{"ticker": "CBIO", "overview": {"cik": "1253689", "ticker": "CBIO", "name": "CRESCENT BIOPHARMA, INC.", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003420", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002504", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-30", "title": "Form POS AM", "accession": "0001628280-26-050885", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001628280-26-050881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050869", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050805", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085114", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085113", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048347", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001628280-26-048344", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048151", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001628280-26-048144", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002258", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-01", "title": "Shelf registration", "accession": "0001628280-26-046544", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044893", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044892", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044890", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044887", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044886", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044885", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044884", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "Form 424B3", "accession": "0001628280-26-044718", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-22", "title": "Form 10-Q/A", "accession": "0001628280-26-044713", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040583", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040582", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 12375025.0, "sell_n": 0, "sell_sum": 0, "net": 12375025.0, "insiders": 1, "first_date": "2026-07-16", "last_date": "2026-07-16"}, "metrics": {"ticker": "CBIO", "has_prices": true, "as_of": "2026-09-18", "last": 16.89, "prev_close": 16.77, "change": 0.120000000000001, "change_pct": 0.007155635062611867, "session_volume": 3123507.0, "vwap_5": 17.185886804828616, "vwap_20": 18.079640571307724, "vwap_60": 17.21353520319399, "vwap_250": 16.12830565978144, "high_52w": 26.98, "low_52w": 8.94, "avg_volume_20": 478537.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003736", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.6% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003736-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001172661-26-003420", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.03% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003420-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001104659-26-085113", "src": "INSIDERS", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12375025.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board member picks up $12.4M of CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/000110465926085113/0001104659-26-085113-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}, {"id": "13DG-0001104659-26-085114", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Crescent Biopharma, Inc.", "who_key": "CRESCENT BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CRESCENT BIOPHARMA, INC. moves to a 16.5% activist stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/0001104659-26-085114-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157912}, {"id": "13DG-0001193125-26-225181", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.48% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001214659-26-006496", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Crescent Biopharma, Inc.", "who_key": "CRESCENT BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CRESCENT BIOPHARMA, INC. moves to a 4.21% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/0001214659-26-006496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "recent_buys": [{"id": "0001104659-26-085113", "src": "INSIDERS", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12375025.