "2021-07-30", "close": 44.8, "volume": 5100.0}, {"date": "2021-08-02", "close": 45.2, "volume": 1215.0}, {"date": "2021-08-03", "close": 46.2, "volume": 2929.0}, {"date": "2021-08-04", "close": 44.8, "volume": 3492.0}, {"date": "2021-08-05", "close": 45.2, "volume": 5325.0}, {"date": "2021-08-06", "close": 44.4, "volume": 3037.0}, {"date": "2021-08-09", "close": 44.4, "volume": 1993.0}, {"date": "2021-08-10", "close": 44.0, "volume": 2412.0}, {"date": "2021-08-11", "close": 44.6, "volume": 2076.0}, {"date": "2021-08-12", "close": 44.2, "volume": 1938.0}, {"date": "2021-08-13", "close": 43.6, "volume": 2166.0}, {"date": "2021-08-16", "close": 42.8, "volume": 4359.0}, {"date": "2021-08-17", "close": 42.8, "volume": 3720.0}, {"date": "2021-08-18", "close": 42.2, "volume": 2331.0}, {"date": "2021-08-19", "close": 42.0, "volume": 3379.0}, {"date": "2021-08-20", "close": 42.2, "volume": 4137.0}, {"date": "2021-08-23", "close": 42.4, "volume": 2988.0}, {"date": "2021-08-24", "close": 43.8, "volume": 6046.0}, {"date": "2021-08-25", "close": 43.2, "volume": 1806.0}, {"date": "2021-08-26", "close": 43.4, "volume": 3874.0}, {"date": "2021-08-27", "close": 42.6, "volume": 3811.0}, {"date": "2021-08-30", "close": 42.6, "volume": 3113.0}, {"date": "2021-08-31", "close": 44.8, "volume": 31486.0}, {"date": "2021-09-01", "close": 43.8, "volume": 4246.0}, {"date": "2021-09-02", "close": 44.2, "volume": 10168.0}, {"date": "2021-09-03", "close": 42.6, "volume": 4450.0}, {"date": "2021-09-07", "close": 42.2, "volume": 9088.0}, {"date": "2021-09-08", "close": 42.0, "volume": 2835.0}, {"date": "2021-09-09", "close": 42.8, "volume": 2701.0}, {"date": "2021-09-10", "close": 42.8, "volume": 2361.0}, {"date": "2021-09-13", "close": 42.2, "volume": 2997.0}, {"date": "2021-09-14", "close": 41.8, "volume": 2837.0}, {"date": "2021-09-15", "close": 41.2, "volume": 3378.0}, {"date": "2021-09-16", "close": 40.8, "volume": 6313.0}, {"date": "2021-09-17", "close": 40.2, "volume": 4312.0}, {"date": "2021-09-20", "close": 39.4, "volume": 2459.0}, {"date": "2021-09-21", "close": 38.6, "volume": 3134.0}, {"date": "2021-09-22", "close": 38.5, "volume": 3765.0}, {"date": "2021-09-23", "close": 39.2, "volume": 3003.0}, {"date": "2021-09-24", "close": 39.2, "volume": 1974.0}, {"date": "2021-09-27", "close": 39.2, "volume": 2816.0}, {"date": "2021-09-28", "close": 37.8, "volume": 3932.0}, {"date": "2021-09-29", "close": 37.4, "volume": 3991.0}, {"date": "2021-09-30", "close": 37.4, "volume": 3002.0}, {"date": "2021-10-01", "close": 36.8, "volume": 2923.0}, {"date": "2021-10-04", "close": 36.2, "volume": 5854.0}, {"date": "2021-10-05", "close": 35.8, "volume": 7209.0}, {"date": "2021-10-06", "close": 33.8, "volume": 6455.0}, {"date": "2021-10-07", "close": 34.8, "volume": 2708.0}, {"date": "2021-10-08", "close": 34.2, "volume": 2465.0}, {"date": "2021-10-11", "close": 32.4, "volume": 9449.0}, {"date": "2021-10-12", "close": 35.8, "volume": 122024.0}, {"date": "2021-10-13", "close": 35.6, "volume": 9626.0}, {"date": "2021-10-14", "close": 34.0, "volume": 8268.0}, {"date": "2021-10-15", "close": 35.6, "volume": 10313.0}, {"date": "2021-10-18", "close": 34.4, "volume": 3586.0}, {"date": "2021-10-19", "close": 35.8, "volume": 21611.0}, {"date": "2021-10-20", "close": 36.17, "volume": 3917.0}, {"date": "2021-10-21", "close": 35.8, "volume": 3371.0}, {"date": "2021-10-22", "close": 35.0, "volume": 5572.0}, {"date": "2021-10-25", "close": 38.6, "volume": 137089.0}, {"date": "2021-10-26", "close": 37.6, "volume": 21911.0}, {"date": "2021-10-27", "close": 36.2, "volume": 3794.0}, {"date": "2021-10-28", "close": 36.6, "volume": 6183.0}, {"date": "2021-10-29", "close": 34.4, "volume": 7920.0}, {"date": "2021-11-01", "close": 34.6, "volume": 5611.0}, {"date": "2021-11-02", "close": 34.8, "volume": 5188.0}, {"date": "2021-11-03", "close": 34.4, "volume": 3468.0}, {"date": "2021-11-04", "close": 34.2, "volume": 5461.0}, {"date": "2021-11-05", "close": 33.8, "volume": 4167.0}, {"date": "2021-11-08", "close": 34.0, "volume": 8728.0}, {"date": "2021-11-09", "close": 34.1, "volume": 5393.0}, {"date": "2021-11-10", "close": 32.4, "volume": 4767.0}, {"date": "2021-11-11", "close": 32.2, "volume": 5353.0}, {"date": "2021-11-12", "close": 32.614, "volume": 3144.0}, {"date": "2021-11-15", "close": 32.308, "volume": 3427.0}, {"date": "2021-11-16", "close": 31.4, "volume": 7724.0}, {"date": "2021-11-17", "close": 31.2, "volume": 3994.0}, {"date": "2021-11-18", "close": 29.8, "volume": 7489.0}, {"date": "2021-11-19", "close": 29.0, "volume": 5876.0}, {"date": "2021-11-22", "close": 28.2, "volume": 4558.0}, {"date": "2021-11-23", "close": 27.6, "volume": 5868.0}, {"date": "2021-11-24", "close": 29.0, "volume": 3311.0}, {"date": "2021-11-26", "close": 29.6, "volume": 1535.0}, {"date": "2021-11-29", "close": 28.8, "volume": 2959.0}, {"date": "2021-11-30", "close": 28.798, "volume": 2630.0}, {"date": "2021-12-01", "close": 26.4, "volume": 7055.0}, {"date": "2021-12-02", "close": 25.2, "volume": 7067.0}, {"date": "2021-12-03", "close": 25.6, "volume": 5307.0}, {"date": "2021-12-06", "close": 24.2, "volume": 4688.0}, {"date": "2021-12-07", "close": 26.2, "volume": 9362.0}, {"date": "2021-12-08", "close": 26.296, "volume": 3393.0}, {"date": "2021-12-09", "close": 25.6, "volume": 3242.0}, {"date": "2021-12-10", "close": 25.6, "volume": 1829.0}, {"date": "2021-12-13", "close": 24.0, "volume": 3248.0}, {"date": "2021-12-14", "close": 23.0, "volume": 5012.0}, {"date": "2021-12-15", "close": 22.6, "volume": 5385.0}, {"date": "2021-12-16", "close": 22.4, "volume": 3737.0}, {"date": "2021-12-17", "close": 22.6, "volume": 4706.0}, {"date": "2021-12-20", "close": 21.4, "volume": 7891.0}, {"date": "2021-12-21", "close": 26.2, "volume": 446989.0}, {"date": "2021-12-22", "close": 25.0, "volume": 51683.0}, {"date": "2021-12-23", "close": 22.8, "volume": 34420.0}, {"date": "2021-12-27", "close": 22.2, "volume": 19073.0}, {"date": "2021-12-28", "close": 20.6, "volume": 27309.0}, {"date": "2021-12-29", "close": 20.8, "volume": 8550.0}, {"date": "2021-12-30", "close": 21.2, "volume": 15840.0}, {"date": "2021-12-31", "close": 20.4, "volume": 17116.0}, {"date": "2022-01-03", "close": 22.4, "volume": 12337.0}, {"date": "2022-01-04", "close": 23.6, "volume": 57368.0}, {"date": "2022-01-05", "close": 21.8, "volume": 15690.0}, {"date": "2022-01-06", "close": 20.8, "volume": 9032.0}, {"date": "2022-01-07", "close": 20.758, "volume": 5242.0}, {"date": "2022-01-10", "close": 20.002, "volume": 9719.0}, {"date": "2022-01-11", "close": 21.8, "volume": 13321.0}, {"date": "2022-01-12", "close": 20.6, "volume": 6699.0}, {"date": "2022-01-13", "close": 19.82, "volume": 7851.0}, {"date": "2022-01-14", "close": 20.2, "volume": 6615.0}, {"date": "2022-01-18", "close": 19.798, "volume": 3927.0}, {"date": "2022-01-19", "close": 19.292, "volume": 6638.0}, {"date": "2022-01-20", "close": 19.8, "volume": 5464.0}, {"date": "2022-01-21", "close": 18.592, "volume": 7834.0}, {"date": "2022-01-24", "close": 18.802, "volume": 14343.0}, {"date": "2022-01-25", "close": 19.6, "volume": 5170.0}, {"date": "2022-01-26", "close": 20.2, "volume": 6980.0}, {"date": "2022-01-27", "close": 20.6, "volume": 9044.0}, {"date": "2022-01-28", "close": 20.3, "volume": 1743.0}, {"date": "2022-01-31", "close": 20.922, "volume": 2351.0}, {"date": "2022-02-01", "close": 22.8, "volume": 10232.0}, {"date": "2022-02-02", "close": 23.4, "volume": 9609.0}, {"date": "2022-02-03", "close": 23.6, "volume": 6292.0}, {"date": "2022-02-04", "close": 24.2, "volume": 3475.0}, {"date": "2022-02-07", "close": 25.2, "volume": 2817.0}, {"date": "2022-02-08", "close": 25.2, "volume": 2002.0}, {"date": "2022-02-09", "close": 24.4, "volume": 2783.0}, {"date": "2022-02-10", "close": 23.8, "volume": 4439.0}, {"date": "2022-02-11", "close": 23.4, "volume": 1587.0}, {"date": "2022-02-14", "close": 23.2, "volume": 2829.0}, {"date": "2022-02-15", "close": 23.6, "volume": 10000.0}, {"date": "2022-02-16", "close": 22.2, "volume": 7559.0}, {"date": "2022-02-17", "close": 21.4, "volume": 6314.0}, {"date": "2022-02-18", "close": 21.2, "volume": 3246.0}, {"date": "2022-02-22", "close": 20.6, "volume": 1287.0}, {"date": "2022-02-23", "close": 20.0, "volume": 892.0}, {"date": "2022-02-24", "close": 19.816, "volume": 3044.0}, {"date": "2022-02-25", "close": 20.0, "volume": 3061.0}, {"date": "2022-02-28", "close": 20.4, "volume": 2459.0}, {"date": "2022-03-01", "close": 19.404, "volume": 4772.0}, {"date": "2022-03-02", "close": 19.712, "volume": 7774.0}, {"date": "2022-03-03", "close": 19.7, "volume": 2742.0}, {"date": "2022-03-04", "close": 18.72, "volume": 2536.0}, {"date": "2022-03-07", "close": 17.82, "volume": 8506.0}, {"date": "2022-03-08", "close": 17.902, "volume": 4981.0}, {"date": "2022-03-09", "close": 19.484, "volume": 13592.0}, {"date": "2022-03-10", "close": 20.8, "volume": 7533.0}, {"date": "2022-03-11", "close": 20.8, "volume": 6776.0}, {"date": "2022-03-14", "close": 19.366, "volume": 3492.0}, {"date": "2022-03-15", "close": 19.48, "volume": 4051.0}, {"date": "2022-03-16", "close": 19.936, "volume": 1892.0}, {"date": "2022-03-17", "close": 20.0, "volume": 2307.0}, {"date": "2022-03-18", "close": 18.84, "volume": 18731.0}, {"date": "2022-03-21", "close": 20.0, "volume": 22430.0}, {"date": "2022-03-22", "close": 