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board member picks up $12.4M of CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/000110465926085113/0001104659-26-085113-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157912}], "institutional": [{"id": "13DG-0002012383-26-003736", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BlackRock, Inc. takes a 5.6% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003736-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001172661-26-003420", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 6.03% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003420-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-085114", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Crescent Biopharma, Inc.", "who_key": "CRESCENT BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CRESCENT BIOPHARMA, INC. moves to a 16.5% activist stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/0001104659-26-085114-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-16", "mins": 157912}, {"id": "13DG-0001193125-26-225181", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.48% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001214659-26-006496", "src": "13DG", "ticker": "CBIO", "cik": "1253689", "company": "CRESCENT BIOPHARMA, INC.", "company_raw": "CRESCENT BIOPHARMA, INC.", "who": "Crescent Biopharma, Inc.", "who_key": "CRESCENT BIOPHARMA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CRESCENT BIOPHARMA, INC. moves to a 4.21% passive stake in CBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/0001214659-26-006496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "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": "Crescent Biopharma, Inc. - Common Stock", "new_value": "CRESCENT BIOPHARMA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001253689", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001253689", "applied": 1, "detected_at": "2026-09-10T23:38:28.570185"}]}, "key_people": [{"who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 12375025.0, "sold": 0, "net": 12375025.0, "trades": 1, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 12375025.0, "date": "2026-07-16", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/000110465926085113/0001104659-26-085113-index.htm"}], "latest": {"action": "BUY", "amount": 12375025.0, "date": "2026-07-16", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1253689/000110465926085113/0001104659-26-085113-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003420", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002504", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-30", "title": "Form POS AM", "accession": "0001628280-26-050885", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001628280-26-050881", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050869", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050805", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-085114", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085113", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048347", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001628280-26-048344", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048151", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-14", "title": "Prospectus", "accession": "0001628280-26-048144", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002258", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-01", "title": "Shelf registration", "accession": "0001628280-26-046544", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044893", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044892", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044890", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044887", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044886", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044885", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044884", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-22", "title": "Form 424B3", "accession": "0001628280-26-044718", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-06-22", "title": "Form 10-Q/A", "accession": "0001628280-26-044713", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040583", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040582", "price_sensitive": false}], "performance": {"ticker": "CBIO", "has_prices": true, "summary": {"n": 