20.2, "volume": 4744.0}, {"date": "2022-03-23", "close": 20.4, "volume": 4427.0}, {"date": "2022-03-24", "close": 20.4, "volume": 8231.0}, {"date": "2022-03-25", "close": 20.2, "volume": 4363.0}, {"date": "2022-03-28", "close": 19.434, "volume": 3370.0}, {"date": "2022-03-29", "close": 18.786, "volume": 7347.0}, {"date": "2022-03-30", "close": 19.194, "volume": 4444.0}, {"date": "2022-03-31", "close": 19.13, "volume": 8777.0}, {"date": "2022-04-01", "close": 18.8, "volume": 1515.0}, {"date": "2022-04-04", "close": 17.904, "volume": 11492.0}, {"date": "2022-04-05", "close": 17.62, "volume": 7935.0}, {"date": "2022-04-06", "close": 17.902, "volume": 6429.0}, {"date": "2022-04-07", "close": 18.014, "volume": 3921.0}, {"date": "2022-04-08", "close": 17.42, "volume": 11569.0}, {"date": "2022-04-11", "close": 17.6, "volume": 56112.0}, {"date": "2022-04-12", "close": 18.106, "volume": 20026.0}, {"date": "2022-04-13", "close": 17.202, "volume": 14049.0}, {"date": "2022-04-14", "close": 17.594, "volume": 11944.0}, {"date": "2022-04-18", "close": 16.34, "volume": 17703.0}, {"date": "2022-04-19", "close": 16.122, "volume": 5560.0}, {"date": "2022-04-20", "close": 15.84, "volume": 6849.0}, {"date": "2022-04-21", "close": 15.696, "volume": 6653.0}, {"date": "2022-04-22", "close": 15.29, "volume": 3530.0}, {"date": "2022-04-25", "close": 14.726, "volume": 54958.0}, {"date": "2022-04-26", "close": 14.0, "volume": 12244.0}, {"date": "2022-04-27", "close": 14.602, "volume": 5467.0}, {"date": "2022-04-28", "close": 13.948, "volume": 4397.0}, {"date": "2022-04-29", "close": 13.94, "volume": 1823.0}, {"date": "2022-05-02", "close": 13.964, "volume": 13906.0}, {"date": "2022-05-03", "close": 14.25, "volume": 6018.0}, {"date": "2022-05-04", "close": 14.136, "volume": 5160.0}, {"date": "2022-05-05", "close": 14.2, "volume": 2777.0}, {"date": "2022-05-06", "close": 13.378, "volume": 9634.0}, {"date": "2022-05-09", "close": 11.04, "volume": 10217.0}, {"date": "2022-05-10", "close": 10.56, "volume": 14264.0}, {"date": "2022-05-11", "close": 10.4, "volume": 8502.0}, {"date": "2022-05-12", "close": 10.0, "volume": 11134.0}, {"date": "2022-05-13", "close": 11.326, "volume": 21861.0}, {"date": "2022-05-16", "close": 10.04, "volume": 29138.0}, {"date": "2022-05-17", "close": 9.802, "volume": 21328.0}, {"date": "2022-05-18", "close": 7.93, "volume": 65634.0}, {"date": "2022-05-19", "close": 7.7, "volume": 182994.0}, {"date": "2022-05-20", "close": 7.852, "volume": 22407.0}, {"date": "2022-05-23", "close": 8.4, "volume": 23692.0}, {"date": "2022-05-24", "close": 7.64, "volume": 18249.0}, {"date": "2022-05-25", "close": 7.6, "volume": 10479.0}, {"date": "2022-05-26", "close": 8.0, "volume": 21304.0}, {"date": "2022-05-27", "close": 8.36, "volume": 4485.0}, {"date": "2022-05-31", "close": 8.324, "volume": 29205.0}, {"date": "2022-06-01", "close": 8.472, "volume": 4100.0}, {"date": "2022-06-02", "close": 8.16, "volume": 2963.0}, {"date": "2022-06-03", "close": 8.374, "volume": 6257.0}, {"date": "2022-06-06", "close": 8.262, "volume": 25255.0}, {"date": "2022-06-07", "close": 9.2, "volume": 45746.0}, {"date": "2022-06-08", "close": 11.188, "volume": 32360.0}, {"date": "2022-06-09", "close": 12.0, "volume": 57431.0}, {"date": "2022-06-10", "close": 10.644, "volume": 22205.0}, {"date": "2022-06-13", "close": 9.99, "volume": 5628.0}, {"date": "2022-06-14", "close": 10.206, "volume": 3892.0}, {"date": "2022-06-15", "close": 11.6, "volume": 7893.0}, {"date": "2022-06-16", "close": 10.898, "volume": 5018.0}, {"date": "2022-06-17", "close": 11.4, "volume": 6097.0}, {"date": "2022-06-21", "close": 11.574, "volume": 5236.0}, {"date": "2022-06-22", "close": 11.956, "volume": 7909.0}, {"date": "2022-06-23", "close": 11.6, "volume": 5161.0}, {"date": "2022-06-24", "close": 11.702, "volume": 26885.0}, {"date": "2022-06-27", "close": 14.0, "volume": 68804.0}, {"date": "2022-06-28", "close": 15.1, "volume": 111587.0}, {"date": "2022-06-29", "close": 12.48, "volume": 35701.0}, {"date": "2022-06-30", "close": 11.176, "volume": 19138.0}, {"date": "2022-07-01", "close": 10.642, "volume": 7663.0}, {"date": "2022-07-05", "close": 12.1, "volume": 170539.0}, {"date": "2022-07-06", "close": 18.0, "volume": 684525.0}, {"date": "2022-07-07", "close": 22.928, "volume": 223303.0}, {"date": "2022-07-08", "close": 27.8, "volume": 157896.0}, {"date": "2022-07-11", "close": 25.8, "volume": 48967.0}, {"date": "2022-07-12", "close": 23.4, "volume": 14464.0}, {"date": "2022-07-13", "close": 23.6, "volume": 9191.0}, {"date": "2022-07-14", "close": 24.8, "volume": 9067.0}, {"date": "2022-07-15", "close": 24.4, "volume": 12251.0}, {"date": "2022-07-18", "close": 26.6, "volume": 6283.0}, {"date": "2022-07-19", "close": 25.4, "volume": 9632.0}, {"date": "2022-07-20", "close": 27.0, "volume": 6549.0}, {"date": "2022-07-21", "close": 27.4, "volume": 5121.0}, {"date": "2022-07-22", "close": 28.0, "volume": 6346.0}, {"date": "2022-07-25", "close": 25.4, "volume": 3282.0}, {"date": "2022-07-26", "close": 26.2, "volume": 11453.0}, {"date": "2022-07-27", "close": 25.2, "volume": 5623.0}, {"date": "2022-07-28", "close": 25.4, "volume": 3757.0}, {"date": "2022-07-29", "close": 26.4, "volume": 2133.0}, {"date": "2022-08-01", "close": 25.2, "volume": 1243.0}, {"date": "2022-08-02", "close": 25.8, "volume": 3570.0}, {"date": "2022-08-03", "close": 26.8, "volume": 10877.0}, {"date": "2022-08-04", "close": 29.0, "volume": 5392.0}, {"date": "2022-08-05", "close": 29.2, "volume": 7567.0}, {"date": "2022-08-08", "close": 27.2, "volume": 3613.0}, {"date": "2022-08-09", "close": 26.8, "volume": 3670.0}, {"date": "2022-08-10", "close": 26.0, "volume": 4513.0}, {"date": "2022-08-11", "close": 26.4, "volume": 1108.0}, {"date": "2022-08-12", "close": 27.8, "volume": 6532.0}, {"date": "2022-08-15", "close": 30.4, "volume": 11125.0}, {"date": "2022-08-16", "close": 30.8, "volume": 7547.0}, {"date": "2022-08-17", "close": 31.6, "volume": 4965.0}, {"date": "2022-08-18", "close": 30.4, "volume": 4126.0}, {"date": "2022-08-19", "close": 29.6, "volume": 4664.0}, {"date": "2022-08-22", "close": 29.2, "volume": 4797.0}, {"date": "2022-08-23", "close": 29.4, "volume": 1618.0}, {"date": "2022-08-24", "close": 30.0, "volume": 5658.0}, {"date": "2022-08-25", "close": 30.2, "volume": 4927.0}, {"date": "2022-08-26", "close": 29.4, "volume": 5232.0}, {"date": "2022-08-29", "close": 29.4, "volume": 2185.0}, {"date": "2022-08-30", "close": 26.0, "volume": 7506.0}, {"date": "2022-08-31", "close": 26.4, "volume": 3973.0}, {"date": "2022-09-01", "close": 26.6, "volume": 3148.0}, {"date": "2022-09-02", "close": 26.6, "volume": 1263.0}, {"date": "2022-09-06", "close": 26.4, "volume": 1825.0}, {"date": "2022-09-07", "close": 26.0, "volume": 1938.0}, {"date": "2022-09-08", "close": 26.2, "volume": 379.0}, {"date": "2022-09-09", "close": 28.8, "volume": 3989.0}, {"date": "2022-09-12", "close": 29.2, "volume": 2752.0}, {"date": "2022-09-13", "close": 29.0, "volume": 1133.0}, {"date": "2022-09-14", "close": 28.8, "volume": 3322.0}, {"date": "2022-09-15", "close": 26.2, "volume": 5098.0}, {"date": "2022-09-16", "close": 25.6, "volume": 4056.0}, {"date": "2022-09-19", "close": 25.2, "volume": 2566.0}, {"date": "2022-09-20", "close": 24.0, "volume": 3389.0}, {"date": "2022-09-21", "close": 22.6, "volume": 2341.0}, {"date": "2022-09-22", "close": 22.6, "volume": 1485.0}, {"date": "2022-09-23", "close": 21.2, "volume": 4713.0}, {"date": "2022-09-26", "close": 21.34, "volume": 1679.0}, {"date": "2022-09-27", "close": 21.2, "volume": 1846.0}, {"date": "2022-09-28", "close": 22.6, "volume": 1129.0}, {"date": "2022-09-29", "close": 21.2, "volume": 1028.0}, {"date": "2022-09-30", "close": 21.6, "volume": 1208.0}, {"date": "2022-10-03", "close": 22.8, "volume": 1081.0}, {"date": "2022-10-04", "close": 22.8, "volume": 846.0}, {"date": "2022-10-05", "close": 22.0, "volume": 333.0}, {"date": "2022-10-06", "close": 22.8, "volume": 1303.0}, {"date": "2022-10-07", "close": 21.0, "volume": 1609.0}, {"date": "2022-10-10", "close": 20.8, "volume": 727.0}, {"date": "2022-10-11", "close": 20.0, "volume": 1367.0}, {"date": "2022-10-12", "close": 20.4, "volume": 1214.0}, {"date": "2022-10-13", "close": 19.604, "volume": 775.0}, {"date": "2022-10-14", "close": 20.2, "volume": 494.0}, {"date": "2022-10-17", "close": 19.64, "volume": 1544.0}, {"date": "2022-10-18", "close": 19.702, "volume": 497.0}, {"date": "2022-10-19", "close": 19.504, "volume": 651.0}, {"date": "2022-10-20", "close": 19.556, "volume": 555.0}, {"date": "2022-10-21", "close": 19.502, "volume": 1306.0}, {"date": "2022-10-24", "close": 19.2, "volume": 1412.0}, {"date": "2022-10-25", "close": 19.4, "volume": 1024.0}, {"date": "2022-10-26", "close": 19.641, "volume": 857.0}, {"date": "2022-10-27", "close": 20.4, "volume": 831.0}, {"date": "2022-10-28", "close": 21.088, "volume": 1364.0}, {"date": "2022-10-31", "close": 20.0, "volume": 849.0}, {"date": "2022-11-01", "close": 19.842, "volume": 575.0}, {"date": "2022-11-02", "close": 19.7, "volume": 618.0}, {"date": "2022-11-03", "close": 19.22, "volume": 973.0}, {"date": "2022-11-04", "close": 19.2, "volume": 877.0}, {"date": "2022-11-07", "close": 19.598, "volume": 1665.0}, {"date": "2022-11-08", "close": 18.9764, "volume": 459.0}, {"date": "2022-11-09", "close": 18.902, "volume": 1696.0}, {"date": "2022-11-10", "close": 17.564, "volume": 2285.0}, {"date": "2022-11-11", "close": 18.2, "volume": 1185.0}, {"date": "2022-11-14", "close": 18.8, "volume": 1073.0}, {"date": "2022-11-15", "close": 19.254, "volume": 1005.0}, {"date": "2022-11-16", "close": 19.1925, "volume": 958.0}, {"date": "2022-11-17", "close": 18.526, "volume": 486.0}, {"date": "2022-11-18", "close": 18.002, "volume": 479.0}, {"date": "2022-11-21", "close": 18.126, "volume": 408.0}, {"date": "2022-11-22", "close": 18.296, "volume": 899.0}, {"date": "2022-11-23", "close": 17.918, "volume": 2584.0}, {"date": "2022-11-25", "close": 17.8, "volume": 630.0}, {"date": "2022-11-28", "close": 17.756, "volume": 848.0}, {"date": "2022-11-29", "close": 16.85, "volume": 1317.0}, {"date": "2022-11-30", "close": 16.24, "volume": 1424.0}, {"date": "2022-12-01", "close": 17.604, "volume": 2466.0}, {"date": "2022-12-02", "close": 18.8, "volume": 1425.0}, {"date": "2022-12-05", "close": 18.0, "volume": 1452.0}, {"date": "2022-12-06", "close": 19.298, "volume": 2078.0}, {"date": "2022-12-07", "close": 19.8, "volume": 4080.0}, {"date": "2022-12-08", "close": 18.3, "volume": 3689.0}, {"date": "2022-12-09", "close": 19.6, "volume": 3144.0}, {"date": "2022-12-12", "close": 20.8, "volume": 2006.0}, {"date": "2022-12-13", "close": 20.6, "volume": 1570.0}, {"date": "2022-12-14", "close": 19.276, "volume": 1085.0}, {"date": "2022-12-15", "close": 17.8, "volume": 11018.0}, {"date": "2022-12-16", "close": 19.004, "volume": 3160.0}, {"date": "2022-12-19", "close": 17.4, "volume": 5511.0}, {"date": "2022-12-20", "close": 17.0, "volume": 532.0}, {"date": "2022-12-21", "close": 15.376, "volume": 1671.0}, {"date": "2022-12-22", "close": 15.8, "volume": 2582.0}, {"date": "2022-12-23", "close": 15.8, "volume": 1069.0}, {"date": "2022-12-27", "close": 15.8, "volume": 4368.0}, {"date": "2022-12-28", "close": 15.8, "volume": 3298.0}, {"date": "2022-12-29", "close": 15.52, "volume": 1637.0}, {"date": "2022-12-30", "close": 15.662, "volume": 6699.0}, {"date": "2023-01-03", "close": 16.002, "volume": 1171.0}, {"date": "2023-01-04", "close": 16.336, "volume": 1072.0}, {"date": "2023-01-05", "close": 16.604, "volume": 1193.0}, {"date": "2023-01-06", "close": 18.0, "volume": 1558.0}, {"date": "2023-01-09", "close": 18.8, "volume": 1593.0}, {"date": "2023-01-10", "close": 18.754, "volume": 382.0}, {"date": "2023-01-11", "close": 17.97, "volume": 1756.0}, {"date": "2023-01-12", "close": 18.198, "volume": 2174.0}, {"date": "2023-01-13", "close": 18.456, "volume": 3035.0}, {"date": "2023-01-17", "close": 18.2, "volume": 743.0}, {"date": "2023-01-18", "close": 18.0956, "volume": 261.0}, {"date": "2023-01-19", "close": 17.61, "volume": 642.0}, {"date": "2023-01-20", "close": 18.178, "volume": 628.0}, {"date": "2023-01-23", "close": 17.62, "volume": 668.0}, {"date": "2023-01-24", "close": 19.574, "volume": 4833.0}, {"date": "2023-01-25", "close": 20.0, "volume": 5505.0}, {"date": "2023-01-26", "close": 20.4, "volume": 5369.0}, {"date": "2023-01-27", "close": 21.0, "volume": 4221.0}, {"date": "2023-01-30", "close": 19.804, "volume": 1769.0}, {"date": "2023-01-31", "close": 20.4, "volume": 867.0}, {"date": "2023-02-01", "close": 19.8, "volume": 1410.0}, {"date": "2023-02-02", "close": 19.4, "volume": 2730.0}, {"date": "2023-02-03", "close": 19.488, "volume": 3338.0}, {"date": "2023-02-06", "close": 19.958, "volume": 1378.0}, {"date": "2023-02-07", "close": 19.8, "volume": 1580.0}, {"date": "2023-02-08", "close": 19.998, "volume": 1873.0}, {"date": "2023-02-09", "close": 18.5, "volume": 1907.0}, {"date": "2023-02-10", "close": 19.456, "volume": 762.0}, {"date": "2023-02-13", "close": 19.6, "volume": 232.0}, {"date": "2023-02-14", "close": 18.8, "volume": 464.0}, {"date": "2023-02-15", "close": 19.06, "volume": 321.0}, {"date": "2023-02-16", "close": 18.99, "volume": 668.0}, {"date": "2023-02-17", "close": 19.004, "volume": 948.0}, {"date": "2023-02-21", "close": 19.598, "volume": 636.0}, {"date": "2023-02-22", "close": 19.0, "volume": 1217.0}, {"date": "2023-02-23", "close": 18.402, "volume": 1836.0}, {"date": "2023-02-24", "close": 18.222, "volume": 765.0}, {"date": "2023-02-27", "close": 18.902, "volume": 595.0}, {"date": "2023-02-28", "close": 18.648, "volume": 433.0}, {"date": "2023-03-01", "close": 18.004, "volume": 1318.0}, {"date": "2023-03-02", "close": 18.6, "volume": 525.0}, {"date": "2023-03-03", "close": 18.8, "volume": 822.0}, {"date": "2023-03-06", "close": 17.902, "volume": 883.0}, {"date": "2023-03-07", "close": 18.21, "volume": 338.0}, {"date": "2023-03-08", "close": 17.655, "volume": 1121.0}, {"date": "2023-03-09", "close": 17.12, "volume": 528.0}, {"date": "2023-03-10", "close": 17.2, "volume": 555.0}, {"date": "2023-03-13", "close": 16.796, "volume": 2252.0}, {"date": "2023-03-14", "close": 16.0, "volume": 2344.0}, {"date": "2023-03-15", "close": 15.302, "volume": 1315.0}, {"date": "2023-03-16", "close": 15.934, "volume": 1845.0}, {"date": "2023-03-17", "close": 15.6, "volume": 766.0}, {"date": "2023-03-20", "close": 15.246, "volume": 821.0}, {"date": "2023-03-21", "close": 15.4, "volume": 319.0}, {"date": "2023-03-22", "close": 15.002, "volume": 729.0}, {"date": "2023-03-23", "close": 15.0, "volume": 885.0}, {"date": "2023-03-24", "close": 14.932, "volume": 369.0}, {"date": "2023-03-27", "close": 14.623, "volume": 840.0}, {"date": "2023-03-28", "close": 14.602, "volume": 934.0}, {"date": "2023-03-29", "close": 14.84, "volume": 885.0}, {"date": "2023-03-30", "close": 15.802, "volume": 823.0}, {"date": "2023-03-31", "close": 16.6, "volume": 493.0}, {"date": "2023-04-03", "close": 16.4, "volume": 200.0}, {"date": "2023-04-04", "close": 16.0, "volume": 881.0}, {"date": "2023-04-05", "close": 16.048, "volume": 332.0}, {"date": "2023-04-06", "close": 16.0, "volume": 366.0}, {"date": "2023-04-10", "close": 15.6, "volume": 380.0}, {"date": "2023-04-11", "close": 15.8042, "volume": 249.0}, {"date": "2023-04-12", "close": 15.604, "volume": 645.0}, {"date": "2023-04-13", "close": 16.25, "volume": 1019.0}, {"date": "2023-04-14", "close": 15.8, "volume": 1031.0}, {"date": "2023-04-17", "close": 15.978, "volume": 377.0}, {"date": "2023-04-18", "close": 15.994, "volume": 457.0}, {"date": "2023-04-19", "close": 15.9, "volume": 463.0}, {"date": "2023-04-20", "close": 15.2561, "volume": 719.0}, {"date": "2023-04-21", "close": 15.274, "volume": 361.0}, {"date": "2023-04-24", "close": 15.142, "volume": 174.0}, {"date": "2023-04-25", "close": 15.6, "volume": 176.0}, {"date": "2023-04-26", "close": 15.8798, "volume": 538.0}, {"date": "2023-04-27", "close": 15.728, "volume": 343.0}, {"date": "2023-04-28", "close": 15.594, "volume": 450.0}, {"date": "2023-05-01", "close": 15.64, "volume": 374.0}, {"date": "2023-05-02", "close": 15.5, "volume": 284.0}, {"date": "2023-05-03", "close": 15.2, "volume": 748.0}, {"date": "2023-05-04", "close": 15.678, "volume": 387.0}, {"date": "2023-05-05", "close": 15.4, "volume": 620.0}, {"date": "2023-05-08", "close": 15.461, "volume": 978.0}, {"date": "2023-05-09", "close": 15.4311, "volume": 863.0}, {"date": "2023-05-10", "close": 15.6, "volume": 1030.0}, {"date": "2023-05-11", "close": 15.302, "volume": 228.0}, {"date": "2023-05-12", "close": 15.754, "volume": 448.0}, {"date": "2023-05-15", "close": 15.102, "volume": 679.0}, {"date": "2023-05-16", "close": 15.54, "volume": 498.0}, {"date": "2023-05-17", "close": 15.8, "volume": 737.0}, {"date": "2023-05-18", "close": 15.752, "volume": 199.0}, {"date": "2023-05-19", "close": 16.388, "volume": 2387.0}, {"date": "2023-05-22", "close": 16.1, "volume": 556.0}, {"date": "2023-05-23", "close": 15.5, "volume": 1515.0}, {"date": "2023-05-24", "close": 15.48, "volume": 398.0}, {"date": "2023-05-25", "close": 15.0, "volume": 889.0}, {"date": "2023-05-26", "close": 15.0, "volume": 1019.0}, {"date": "2023-05-30", "close": 15.46, "volume": 379.0}, {"date": "2023-05-31", "close": 15.28, "volume": 631.0}, {"date": "2023-06-01", "close": 15.52, "volume": 557.0}, {"date": "2023-06-02", "close": 15.44, "volume": 688.0}, {"date": "2023-06-05", "close": 15.458, "volume": 471.0}, {"date": "2023-06-06", "close": 15.5, "volume": 775.0}, {"date": "2023-06-07", "close": 15.5, "volume": 387.0}, {"date": "2023-06-08", "close": 15.52, "volume": 523.0}, {"date": "2023-06-09", "close": 15.2, "volume": 827.0}, {"date": "2023-06-12", "close": 15.4, "volume": 260.0}, {"date": "2023-06-13", "close": 14.93, "volume": 452.0}, {"date": "2023-06-14", "close": 15.02, "volume": 578.0}, {"date": "2023-06-15", "close": 15.0, "volume": 347.0}, {"date": "2023-06-16", "close": 15.0, "volume": 2689.0}, {"date": "2023-06-20", "close": 15.2, "volume": 347.0}, {"date": "2023-06-21", "close": 14.95, "volume": 2246.0}, {"date": "2023-06-22", "close": 14.982, "volume": 655.0}, {"date": "2023-06-23", "close": 12.996, "volume": 2573.0}, {"date": "2023-06-26", "close": 13.078, "volume": 2608.0}, {"date": "2023-06-27", "close": 12.998, "volume": 882.0}, {"date": "2023-06-28", "close": 13.316, "volume": 1114.0}, {"date": "2023-06-29", "close": 13.0, "volume": 1419.0}, {"date": "2023-06-30", "close": 12.924, "volume": 2997.0}, {"date": "2023-07-03", "close": 13.11, "volume": 1874.0}, {"date": "2023-07-05", "close": 13.2, "volume": 2479.0}, {"date": "2023-07-06", "close": 