1, "avg": 0.11780277961614832, "win_rate": 1.0, "best": 0.11780277961614832, "worst": 0.11780277961614832, "as_of": "2026-09-18"}, "buys": [{"who": "Fairmount Funds Management LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12375025.0, "date": "2026-07-16", "score": 68.8, "ref_price": 15.11, "return": 0.11780277961614832}]}, "price_series": [{"date": "2016-09-19", "close": 724.0, "volume": 178.0}, {"date": "2016-09-20", "close": 746.0, "volume": 253.0}, {"date": "2016-09-21", "close": 740.0, "volume": 255.0}, {"date": "2016-09-22", "close": 729.0, "volume": 228.0}, {"date": "2016-09-23", "close": 720.0, "volume": 197.0}, {"date": "2016-09-26", "close": 710.0, "volume": 542.0}, {"date": "2016-09-27", "close": 716.0, "volume": 935.0}, {"date": "2016-09-28", "close": 715.0, "volume": 809.0}, {"date": "2016-09-29", "close": 672.0, "volume": 929.0}, {"date": "2016-09-30", "close": 715.0, "volume": 1150.0}, {"date": "2016-10-03", "close": 679.0, "volume": 465.0}, {"date": "2016-10-04", "close": 663.0, "volume": 4636.0}, {"date": "2016-10-05", "close": 659.0, "volume": 390.0}, {"date": "2016-10-06", "close": 652.0, "volume": 285.0}, {"date": "2016-10-07", "close": 632.0, "volume": 349.0}, {"date": "2016-10-10", "close": 630.0, "volume": 576.0}, {"date": "2016-10-11", "close": 609.0, "volume": 356.0}, {"date": "2016-10-12", "close": 615.0, "volume": 271.0}, {"date": "2016-10-13", "close": 615.0, "volume": 192.0}, {"date": "2016-10-14", "close": 598.0, "volume": 275.0}, {"date": "2016-10-17", "close": 607.0, "volume": 129.0}, {"date": "2016-10-18", "close": 623.0, "volume": 243.0}, {"date": "2016-10-19", "close": 636.0, "volume": 84.0}, {"date": "2016-10-20", "close": 664.0, "volume": 961.0}, {"date": "2016-10-21", "close": 643.0, "volume": 596.0}, {"date": "2016-10-24", "close": 634.0, "volume": 719.0}, {"date": "2016-10-25", "close": 648.0, "volume": 848.0}, {"date": "2016-10-26", "close": 624.0, "volume": 339.0}, {"date": "2016-10-27", "close": 608.0, "volume": 177.0}, {"date": "2016-10-28", "close": 605.0, "volume": 151.0}, {"date": "2016-10-31", "close": 603.0, "volume": 551.0}, {"date": "2016-11-01", "close": 606.0, "volume": 1593.0}, {"date": "2016-11-02", "close": 594.0, "volume": 715.0}, {"date": "2016-11-03", "close": 580.0, "volume": 554.0}, {"date": "2016-11-04", "close": 579.0, "volume": 396.0}, {"date": "2016-11-07", "close": 602.0, "volume": 403.0}, {"date": "2016-11-08", "close": 588.0, "volume": 271.0}, {"date": "2016-11-09", "close": 633.0, "volume": 450.0}, {"date": "2016-11-10", "close": 640.0, "volume": 520.0}, {"date": "2016-11-11", "close": 666.0, "volume": 1663.0}, {"date": "2016-11-14", "close": 645.0, "volume": 1048.0}, {"date": "2016-11-15", "close": 652.0, "volume": 197.0}, {"date": "2016-11-16", "close": 643.0, "volume": 210.0}, {"date": "2016-11-17", "close": 653.0, "volume": 180.0}, {"date": "2016-11-18", "close": 673.0, "volume": 286.0}, {"date": "2016-11-21", "close": 667.0, "volume": 160.0}, {"date": "2016-11-22", "close": 675.0, "volume": 848.0}, {"date": "2016-11-23", "close": 645.0, "volume": 634.0}, {"date": "2016-11-25", "close": 660.0, "volume": 78.0}, {"date": "2016-11-28", "close": 643.0, "volume": 328.0}, {"date": "2016-11-29", "close": 661.0, "volume": 258.0}, {"date": "2016-11-30", "close": 635.0, "volume": 327.0}, {"date": "2016-12-01", "close": 616.0, "volume": 651.0}, {"date": "2016-12-02", "close": 603.0, "volume": 534.0}, {"date": "2016-12-05", "close": 603.0, "volume": 899.0}, {"date": "2016-12-06", "close": 616.0, "volume": 199.0}, {"date": "2016-12-07", "close": 623.0, "volume": 255.0}, {"date": "2016-12-08", "close": 619.0, "volume": 728.0}, {"date": "2016-12-09", "close": 594.0, "volume": 930.0}, {"date": "2016-12-12", "close": 605.0, "volume": 407.0}, {"date": "2016-12-13", "close": 604.0, "volume": 156.0}, {"date": "2016-12-14", "close": 608.0, "volume": 337.0}, {"date": "2016-12-15", "close": 607.0, "volume": 353.0}, {"date": "2016-12-16", "close": 599.0, "volume": 515.0}, {"date": "2016-12-19", "close": 576.0, "volume": 640.0}, {"date": "2016-12-20", "close": 609.0, "volume": 489.0}, {"date": "2016-12-21", "close": 