12.04, "volume": 2397.0}, {"date": "2023-07-07", "close": 12.3, "volume": 796.0}, {"date": "2023-07-10", "close": 12.988, "volume": 2093.0}, {"date": "2023-07-11", "close": 13.18, "volume": 1994.0}, {"date": "2023-07-12", "close": 12.994, "volume": 1983.0}, {"date": "2023-07-13", "close": 12.974, "volume": 741.0}, {"date": "2023-07-14", "close": 12.78, "volume": 1313.0}, {"date": "2023-07-17", "close": 12.218, "volume": 2442.0}, {"date": "2023-07-18", "close": 11.59, "volume": 2110.0}, {"date": "2023-07-19", "close": 11.3683, "volume": 2718.0}, {"date": "2023-07-20", "close": 11.0, "volume": 1808.0}, {"date": "2023-07-21", "close": 10.72, "volume": 2508.0}, {"date": "2023-07-24", "close": 10.362, "volume": 1256.0}, {"date": "2023-07-25", "close": 10.37, "volume": 1440.0}, {"date": "2023-07-26", "close": 10.4362, "volume": 1288.0}, {"date": "2023-07-27", "close": 11.8, "volume": 176642.0}, {"date": "2023-07-28", "close": 11.49, "volume": 16033.0}, {"date": "2023-07-31", "close": 12.26, "volume": 4169.0}, {"date": "2023-08-01", "close": 11.72, "volume": 2158.0}, {"date": "2023-08-02", "close": 11.756, "volume": 864.0}, {"date": "2023-08-03", "close": 11.534, "volume": 1283.0}, {"date": "2023-08-04", "close": 11.54, "volume": 521.0}, {"date": "2023-08-07", "close": 11.24, "volume": 988.0}, {"date": "2023-08-08", "close": 11.0, "volume": 871.0}, {"date": "2023-08-09", "close": 10.42, "volume": 1021.0}, {"date": "2023-08-10", "close": 10.416, "volume": 930.0}, {"date": "2023-08-11", "close": 10.492, "volume": 754.0}, {"date": "2023-08-14", "close": 10.348, "volume": 270.0}, {"date": "2023-08-15", "close": 10.76, "volume": 601.0}, {"date": "2023-08-16", "close": 10.4, "volume": 7128.0}, {"date": "2023-08-17", "close": 9.946, "volume": 1373.0}, {"date": "2023-08-18", "close": 10.02, "volume": 3836.0}, {"date": "2023-08-21", "close": 10.4, "volume": 1215.0}, {"date": "2023-08-22", "close": 10.302, "volume": 1255.0}, {"date": "2023-08-23", "close": 9.852, "volume": 439.0}, {"date": "2023-08-24", "close": 10.18, "volume": 509.0}, {"date": "2023-08-25", "close": 11.0, "volume": 643.0}, {"date": "2023-08-28", "close": 9.75, "volume": 1215.0}, {"date": "2023-08-29", "close": 9.6032, "volume": 385.0}, {"date": "2023-08-30", "close": 9.98, "volume": 873.0}, {"date": "2023-08-31", "close": 10.26, "volume": 1461.0}, {"date": "2023-09-01", "close": 9.602, "volume": 901.0}, {"date": "2023-09-05", "close": 9.45, "volume": 1596.0}, {"date": "2023-09-06", "close": 9.53, "volume": 473.0}, {"date": "2023-09-07", "close": 10.28, "volume": 846.0}, {"date": "2023-09-08", "close": 9.8, "volume": 338.0}, {"date": "2023-09-11", "close": 9.45, "volume": 2620.0}, {"date": "2023-09-12", "close": 9.64, "volume": 813.0}, {"date": "2023-09-13", "close": 9.22, "volume": 375.0}, {"date": "2023-09-14", "close": 9.64, "volume": 1573.0}, {"date": "2023-09-15", "close": 10.08, "volume": 2798.0}, {"date": "2023-09-18", "close": 10.398, "volume": 903.0}, {"date": "2023-09-19", "close": 9.694, "volume": 387.0}, {"date": "2023-09-20", "close": 9.4, "volume": 579.0}, {"date": "2023-09-21", "close": 9.16, "volume": 1522.0}, {"date": "2023-09-22", "close": 9.662, "volume": 354.0}, {"date": "2023-09-25", "close": 9.29, "volume": 2344.0}, {"date": "2023-09-26", "close": 10.0, "volume": 970.0}, {"date": "2023-09-27", "close": 9.024, "volume": 1103.0}, {"date": "2023-09-28", "close": 9.474, "volume": 127.0}, {"date": "2023-09-29", "close": 9.48, "volume": 140.0}, {"date": "2023-10-02", "close": 9.16, "volume": 1168.0}, {"date": "2023-10-03", "close": 9.096, "volume": 1295.0}, {"date": "2023-10-04", "close": 9.32, "volume": 662.0}, {"date": "2023-10-05", "close": 9.0, "volume": 513.0}, {"date": "2023-10-06", "close": 8.602, "volume": 275.0}, {"date": "2023-10-09", "close": 8.602, "volume": 552.0}, {"date": "2023-10-10", "close": 8.998, "volume": 2076.0}, {"date": "2023-10-11", "close": 8.8, "volume": 535.0}, {"date": "2023-10-12", "close": 8.806, "volume": 108.0}, {"date": "2023-10-13", "close": 9.2, "volume": 1069.0}, {"date": "2023-10-16", "close": 8.836, "volume": 1119.0}, {"date": "2023-10-17", "close": 9.304, "volume": 1921.0}, {"date": "2023-10-18", "close": 9.502, "volume": 793.0}, {"date": "2023-10-19", "close": 8.4, "volume": 617.0}, {"date": "2023-10-20", "close": 7.616, "volume": 2430.0}, {"date": "2023-10-23", "close": 6.8, "volume": 5880.0}, {"date": "2023-10-24", "close": 7.402, "volume": 37198.0}, {"date": "2023-10-25", "close": 8.44, "volume": 10760.0}, {"date": "2023-10-26", "close": 8.7142, "volume": 1217.0}, {"date": "2023-10-27", "close": 8.412, "volume": 1323.0}, {"date": "2023-10-30", "close": 8.672, "volume": 1233.0}, {"date": "2023-10-31", "close": 8.01, "volume": 1418.0}, {"date": "2023-11-01", "close": 8.6, "volume": 1035.0}, {"date": "2023-11-02", "close": 8.6, "volume": 151.0}, {"date": "2023-11-03", "close": 8.454, "volume": 345.0}, {"date": "2023-11-06", "close": 8.6, "volume": 432.0}, {"date": "2023-11-07", "close": 8.22, "volume": 567.0}, {"date": "2023-11-08", "close": 7.64, "volume": 1355.0}, {"date": "2023-11-09", "close": 8.2, "volume": 1046.0}, {"date": "2023-11-10", "close": 8.394, "volume": 242.0}, {"date": "2023-11-13", "close": 7.8, "volume": 680.0}, {"date": "2023-11-14", "close": 8.0, "volume": 1159.0}, {"date": "2023-11-15", "close": 7.51, "volume": 505.0}, {"date": "2023-11-16", "close": 7.488, "volume": 3385.0}, {"date": "2023-11-17", "close": 6.8, "volume": 285.0}, {"date": "2023-11-20", "close": 7.2, "volume": 6046.0}, {"date": "2023-11-21", "close": 7.21, "volume": 442.0}, {"date": "2023-11-22", "close": 7.444, "volume": 456.0}, {"date": "2023-11-24", "close": 7.37, "volume": 645.0}, {"date": "2023-11-27", "close": 6.8, "volume": 740.0}, {"date": "2023-11-28", "close": 6.803, "volume": 515.0}, {"date": "2023-11-29", "close": 6.644, "volume": 1745.0}, {"date": "2023-11-30", "close": 6.804, "volume": 188.0}, {"date": "2023-12-01", "close": 6.83, "volume": 815.0}, {"date": "2023-12-04", "close": 6.8, "volume": 2027.0}, {"date": "2023-12-05", "close": 6.6, "volume": 618.0}, {"date": "2023-12-06", "close": 6.398, "volume": 1858.0}, {"date": "2023-12-07", "close": 5.98, "volume": 2063.0}, {"date": "2023-12-08", "close": 5.508, "volume": 3479.0}, {"date": "2023-12-11", "close": 5.5, "volume": 1807.0}, {"date": "2023-12-12", "close": 5.178, "volume": 1229.0}, {"date": "2023-12-13", "close": 5.6, "volume": 1751.0}, {"date": "2023-12-14", "close": 5.2119, "volume": 2820.0}, {"date": "2023-12-15", "close": 5.498, "volume": 3781.0}, {"date": "2023-12-18", "close": 5.402, "volume": 1181.0}, {"date": "2023-12-19", "close": 5.37, "volume": 1370.0}, {"date": "2023-12-20", "close": 5.202, "volume": 2263.0}, {"date": "2023-12-21", "close": 5.16, "volume": 2646.0}, {"date": "2023-12-22", "close": 5.58, "volume": 1625.0}, {"date": "2023-12-26", "close": 5.4022, "volume": 4100.0}, {"date": "2023-12-27", "close": 6.522, "volume": 4355.0}, {"date": "2023-12-28", "close": 6.6, "volume": 3679.0}, {"date": "2023-12-29", "close": 8.25, "volume": 12941.0}, {"date": "2024-01-02", "close": 8.25, "volume": 4727.0}, {"date": "2024-01-03", "close": 8.308, "volume": 2810.0}, {"date": "2024-01-04", "close": 8.4, "volume": 4645.0}, {"date": "2024-01-05", "close": 8.494, "volume": 10065.0}, {"date": "2024-01-08", "close": 8.8, "volume": 13124.0}, {"date": "2024-01-09", "close": 7.145, "volume": 28620.0}, {"date": "2024-01-10", "close": 6.6, "volume": 23155.0}, {"date": "2024-01-11", "close": 6.51, "volume": 25141.0}, {"date": "2024-01-12", "close": 6.42, "volume": 10895.0}, {"date": "2024-01-16", "close": 6.42, "volume": 6232.0}, {"date": "2024-01-17", "close": 6.25, "volume": 1746.0}, {"date": "2024-01-18", "close": 6.16, "volume": 3931.0}, {"date": "2024-01-19", "close": 6.15, "volume": 2304.0}, {"date": "2024-01-22", "close": 6.55, "volume": 11158.0}, {"date": "2024-01-23", "close": 5.81, "volume": 20679.0}, {"date": "2024-01-24", "close": 5.58, "volume": 5608.0}, {"date": "2024-01-25", "close": 5.42, "volume": 3272.0}, {"date": "2024-01-26", "close": 5.33, "volume": 4355.0}, {"date": "2024-01-29", "close": 5.68, "volume": 4163.0}, {"date": "2024-01-30", "close": 5.61, "volume": 1834.0}, {"date": "2024-01-31", "close": 5.76, "volume": 4522.0}, {"date": "2024-02-01", "close": 6.29, "volume": 150620.0}, {"date": "2024-02-02", "close": 6.45, "volume": 16211.0}, {"date": "2024-02-05", "close": 5.79, "volume": 8371.0}, {"date": "2024-02-06", "close": 5.8999, "volume": 10356.0}, {"date": "2024-02-07", "close": 6.27, "volume": 22119.0}, {"date": "2024-02-08", "close": 7.26, "volume": 27457.0}, {"date": "2024-02-09", "close": 7.19, "volume": 2836.0}, {"date": "2024-02-12", "close": 7.06, "volume": 5716.0}, {"date": "2024-02-13", "close": 6.52, "volume": 6088.0}, {"date": "2024-02-14", "close": 6.8, "volume": 7143.0}, {"date": "2024-02-15", "close": 6.8, "volume": 5667.0}, {"date": "2024-02-16", "close": 7.1208, "volume": 6417.0}, {"date": "2024-02-20", "close": 8.0, "volume": 10972.0}, {"date": "2024-02-21", "close": 7.5978, "volume": 2179.0}, {"date": "2024-02-22", "close": 7.91, "volume": 807.0}, {"date": "2024-02-23", "close": 7.78, "volume": 1226.0}, {"date": "2024-02-26", "close": 8.0, "volume": 4718.0}, {"date": "2024-02-27", "close": 8.44, "volume": 6470.0}, {"date": "2024-02-28", "close": 7.6858, "volume": 2460.0}, {"date": "2024-02-29", "close": 7.5, "volume": 1157.0}, {"date": "2024-03-01", "close": 7.5, "volume": null}, {"date": "2024-03-04", "close": 7.65, "volume": 1314.0}, {"date": "2024-03-05", "close": 7.12, "volume": 850.0}, {"date": "2024-03-06", "close": 7.14, "volume": 853.0}, {"date": "2024-03-07", "close": 7.14, "volume": null}, {"date": "2024-03-08", "close": 7.14, "volume": null}, {"date": "2024-03-11", "close": 7.643, "volume": 3006.0}, {"date": "2024-03-12", "close": 7.99, "volume": 4907.0}, {"date": "2024-03-13", "close": 7.39, "volume": 682.0}, {"date": "2024-03-14", "close": 7.71, "volume": 12944.0}, {"date": "2024-03-15", "close": 9.29, "volume": 69193.0}, {"date": "2024-03-18", "close": 7.33, "volume": 14715.0}, {"date": "2024-03-19", "close": 7.34, "volume": 9879.0}, {"date": "2024-03-20", "close": 6.83, "volume": 16597.0}, {"date": "2024-03-21", "close": 6.89, "volume": 5402.0}, {"date": "2024-03-22", "close": 6.29, "volume": 9853.0}, {"date": "2024-03-25", "close": 6.85, "volume": 5315.0}, {"date": "2024-03-26", "close": 7.2326, "volume": 12033.0}, {"date": "2024-03-27", "close": 7.38, "volume": 80733.0}, {"date": "2024-03-28", "close": 7.16, "volume": 10240.0}, {"date": "2024-04-01", "close": 6.96, "volume": 10154.0}, {"date": "2024-04-02", "close": 7.18, "volume": 9823.0}, {"date": "2024-04-03", "close": 6.91, "volume": 4537.0}, {"date": "2024-04-04", "close": 6.89, "volume": 5046.0}, {"date": "2024-04-05", "close": 6.85, "volume": 4186.0}, {"date": "2024-04-08", "close": 7.24, "volume": 38691.0}, {"date": "2024-04-09", "close": 7.34, "volume": 2182.0}, {"date": "2024-04-10", "close": 7.34, "volume": null}, {"date": "2024-04-11", "close": 7.16, "volume": 5654.0}, {"date": "2024-04-12", "close": 7.26, "volume": 3774.0}, {"date": "2024-04-15", "close": 7.2572, "volume": 2054.0}, {"date": "2024-04-16", "close": 7.2572, "volume": null}, {"date": "2024-04-17", "close": 7.1, "volume": 2565.0}, {"date": "2024-04-18", "close": 7.1, "volume": 5243.0}, {"date": "2024-04-19", "close": 7.3195, "volume": 2979.0}, {"date": "2024-04-22", "close": 7.01, "volume": 604.0}, {"date": "2024-04-23", "close": 7.01, "volume": 1329.0}, {"date": "2024-04-24", "close": 6.97, "volume": 2582.0}, {"date": "2024-04-25", "close": 6.97, "volume": null}, {"date": "2024-04-26", "close": 7.09, "volume": 10649.0}, {"date": "2024-04-29", "close": 6.85, "volume": 2706.0}, {"date": "2024-04-30", "close": 6.705, "volume": 3307.0}, {"date": "2024-05-01", "close": 6.7, "volume": 2029.0}, {"date": "2024-05-02", "close": 6.7, "volume": null}, {"date": "2024-05-03", "close": 6.88, "volume": 1088.0}, {"date": "2024-05-06", "close": 6.88, "volume": null}, {"date": "2024-05-07", "close": 6.74, "volume": 1080.0}, {"date": "2024-05-08", "close": 6.82, "volume": 1694.0}, {"date": "2024-05-09", "close": 6.82, "volume": null}, {"date": "2024-05-10", "close": 6.8999, "volume": 596.0}, {"date": "2024-05-13", "close": 6.7438, "volume": 754.0}, {"date": "2024-05-14", "close": 6.5619, "volume": 1027.0}, {"date": "2024-05-15", "close": 6.55, "volume": 850.0}, {"date": "2024-05-16", "close": 6.4809, "volume": 6808.0}, {"date": "2024-05-17", "close": 6.34, "volume": 11805.0}, {"date": "2024-05-20", "close": 6.45, "volume": 1624.0}, {"date": "2024-05-21", "close": 6.3501, "volume": 764.0}, {"date": "2024-05-22", "close": 6.6758, "volume": 489.0}, {"date": "2024-05-23", "close": 6.7183, "volume": 498.0}, {"date": "2024-05-24", "close": 6.4173, "volume": 1593.0}, {"date": "2024-05-28", "close": 6.36, "volume": 1075.0}, {"date": "2024-05-29", "close": 6.36, "volume": null}, {"date": "2024-05-30", "close": 6.5102, "volume": 859.0}, {"date": "2024-05-31", "close": 6.5102, "volume": null}, {"date": "2024-06-03", "close": 6.5102, "volume": null}, {"date": "2024-06-04", "close": 6.5102, "volume": null}, {"date": "2024-06-05", "close": 6.6372, "volume": 2062.0}, {"date": "2024-06-06", "close": 6.5927, "volume": 990.0}, {"date": "2024-06-07", "close": 6.888, "volume": 1148.0}, {"date": "2024-06-10", "close": 6.5194, "volume": 971.0}, {"date": "2024-06-11", "close": 6.94, "volume": 246.0}, {"date": "2024-06-12", "close": 6.94, "volume": null}, {"date": "2024-06-13", "close": 6.94, "volume": null}, {"date": "2024-06-14", "close": 6.94, "volume": null}, {"date": "2024-06-17", "close": 6.99, "volume": 6733.0}, {"date": "2024-06-18", "close": 6.98, "volume": 3535.0}, {"date": "2024-06-20", "close": 7.08, "volume": 13243.0}, {"date": "2024-06-21", "close": 7.75, "volume": 29798.0}, {"date": "2024-06-24", "close": 6.6, "volume": 140109.0}, {"date": "2024-06-25", "close": 6.525, "volume": 11450.0}, {"date": "2024-06-26", "close": 6.12, "volume": 7839.0}, {"date": "2024-06-27", "close": 5.55, "volume": 10138.0}, {"date": "2024-06-28", "close": 5.57, "volume": 1965.0}, {"date": "2024-07-01", "close": 5.48, "volume": 1483.0}, {"date": "2024-07-02", "close": 5.43, "volume": 713.0}, {"date": "2024-07-03", "close": 5.31, "volume": 2648.0}, {"date": "2024-07-05", "close": 5.15, "volume": 2344.0}, {"date": "2024-07-08", "close": 5.15, "volume": 1648.0}, {"date": "2024-07-09", "close": 4.88, "volume": 3416.0}, {"date": "2024-07-10", "close": 4.76, "volume": 3120.0}, {"date": "2024-07-11", "close": 4.8999, "volume": 2559.0}, {"date": "2024-07-12", "close": 4.425, "volume": 13075.0}, {"date": "2024-07-15", "close": 4.67, "volume": 933.0}, {"date": "2024-07-16", "close": 5.2, "volume": 4433.0}, {"date": "2024-07-17", "close": 5.67, "volume": 12531.0}, {"date": "2024-07-18", "close": 6.22, "volume": 58630.0}, {"date": "2024-07-19", "close": 6.35, "volume": 2726.0}, {"date": "2024-07-22", "close": 5.95, "volume": 2917.0}, {"date": "2024-07-23", "close": 5.7781, "volume": 1214.0}, {"date": "2024-07-24", "close": 5.9816, "volume": 832.0}, {"date": "2024-07-25", "close": 5.84, "volume": 1298.0}, {"date": "2024-07-26", "close": 5.5438, "volume": 3865.0}, {"date": "2024-07-29", "close": 5.7044, "volume": 1418.0}, {"date": "2024-07-30", "close": 5.61, "volume": 1254.0}, {"date": "2024-07-31", "close": 5.83, "volume": 2026.0}, {"date": "2024-08-01", "close": 5.84, "volume": 547.0}, {"date": "2024-08-02", "close": 5.89, "volume": 848.0}, {"date": "2024-08-05", "close": 6.04, "volume": 7948.0}, {"date": "2024-08-06", "close": 5.72, "volume": 7394.0}, {"date": "2024-08-07", "close": 5.8193, "volume": 4488.0}, {"date": "2024-08-08", "close": 5.55, "volume": 5937.0}, {"date": "2024-08-09", "close": 6.08, "volume": 6984.0}, {"date": "2024-08-12", "close": 5.51, "volume": 3794.0}, {"date": "2024-08-13", "close": 5.6092, "volume": 8289.0}, {"date": "2024-08-14", "close": 5.5, "volume": 6807.0}, {"date": "2024-08-15", "close": 5.02, "volume": 15101.0}, {"date": "2024-08-16", "close": 5.07, "volume": 899.0}, {"date": "2024-08-19", "close": 5.02, "volume": 904940.0}, {"date": "2024-08-20", "close": 10.0, "volume": 24949140.0}, {"date": "2024-08-21", "close": 8.1, "volume": 568861.0}, {"date": "2024-08-22", "close": 8.0, "volume": 229843.0}, {"date": "2024-08-23", "close": 6.13, "volume": 141223.0}, {"date": "2024-08-26", "close": 6.4, "volume": 46542.0}, {"date": "2024-08-27", "close": 6.73, "volume": 75102.0}, {"date": "2024-08-28", "close": 6.14, "volume": 19602.0}, {"date": "2024-08-29", "close": 5.6635, "volume": 25715.0}, {"date": "2024-08-30", "close": 6.13, "volume": 148971.0}, {"date": "2024-09-03", "close": 5.72, "volume": 154049.0}, {"date": "2024-09-04", "close": 5.91, "volume": 243750.0}, {"date": "2024-09-05", "close": 5.91, "volume": 150491.0}, {"date": "2024-09-06", "close": 5.73, "volume": 155654.0}, {"date": "2024-09-09", "close": 5.76, "volume": 45843.0}, {"date": "2024-09-10", "close": 5.6358, "volume": 5548.0}, {"date": "2024-09-11", "close": 5.63, "volume": 22034.0}, {"date": "2024-09-12", "close": 5.53, "volume": 19301.0}, {"date": "2024-09-13", "close": 5.54, "volume": 27438.0}, {"date": "2024-09-16", "close": 5.77, "volume": 11131.0}, {"date": "2024-09-17", "close": 5.85, "volume": 18080.0}, {"date": "2024-09-18", "close": 5.66, "volume": 56549.0}, {"date": "2024-09-19", "close": 5.5601, "volume": 41131.0}, {"date": "2024-09-20", "close": 5.66, "volume": 2509.0}, {"date": "2024-09-23", "close": 5.285, "volume": 22345.0}, {"date": "2024-09-24", "close": 5.05, "volume": 13041.0}, {"date": "2024-09-25", "close": 5.19, "volume": 4811.0}, {"date": "2024-09-26", "close": 5.26, "volume": 16645.0}, {"date": "2024-09-27", "close": 5.48, "volume": 11634.0}, {"date": "2024-09-30", "close": 5.27, "volume": 11348.0}, {"date": "2024-10-01", "close": 5.205, "volume": 15519.0}, {"date": "2024-10-02", "close": 5.2401, "volume": 12933.0}, {"date": "2024-10-03", "close": 5.325, "volume": 10024.0}, {"date": "2024-10-04", "close": 5.3, "volume": 9888.0}, {"date": "2024-10-07", "close": 5.03, "volume": 5417.0}, {"date": "2024-10-08", "close": 5.1, "volume": 15880.0}, {"date": "2024-10-09", "close": 5.0, "volume": 8437.0}, {"date": "2024-10-10", "close": 4.9, "volume": 5600.0}, {"date": "2024-10-11", "close": 4.98, "volume": 3202.0}, {"date": "2024-10-14", "close": 4.8764, "volume": 1678.0}, {"date": "2024-10-15", "close": 4.7, "volume": 7430.0}, {"date": "2024-10-16", "close": 4.84, "volume": 7109.0}, {"date": "2024-10-17", "close": 4.7501, "volume": 4703.0}, {"date": "2024-10-18", "close": 4.79, "volume": 32202.0}, {"date": "2024-10-21", "close": 4.58, "volume": 13669.0}, {"date": "2024-10-22", "close": 4.33, "volume": 7147.0}, {"date": "2024-10-23", "close": 4.3, "volume": 12385.0}, {"date": "2024-10-24", "close": 3.9617, "volume": 9286.0}, {"date": "2024-10-25", "close": 3.854, "volume": 14199.0}, {"date": "2024-10-28", "close": 3.8199, "volume": 14165.0}, {"date": "2024-10-29", "close": 3.95, "volume": 4344.0}, {"date": "2024-10-30", "close": 4.05, "volume": 2919.0}, {"date": "2024-10-31", "close": 3.99, "volume": 2642.0}, {"date": "2024-11-01", "close": 4.0049, "volume": 12203.0}, {"date": "2024-11-04", "close": 4.03, "volume": 6967.0}, {"date": "2024-11-05", "close": 3.97, "volume": 6352.0}, {"date": "2024-11-06", "close": 4.1, "volume": 2117.0}, {"date": "2024-11-07", "close": 4.18, "volume": 4332.0}, {"date": "2024-11-08", "close": 4.17, "volume": 1375.0}, {"date": "2024-11-11", "close": 4.36, "volume": 12901.0}, {"date": "2024-11-12", "close": 4.415, "volume": 15065.0}, {"date": "2024-11-13", "close": 4.15, "volume": 15242.0}, {"date": "2024-11-14", "close": 3.99, "volume": 8586.0}, {"date": "2024-11-15", "close": 3.805, "volume": 4977.0}, {"date": "2024-11-18", "close": 3.67, "volume": 3369.0}, {"date": "2024-11-19", "close": 3.7014, "volume": 5960.0}, {"date": "2024-11-20", "close": 3.65, "volume": 15160.0}, {"date": "2024-11-21", "close": 3.93, "volume": 71161.0}, {"date": "2024-11-22", "close": 3.71, "volume": 14379.0}, {"date": "2024-11-25", "close": 3.8357, "volume": 17247.0}, {"date": "2024-11-26", "close": 4.015, "volume": 37188.0}, {"date": "2024-11-27", "close": 3.86, "volume": 51412.0}, {"date": "2024-11-29", "close": 3.78, "volume": 1891.0}, {"date": "2024-12-02", "close": 3.64, "volume": 4813.0}, {"date": "2024-12-03", "close": 3.9649, "volume": 37031.0}, {"date": "2024-12-04", "close": 3.88, "volume": 48258.0}, {"date": "2024-12-05", "close": 3.73, "volume": 22982.0}, {"date": "2024-12-06", "close": 3.75, "volume": 25332.0}, {"date": "2024-12-09", "close": 3.64, "volume": 15527.0}, {"date": "2024-12-10", "close": 3.63, "volume": 15243.0}, {"date": "2024-12-11", "close": 3.47, "volume": 10577.0}, {"date": "2024-12-12", "close": 3.4416, "volume": 24265.0}, {"date": "2024-12-13", "close": 3.56, "volume": 7924.0}, {"date": "2024-12-16", "close": 3.39, "volume": 59980.0}, {"date": "2024-12-17", "close": 3.44, "volume": 74730.0}, {"date": "2024-12-18", "close": 3.45, "volume": 141017.0}, {"date": "2024-12-19", "close": 3.23, "volume": 52137.0}, {"date": "2024-12-20", "close": 3.38, "volume": 10461.0}, {"date": "2024-12-23", "close": 3.24, "volume": 43169.0}, {"date": "2024-12-24", "close": 3.465, "volume": 36855.0}, {"date": "2024-12-26", "close": 3.61, "volume": 47803.0}, {"date": "2024-12-27", "close": 3.52, "volume": 42406.0}, {"date": "2024-12-30", "close": 3.4, "volume": 15480.0}, {"date": "2024-12-31", "close": 3.26, "volume": 17047.0}, {"date": "2025-01-02", "close": 3.1899, "volume": 21249.0}, {"date": "2025-01-03", "close": 3.23, "volume": 18616.0}, {"date": "2025-01-06", "close": 3.3, "volume": 50656.0}, {"date": "2025-01-07", "close": 3.48, "volume": 30363.0}, {"date": "2025-01-08", "close": 3.38, "volume": 5804.0}, {"date": "2025-01-10", "close": 3.34, "volume": 50453.0}, {"date": "2025-01-13", "close": 3.2, "volume": 23836.0}, {"date": "2025-01-14", "close": 3.2, "volume": 74403.0}, {"date": "2025-01-15", "close": 3.28, "volume": 34260.0}, {"date": "2025-01-16", "close": 3.145, "volume": 2796.0}, {"date": "2025-01-17", "close": 3.835, "volume": 119797.0}, {"date": "2025-01-21", "close": 3.4625, "volume": 125721.0}, {"date": "2025-01-22", "close": 3.4, "volume": 23588.0}, {"date": "2025-01-23", "close": 3.775, "volume": 82332.0}, {"date": "2025-01-24", "close": 3.62, "volume": 31105.0}, {"date": "2025-01-27", "close": 3.5, "volume": 24804.0}, {"date": "2025-01-28", "close": 3.32, "volume": 9947.0}, {"date": "2025-01-29", "close": 3.24, "volume": 16963.0}, {"date": "2025-01-30", "close": 3.4, "volume": 6306.0}, {"date": "2025-01-31", "close": 3.25, "volume": 7800.0}, {"date": "2025-02-03", "close": 3.3, "volume": 15251.0}, {"date": "2025-02-04", "close": 3.25, "volume": 2803.0}, {"date": "2025-02-05", "close": 3.57, "volume": 12196.0}, {"date": "2025-02-06", "close": 3.64, "volume": 5715.0}, {"date": "2025-02-07", "close": 3.47, "volume": 11356.0}, {"date": "2025-02-10", "close": 3.54, "volume": 5048.0}, {"date": "2025-02-11", "close": 3.52, "volume": 5465.0}, {"date": "2025-02-12", "close": 4.14, "volume": 276704.0}, {"date": "2025-02-13", "close": 4.06, "volume": 26202.0}, {"date": "2025-02-14", "close": 4.03, "volume": 8030.0}, {"date": "2025-02-18", "close": 3.9, "volume": 5815.0}, {"date": "2025-02-19", "close": 3.81, "volume": 10533.0}, {"date": "2025-02-20", "close": 3.81, "volume": 6111.0}, {"date": "2025-02-21", "close": 3.67, "volume": 11255.0}, {"date": "2025-02-24", "close": 3.46, "volume": 12484.0}, {"date": "2025-02-25", "close": 3.69, "volume": 110269.0}, {"date": "2025-02-26", "close": 4.05, "volume": 286272.0}, {"date": "2025-02-27", "close": 3.92, "volume": 156900.0}, {"date": "2025-02-28", "close": 3.98, "volume": 40794.0}, {"date": "2025-03-03", "close": 4.02, "volume": 16843.0}, {"date": "2025-03-04", "close": 4.05, "volume": 55751.0}, {"date": "2025-03-05", "close": 3.97, "volume": 65202.0}, {"date": "2025-03-06", "close": 3.53, "volume": 31466.0}, {"date": "2025-03-07", "close": 3.41, "volume": 4322.0}, {"date": "2025-03-10", "close": 3.28, "volume": 15055.0}, {"date": "2025-03-11", "close": 3.33, "volume": 24132.0}, {"date": "2025-03-12", "close": 3.5348, "volume": 8079.0}, {"date": "2025-03-13", "close": 3.59, "volume": 31001.0}, {"date": "2025-03-14", "close": 3.63, "volume": 25783.0}, {"date": "2025-03-17", "close": 3.72, "volume": 4081.0}, {"date": "2025-03-18", "close": 3.73, "volume": 8881.0}, {"date": "2025-03-19", "close": 3.66, "volume": 30757.0}, {"date": "2025-03-20", "close": 3.6498, "volume": 991.0}, {"date": "2025-03-21", "close": 4.19, "volume": 164955.0}, {"date": "2025-03-24", "close": 4.14, "volume": 105743.0}, {"date": "2025-03-25", "close": 3.85, "volume": 97519.0}, {"date": "2025-03-26", "close": 3.48, "volume": 35422.0}, {"date": "2025-03-27", "close": 3.87, "volume": 21858.0}, {"date": "2025-03-28", "close": 3.68, "volume": 2565.0}, {"date": "2025-03-31", "close": 3.53, "volume": 16739.0}, {"date": "2025-04-01", "close": 3.94, "volume": 42168.0}, {"date": "2025-04-02", "close": 4.0, "volume": 5211.0}, {"date": "2025-04-03", "close": 3.93, "volume": 21919.0}, {"date": "2025-04-04", "close": 3.6608, "volume": 5746.0}, {"date": "2025-04-07", "close": 3.5001, "volume": 11622.0}, {"date": "2025-04-08", "close": 3.67, "volume": 21014.0}, {"date": "2025-04-09", "close": 3.66, "volume": 25870.0}, {"date": "2025-04-10", "close": 3.77, "volume": 6382.0}, {"date": "2025-04-11", "close": 3.67, "volume": 2102.0}, {"date": "2025-04-14", "close": 3.75, "volume": 3082.0}, {"date": "2025-04-15", "close": 3.72, "volume": 2233.0}, {"date": "2025-04-16", "close": 3.76, "volume": 936.0}, {"date": "2025-04-17", "close": 3.73, "volume": 443.0}, {"date": "2025-04-21", "close": 3.55, "volume": 4766.0}, {"date": "2025-04-22", "close": 3.65, "volume": 2809.0}, {"date": "2025-04-23", "close": 3.6999, "volume": 8653.0}, {"date": "2025-04-24", "close": 3.79, "volume": 7523.0}, {"date": "2025-04-25", "close": 3.7, "volume": 2569.0}, {"date": "2025-04-28", "close": 3.84, "volume": 18457.0}, {"date": "2025-04-29", "close": 3.59, "volume": 5222.0}, {"date": "2025-04-30", "close": 3.7298, "volume": 1124.0}, {"date": "2025-05-01", "close": 3.85, "volume": 23884.0}, {"date": "2025-05-02", "close": 3.75, "volume": 46344.0}, {"date": "2025-05-05", "close": 3.84, "volume": 21649.0}, {"date": "2025-05-06", "close": 3.83, "volume": 2481.0}, {"date": "2025-05-07", "close": 4.01, "volume": 131194.0}, {"date": "2025-05-08", "close": 5.3, "volume": 57774.0}, {"date": "2025-05-09", "close": 5.09, "volume": 165630.0}, {"date": "2025-05-12", "close": 5.23, "volume": 157853.0}, {"date": "2025-05-13", "close": 4.55, "volume": 77752.0}, {"date": "2025-05-14", "close": 4.76, "volume": 39368.0}, {"date": "2025-05-15", "close": 4.86, "volume": 82523.0}, {"date": "2025-05-16", "close": 4.67, "volume": 28998.0}, {"date": "2025-05-19", "close": 4.42, "volume": 214462.0}, {"date": "2025-05-20", "close": 4.35, "volume": 39117.0}, {"date": "2025-05-21", "close": 4.49, "volume": 47288.0}, {"date": "2025-05-22", "close": 4.59, "volume": 9855.0}, {"date": "2025-05-23", "close": 4.365, "volume": 21152.0}, {"date": "2025-05-27", "close": 4.65, "volume": 26090.0}, {"date": "2025-05-28", "close": 4.62, "volume": 16157.0}, {"date": "2025-05-29", "close": 4.6, "volume": 7766.0}, {"date": "2025-05-30", "close": 4.6, "volume": 13411.0}, {"date": "2025-06-02", "close": 4.88, "volume": 21463.0}, {"date": "2025-06-03", "close": 4.77, "volume": 405502.0}, {"date": "2025-06-04", "close": 4.81, "volume": 32543.0}, {"date": "2025-06-05", "close": 4.9114, "volume": 135979.0}, {"date": "2025-06-06", "close": 4.65, "volume": 77696.0}, {"date": "2025-06-09", "close": 4.54, "volume": 103501.0}, {"date": "2025-06-10", "close": 4.69, "volume": 22637.0}, {"date": "2025-06-11", "close": 4.56, "volume": 5414.0}, {"date": "2025-06-12", "close": 4.475, "volume": 4350.0}, {"date": "2025-06-13", "close": 4.45, "volume": 3613.0}, {"date": "2025-06-16", "close": 4.24, "volume": 13566.0}, {"date": "2025-06-17", "close": 4.4, "volume": 14842.0}, {"date": "2025-06-18", "close": 4.345, "volume": 480.0}, {"date": "2025-06-20", "close": 4.2591, "volume": 13143.0}, {"date": "2025-06-23", "close": 4.45, "volume": 8795.0}, {"date": "2025-06-24", "close": 4.4, "volume": 543.0}, {"date": "2025-06-25", "close": 4.48, "volume": 7014.0}, {"date": "2025-06-26", "close": 4.4, "volume": 5713.0}, {"date": "2025-06-27", "close": 4.4, "volume": 2177.0}, {"date": "2025-06-30", "close": 4.2, "volume": 3980.0}, {"date": "2025-07-01", "close": 4.2601, "volume": 3163.0}, {"date": "2025-07-02", "close": 4.35, "volume": 22535.0}, {"date": "2025-07-03", "close": 4.4, "volume": 18730.0}, {"date": "2025-07-07", "close": 4.45, "volume": 1444.0}, {"date": "2025-07-08", "close": 4.45, "volume": 505.0}, {"date": "2025-07-09", "close": 4.31, "volume": 3243.0}, {"date": "2025-07-10", "close": 4.35, "volume": 2912.0}, {"date": "2025-07-11", "close": 4.3659, "volume": 9087.0}, {"date": "2025-07-14", "close": 4.5, "volume": 30703.0}, {"date": "2025-07-15", "close": 4.59, "volume": 29260.0}, {"date": "2025-07-16", "close": 4.7166, "volume": 2403.0}, {"date": "2025-07-17", "close": 4.48, "volume": 17710.0}, {"date": "2025-07-18", "close": 4.48, "volume": 2205.0}, {"date": "2025-07-21", "close": 4.5877, "volume": 10168.0}, {"date": "2025-07-22", "close": 4.7768, "volume": 3834.0}, {"date": "2025-07-23", "close": 4.69, "volume": 10906.0}, {"date": "2025-07-24", "close": 5.1338, "volume": 85262.0}, {"date": "2025-07-25", "close": 4.07, "volume": 70387.0}, {"date": "2025-07-28", "close": 4.38, "volume": 20617.0}, {"date": "2025-07-29", "close": 4.02, "volume": 546960.0}, {"date": "2025-07-30", "close": 4.02, "volume": 33616.0}, {"date": "2025-07-31", "close": 4.05, "volume": 16836.0}, {"date": "2025-08-01", "close": 3.99, "volume": 2120.0}, {"date": "2025-08-04", "close": 3.99, "volume": 6368.0}, {"date": "2025-08-05", "close": 3.92, "volume": 5443.0}, {"date": "2025-08-06", "close": 3.93, "volume": 5292.0}, {"date": "2025-08-07", "close": 3.95, "volume": 1434.0}, {"date": "2025-08-08", "close": 3.96, "volume": 10629.0}, {"date": "2025-08-11", "close": 4.2, "volume": 36869.0}, {"date": "2025-08-12", "close": 4.82, "volume": 48374.0}, {"date": "2025-08-13", "close": 4.93, "volume": 35407.0}, {"date": "2025-08-14", "close": 4.85, "volume": 23245.0}, {"date": "2025-08-15", "close": 4.93, "volume": 12038.0}, {"date": "2025-08-18", "close": 5.18, "volume": 8579.0}, {"date": "2025-08-19", "close": 5.1, "volume": 33929.0}, {"date": "2025-08-20", "close": 4.87, "volume": 24506.0}, {"date": "2025-08-21", "close": 4.9, "volume": 89354.0}, {"date": "2025-08-22", "close": 4.99, "volume": 1955.0}, {"date": "2025-08-25", "close": 4.945, "volume": 2512.0}, {"date": "2025-08-26", "close": 5.0, "volume": 1064016.0}, {"date": "2025-08-27", "close": 4.73, "volume": 248342.0}, {"date": "2025-08-28", "close": 3.99, "volume": 77416.0}, {"date": "2025-08-29", "close": 3.96, "volume": 19415.0}, {"date": "2025-09-02", "close": 3.64, "volume": 22005.0}, {"date": "2025-09-03", "close": 4.2, "volume": 55546.0}, {"date": "2025-09-04", "close": 4.2453, "volume": 35128.0}, {"date": "2025-09-05", "close": 4.23, "volume": 3082.0}, {"date": "2025-09-08", "close": 4.08, "volume": 4691.0}, {"date": "2025-09-09", "close": 4.08, "volume": 10795.0}, {"date": "2025-09-10", "close": 4.45, "volume": 39674.0}, {"date": "2025-09-11", "close": 4.3, "volume": 18882.0}, {"date": "2025-09-12", "close": 4.29, "volume": 6809.0}, {"date": "2025-09-15", "close": 4.4, "volume": 21702.0}, {"date": "2025-09-16", "close": 4.325, "volume": 15795.0}, {"date": "2025-09-17", "close": 4.28, "volume": 11425.0}, {"date": "2025-09-18", "close": 4.18, "volume": 2980.0}, {"date": "2025-09-19", "close": 4.31, "volume": 31392.0}, {"date": "2025-09-22", "close": 4.21, "volume": 951.0}, {"date": "2025-09-23", "close": 4.205, "volume": 3920.0}, {"date": "2025-09-24", "close": 4.283, "volume": 3924.0}, {"date": "2025-09-25", "close": 4.0301, "volume": 4098.0}, {"date": "2025-09-26", "close": 4.15, "volume": 8547.0}, {"date": "2025-09-29", "close": 4.26, "volume": 10884.0}, {"date": "2025-09-30", "close": 4.79, "volume": 58234.0}, {"date": "2025-10-01", "close": 4.61, "volume": 3358220.0}, {"date": "2025-10-02", "close": 23.98, "volume": 3836667.0}, {"date": "2025-10-03", "close": 9.25, "volume": 2859910.0}, {"date": "2025-10-06", "close": 10.05, "volume": 2815997.0}, {"date": "2025-10-07", "close": 8.55, "volume": 559515.0}, {"date": "2025-10-08", "close": 8.0, "volume": 195834.0}, {"date": "2025-10-09", "close": 6.91, "volume": 369481.0}, {"date": "2025-10-10", "close": 6.62, "volume": 173013.0}, {"date": "2025-10-13", "close": 6.7, "volume": 133990.0}, {"date": "2025-10-14", "close": 6.01, "volume": 153985.0}, {"date": "2025-10-15", "close": 5.62, "volume": 102839.0}, {"date": "2025-10-16", "close": 4.89, "volume": 135228.0}, {"date": "2025-10-17", "close": 5.01, "volume": 295303.0}, {"date": "2025-10-20", "close": 4.67, "volume": 179855.0}, {"date": "2025-10-21", "close": 4.36, "volume": 80750.0}, {"date": "2025-10-22", "close": 4.15, "volume": 91098.0}, {"date": "2025-10-23", "close": 4.21, "volume": 73413.0}, {"date": "2025-10-24", "close": 4.39, "volume": 254667.0}, {"date": "2025-10-27", "close": 4.18, "volume": 95467.0}, {"date": "2025-10-28", "close": 4.03, "volume": 52941.0}, {"date": "2025-10-29", "close": 3.9, "volume": 39001.0}, {"date": "2025-10-30", "close": 3.77, "volume": 27058.0}, {"date": "2025-10-31", "close": 3.71, "volume": 57531.0}, {"date": "2025-11-03", "close": 3.53, "volume": 32118.0}, {"date": "2025-11-04", "close": 3.19, "volume": 51181.0}, {"date": "2025-11-05", "close": 3.26, "volume": 29034.0}, {"date": "2025-11-06", "close": 3.23, "volume": 51277.0}, {"date": "2025-11-07", "close": 3.26, "volume": 38735.0}, {"date": "2025-11-10", "close": 3.42, "volume": 70547.0}, {"date": "2025-11-11", "close": 3.46, "volume": 17337.0}, {"date": "2025-11-12", "close": 3.41, "volume": 31048.0}, {"date": "2025-11-13", "close": 3.21, "volume": 71492.0}, {"date": "2025-11-14", "close": 3.3, "volume": 34654.0}, {"date": "2025-11-17", "close": 3.06, "volume": 16831.0}, {"date": "2025-11-18", "close": 3.06, "volume": 32408.0}, {"date": "2025-11-19", "close": 3.13, "volume": 15742.0}, {"date": "2025-11-20", "close": 2.95, "volume": 20970.0}, {"date": "2025-11-21", "close": 2.92, "volume": 25772.0}, {"date": "2025-11-24", "close": 3.0, "volume": 8688.0}, {"date": "2025-11-25", "close": 3.06, "volume": 20454.0}, {"date": "2025-11-26", "close": 3.13, "volume": 7758.0}, {"date": "2025-11-28", "close": 3.0836, "volume": 3196.0}, {"date": "2025-12-01", "close": 2.9, "volume": 14139.0}, {"date": "2025-12-02", "close": 3.13, "volume": 18885.0}, {"date": "2025-12-03", "close": 3.42, "volume": 77109.0}, {"date": "2025-12-04", "close": 3.34, "volume": 10766.0}, {"date": "2025-12-05", "close": 3.18, "volume": 61661.0}, {"date": "2025-12-08", "close": 3.08, "volume": 23064.0}, {"date": "2025-12-09", "close": 3.27, "volume": 38096.0}, {"date": "2025-12-10", "close": 3.315, "volume": 33589.0}, {"date": "2025-12-11", "close": 4.12, "volume": 51592330.0}, {"date": "2025-12-12", "close": 2.75, "volume": 2015667.0}, {"date": "2025-12-15", "close": 2.64, "volume": 509011.0}, {"date": "2025-12-16", "close": 2.35, "volume": 281035.0}, {"date": "2025-12-17", "close": 2.2, "volume": 190728.0}, {"date": "2025-12-18", "close": 2.06, "volume": 246751.0}, {"date": "2025-12-19", "close": 2.12, "volume": 248431.0}, {"date": "2025-12-22", "close": 2.19, "volume": 220265.0}, {"date": "2025-12-23", "close": 2.06, "volume": 106412.0}, {"date": "2025-12-24", "close": 1.97, "volume": 152966.0}, {"date": "2025-12-26", "close": 1.77, "volume": 161939.0}, {"date": "2025-12-29", "close": 1.62, "volume": 137128.0}, {"date": "2025-12-30", "close": 1.67, "volume": 96101.0}, {"date": "2025-12-31", "close": 1.67, "volume": 69266.0}, {"date": "2026-01-02", "close": 1.83, "volume": 102403.0}, {"date": "2026-01-05", "close": 1.69, "volume": 141123.0}, {"date": "2026-01-06", "close": 1.7, "volume": 87115.0}, {"date": "2026-01-07", "close": 1.81, "volume": 153385.0}, {"date": "2026-01-08", "close": 1.73, "volume": 80558.0}, {"date": "2026-01-09", "close": 1.7, "volume": 84770.0}, {"date": "2026-01-12", "close": 1.55, "volume": 184537.0}, {"date": "2026-01-13", "close": 1.51, "volume": 376092.0}, {"date": "2026-01-14", "close": 1.71, "volume": 101026.0}, {"date": "2026-01-15", "close": 1.65, "volume": 64034.0}, {"date": "2026-01-16", "close": 1.7, "volume": 77229.0}, {"date": "2026-01-20", "close": 2.39, "volume": 73175290.0}, {"date": "2026-01-21", "close": 2.35, "volume": 1564883.0}, {"date": "2026-01-22", "close": 2.46, "volume": 682588.0}, {"date": "2026-01-23", "close": 2.3, "volume": 410969.0}, {"date": "2026-01-26", "close": 2.26, "volume": 208791.0}, {"date": "2026-01-27", "close": 2.11, "volume": 235916.0}, {"date": "2026-01-28", "close": 1.95, "volume": 198829.0}, {"date": "2026-01-29", "close": 1.91, "volume": 140502.0}, {"date": "2026-01-30", "close": 1.89, "volume": 77771.0}, {"date": "2026-02-02", "close": 1.83, "volume": 82355.0}, {"date": "2026-02-03", "close": 1.85, "volume": 60819.0}, {"date": "2026-02-04", "close": 1.83, "volume": 39045.0}, {"date": "2026-02-05", "close": 1.71, "volume": 75072.0}, {"date": "2026-02-06", "close": 1.8, "volume": 81477.0}, {"date": "2026-02-09", "close": 1.89, "volume": 70534.0}, {"date": "2026-02-10", "close": 1.76, "volume": 54483.0}, {"date": "2026-02-11", "close": 1.76, "volume": 175643.0}, {"date": "2026-02-12", "close": 1.71, "volume": 57090.0}, {"date": "2026-02-13", "close": 1.72, "volume": 19770.0}, {"date": "2026-02-17", "close": 1.6, "volume": 58278.0}, {"date": "2026-02-18", "close": 1.61, "volume": 39064.0}, {"date": "2026-02-19", "close": 1.59, "volume": 57555.0}, {"date": "2026-02-20", "close": 1.59, "volume": 42105.0}, {"date": "2026-02-23", "close": 1.56, "volume": 28384.0}, {"date": "2026-02-24", "close": 1.54, "volume": 18082.0}, {"date": "2026-02-25", "close": 1.6, "volume": 54524.0}, {"date": "2026-02-26", "close": 1.53, "volume": 70109.0}, {"date": "2026-02-27", "close": 1.46, "volume": 38665.0}, {"date": "2026-03-02", "close": 1.503, "volume": 58313.0}, {"date": "2026-03-03", "close": 1.46, "volume": 63341.0}, {"date": "2026-03-04", "close": 1.48, "volume": 33962.0}, {"date": "2026-03-05", "close": 1.43, "volume": 17011.0}, {"date": "2026-03-06", "close": 1.43, "volume": 16492.0}, {"date": "2026-03-09", "close": 1.5, "volume": 24071.0}, {"date": "2026-03-10", "close": 1.495, "volume": 36041.0}, {"date": "2026-03-11", "close": 1.5, "volume": 70869.0}, {"date": "2026-03-12", "close": 1.48, "volume": 9305.0}, {"date": "2026-03-13", "close": 1.48, "volume": 13772.0}, {"date": "2026-03-16", "close": 1.45, "volume": 17314.0}, {"date": "2026-03-17", "close": 1.423, "volume": 17550.0}, {"date": "2026-03-18", "close": 1.3, "volume": 33578.0}, {"date": "2026-03-19", "close": 1.35, "volume": 50089.0}, {"date": "2026-03-20", "close": 1.293, "volume": 83300.0}, {"date": "2026-03-23", "close": 1.287, "volume": 20550.0}, {"date": "2026-03-24", "close": 1.27, "volume": 13565.0}, {"date": "2026-03-25", "close": 1.32, "volume": 26226.0}, {"date": "2026-03-26", "close": 1.3, "volume": 13944.0}, {"date": "2026-03-27", "close": 1.26, "volume": 30685.0}, {"date": "2026-03-30", "close": 1.55, "volume": 747655.0}, {"date": "2026-03-31", "close": 1.4, "volume": 111434.0}, {"date": "2026-04-01", "close": 1.42, "volume": 34035.0}, {"date": "2026-04-02", "close": 1.33, "volume": 43235.0}, {"date": "2026-04-06", "close": 1.34, "volume": 15387.0}, {"date": "2026-04-07", "close": 1.29, "volume": 42964.0}, {"date": "2026-04-08", "close": 1.27, "volume": 20534.0}, {"date": "2026-04-09", "close": 1.27, "volume": 21325.0}, {"date": "2026-04-10", "close": 1.42, "volume": 114160.0}, {"date": "2026-04-13", "close": 1.44, "volume": 36935.0}, {"date": "2026-04-14", "close": 1.5, "volume": 15303.0}, {"date": "2026-04-15", "close": 1.54, "volume": 46843.0}, {"date": "2026-04-16", "close": 1.47, "volume": 61732.0}, {"date": "2026-04-17", "close": 1.48, "volume": 44408.0}, {"date": "2026-04-20", "close": 1.43, "volume": 22198.0}, {"date": "2026-04-21", "close": 1.39, "volume": 26448.0}, {"date": "2026-04-22", "close": 1.4, "volume": 23511.0}, {"date": "2026-04-23", "close": 1.34, "volume": 25763.0}, {"date": "2026-04-24", "close": 1.33, "volume": 13549.0}, {"date": "2026-04-27", "close": 1.31, "volume": 18481.0}, {"date": "2026-04-28", "close": 1.3, "volume": 6762.0}, {"date": "2026-04-29", "close": 1.28, "volume": 24711.0}, {"date": "2026-04-30", "close": 1.23, "volume": 19140.0}, {"date": "2026-05-01", "close": 1.23, "volume": 19121.0}, {"date": "2026-05-04", "close": 1.23, "volume": 17900.0}, {"date": "2026-05-05", "close": 1.22, "volume": 9256.0}, {"date": "2026-05-06", "close": 1.35, "volume": 83909.0}, {"date": "2026-05-07", "close": 1.37, "volume": 23574.0}, {"date": "2026-05-08", "close": 1.39, "volume": 26148.0}, {"date": "2026-05-11", "close": 1.33, "volume": 20614.0}, {"date": "2026-05-12", "close": 1.28, "volume": 15024.0}, {"date": "2026-05-13", "close": 1.27, "volume": 51823.0}, {"date": "2026-05-14", "close": 1.28, "volume": 29064.0}, {"date": "2026-05-15", "close": 1.23, "volume": 17956.0}, {"date": "2026-05-18", "close": 1.23, "volume": 34073.0}, {"date": "2026-05-19", "close": 1.135, "volume": 28138.0}, {"date": "2026-05-20", "close": 1.12, "volume": 27344.0}, {"date": "2026-05-21", "close": 1.11, "volume": 15080.0}, {"date": "2026-05-22", "close": 1.1, "volume": 28065.0}, {"date": "2026-05-26", "close": 1.08, "volume": 26532.0}, {"date": "2026-05-27", "close": 1.03, "volume": 58300.0}, {"date": "2026-05-28", "close": 1.01, "volume": 25561.0}, {"date": "2026-05-29", "close": 0.93, "volume": 53700.0}, {"date": "2026-06-01", "close": 1.0, "volume": 41841.0}, {"date": "2026-06-02", "close": 0.93, "volume": 42663.0}, {"date": "2026-06-03", "close": 0.95, "volume": 33229.0}, {"date": "2026-06-04", "close": 0.9703, "volume": 35254.0}, {"date": "2026-06-05", "close": 0.93, "volume": 34476.0}, {"date": "2026-06-08", "close": 0.9195, "volume": 82458.0}, {"date": "2026-06-09", "close": 0.9001, "volume": 30862.0}, {"date": "2026-06-10", "close": 1.045, "volume": 465891.0}, {"date": "2026-06-11", "close": 0.9851, "volume": 87498.0}, {"date": "2026-06-12", "close": 0.8975, "volume": 74373.0}, {"date": "2026-06-15", "close": 0.8514, "volume": 40470.0}, {"date": "2026-06-16", "close": 0.691, "volume": 8602940.0}, {"date": "2026-06-17", "close": 0.82, "volume": 447377.0}, {"date": "2026-06-18", "close": 0.752, "volume": 108924.0}, {"date": "2026-06-22", "close": 0.7865, "volume": 53779.0}, {"date": "2026-06-23", "close": 0.797, "volume": 32700.0}, {"date": "2026-06-24", "close": 0.798, "volume": 38641.0}, {"date": "2026-06-25", "close": 0.7732, "volume": 37488.0}, {"date": "2026-06-26", "close": 0.775, "volume": 32475.0}, {"date": "2026-06-29", "close": 0.7558, "volume": 14119.0}, {"date": "2026-06-30", "close": 0.7406, "volume": 14151.0}, {"date": "2026-07-01", "close": 0.7525, "volume": 13399.0}, {"date": "2026-07-02", "close": 0.7402, "volume": 17247.0}, {"date": "2026-07-06", "close": 0.7523, "volume": 20955.0}, {"date": "2026-07-07", "close": 0.757, "volume": 15404.0}, {"date": "2026-07-08", "close": 0.8031, "volume": 44934.0}, {"date": "2026-07-09", "close": 0.8026, "volume": 13628.0}, {"date": "2026-07-10", "close": 0.7624, "volume": 15057.0}, {"date": "2026-07-13", "close": 0.7557, "volume": 13510.0}, {"date": "2026-07-14", "close": 0.8, "volume": 536282.0}, {"date": "2026-07-15", "close": 0.788, "volume": 67069.0}, {"date": "2026-07-16", "close": 0.91, "volume": 58436.0}, {"date": "2026-07-17", "close": 0.9164, "volume": 38128.0}, {"date": "2026-07-20", "close": 1.025, "volume": 44651.0}, {"date": "2026-07-21", "close": 1.05, "volume": 62055.0}, {"date": "2026-07-22", "close": 0.9164, "volume": 9804.0}, {"date": "2026-07-23", "close": 0.8985, "volume": 18266.0}, {"date": "2026-07-24", "close": 0.8933, "volume": 23308.0}, {"date": "2026-07-27", "close": 0.7934, "volume": 18529.0}, {"date": "2026-07-28", "close": 0.7046, "volume": 61429.0}, {"date": "2026-07-29", "close": 0.6998, "volume": 32907.0}, {"date": "2026-07-30", "close": 0.6893, "volume": 21192.0}, {"date": "2026-07-31", "close": 0.687, "volume": 19027.0}, {"date": "2026-08-03", "close": 0.7358, "volume": 11733.0}, {"date": "2026-08-04", "close": 0.7442, "volume": 5020.0}, {"date": "2026-08-05", "close": 0.7665, "volume": 14897.0}, {"date": "2026-08-06", "close": 0.765, "volume": 13764.0}, {"date": "2026-08-07", "close": 0.8001, "volume": 18498.0}, {"date": "2026-08-10", "close": 0.7966, "volume": 3458.0}, {"date": "2026-08-11", "close": 0.7729, "volume": 15633.0}, {"date": "2026-08-12", "close": 0.7328, "volume": 16572.0}, {"date": "2026-08-13", "close": 0.6361, "volume": 24549330.0}, {"date": "2026-08-14", "close": 0.6104, "volume": 627627.0}, {"date": "2026-08-17", "close": 0.599, "volume": 327726.0}, {"date": "2026-08-18", "close": 0.5999, "volume": 228580.0}, {"date": "2026-08-19", "close": 0.6006, "volume": 14061480.0}, {"date": "2026-08-20", "close": 0.6107, "volume": 25026800.0}, {"date": "2026-08-21", "close": 0.601, "volume": 1895189.0}, {"date": "2026-08-24", "close": 0.5656, "volume": 1399431.0}, {"date": "2026-08-25", "close": 0.521, "volume": 794187.0}, {"date": "2026-08-26", "close": 0.4891, "volume": 464661.0}, {"date": "2026-08-27", "close": 0.4705, "volume": 295928.0}, {"date": "2026-08-28", "close": 0.4389, "volume": 663799.0}, {"date": "2026-08-31", "close": 0.414, "volume": 155046.0}, {"date": "2026-09-01", "close": 0.4023, "volume": 114040.0}, {"date": "2026-09-02", "close": 0.4227, "volume": 182266.0}, {"date": "2026-09-03", "close": 0.4301, "volume": 118572.0}, {"date": "2026-09-04", "close": 0.4203, "volume": 66714.0}, {"date": "2026-09-08", "close": 0.4004, "volume": 80749.0}, {"date": "2026-09-09", "close": 0.3899, "volume": 80410.0}, {"date": "2026-09-10", "close": 0.3667, "volume": 138109.0}, {"date": "2026-09-11", "close": 0.3635, "volume": 70031.0}, {"date": "2026-09-14", "close": 0.38, "volume": 131065.0}, {"date": "2026-09-15", "close": 0.359, "volume": 80096.0}, {"date": "2026-09-16", "close": 0.3522, "volume": 86374.0}, {"date": "2026-09-17", "close": 0.3779, "volume": 317233.0}, {"date": "2026-09-18", "close": 0.365, "volume": 48286890.0}], "refreshing": true}