602.0, "volume": 351.0}, {"date": "2016-12-22", "close": 608.0, "volume": 326.0}, {"date": "2016-12-23", "close": 610.0, "volume": 347.0}, {"date": "2016-12-27", "close": 596.0, "volume": 558.0}, {"date": "2016-12-28", "close": 609.0, "volume": 386.0}, {"date": "2016-12-29", "close": 607.0, "volume": 327.0}, {"date": "2016-12-30", "close": 610.0, "volume": 1039.0}, {"date": "2017-01-03", "close": 627.0, "volume": 149.0}, {"date": "2017-01-04", "close": 633.0, "volume": 324.0}, {"date": "2017-01-05", "close": 625.0, "volume": 727.0}, {"date": "2017-01-06", "close": 642.0, "volume": 697.0}, {"date": "2017-01-09", "close": 645.0, "volume": 279.0}, {"date": "2017-01-10", "close": 649.0, "volume": 199.0}, {"date": "2017-01-11", "close": 622.0, "volume": 372.0}, {"date": "2017-01-12", "close": 600.0, "volume": 1227.0}, {"date": "2017-01-13", "close": 613.0, "volume": 446.0}, {"date": "2017-01-17", "close": 600.0, "volume": 168.0}, {"date": "2017-01-18", "close": 592.0, "volume": 260.0}, {"date": "2017-01-19", "close": 578.0, "volume": 175.0}, {"date": "2017-01-20", "close": 573.0, "volume": 241.0}, {"date": "2017-01-23", "close": 571.0, "volume": 471.0}, {"date": "2017-01-24", "close": 569.0, "volume": 230.0}, {"date": "2017-01-25", "close": 565.0, "volume": 590.0}, {"date": "2017-01-26", "close": 557.0, "volume": 132.0}, {"date": "2017-01-27", "close": 561.0, "volume": 164.0}, {"date": "2017-01-30", "close": 553.0, "volume": 110.0}, {"date": "2017-01-31", "close": 569.0, "volume": 254.0}, {"date": "2017-02-01", "close": 573.0, "volume": 84.0}, {"date": "2017-02-02", "close": 618.0, "volume": 492.0}, {"date": "2017-02-03", "close": 652.0, "volume": 456.0}, {"date": "2017-02-06", "close": 630.0, "volume": 254.0}, {"date": "2017-02-07", "close": 626.0, "volume": 660.0}, {"date": "2017-02-08", "close": 610.0, "volume": 264.0}, {"date": "2017-02-09", "close": 614.0, "volume": 164.0}, {"date": "2017-02-10", "close": 641.0, "volume": 198.0}, {"date": "2017-02-13", "close": 649.0, "volume": 156.0}, {"date": "2017-02-14", "close": 659.0, "volume": 416.0}, {"date": "2017-02-15", "close": 654.0, "volume": 121.0}, {"date": "2017-02-16", "close": 639.0, "volume": 100.0}, {"date": "2017-02-17", "close": 649.0, "volume": 197.0}, {"date": "2017-02-21", "close": 636.0, "volume": 140.0}, {"date": "2017-02-22", "close": 635.0, "volume": 165.0}, {"date": "2017-02-23", "close": 629.0, "volume": 3833.0}, {"date": "2017-02-24", "close": 636.0, "volume": 828.0}, {"date": "2017-02-27", "close": 638.0, "volume": 327.0}, {"date": "2017-02-28", "close": 611.0, "volume": 175.0}, {"date": "2017-03-01", "close": 633.0, "volume": 404.0}, {"date": "2017-03-02", "close": 640.0, "volume": 228.0}, {"date": "2017-03-03", "close": 646.0, "volume": 247.0}, {"date": "2017-03-06", "close": 640.0, "volume": 132.0}, {"date": "2017-03-07", "close": 646.0, "volume": 274.0}, {"date": "2017-03-08", "close": 646.0, "volume": 437.0}, {"date": "2017-03-09", "close": 659.0, "volume": 266.0}, {"date": "2017-03-10", "close": 648.0, "volume": 407.0}, {"date": "2017-03-13", "close": 649.0, "volume": 388.0}, {"date": "2017-03-14", "close": 641.0, "volume": 395.0}, {"date": "2017-03-15", "close": 650.0, "volume": 638.0}, {"date": "2017-03-16", "close": 640.0, "volume": 748.0}, {"date": "2017-03-17", "close": 651.0, "volume": 701.0}, {"date": "2017-03-20", "close": 641.0, "volume": 156.0}, {"date": "2017-03-21", "close": 589.0, "volume": 264.0}, {"date": "2017-03-22", "close": 577.0, "volume": 258.0}, {"date": "2017-03-23", "close": 568.0, "volume": 274.0}, {"date": "2017-03-24", "close": 556.0, "volume": 354.0}, {"date": "2017-03-27", "close": 566.0, "volume": 393.0}, {"date": "2017-03-28", "close": 560.0, "volume": 315.0}, {"date": "2017-03-29", "close": 567.0, "volume": 225.0}, {"date": "2017-03-30", "close": 552.0, "volume": 162.0}, {"date": "2017-03-31", "close": 543.0, "volume": 444.0}, {"date": "2017-04-03", "close": 511.0, "volume": 459.0}, {"date": "2017-04-04", "close": 500.0, "volume": 524.0}, {"date": "2017-04-05", "close": 482.0, "volume": 543.0}, {"date": "2017-04-06", "close": 471.0, "volume": 753.0}, {"date": "2017-04-07", "close": 450.0, "volume": 284.0}, {"date": "2017-04-10", "close": 445.0, "volume": 506.0}, {"date": "2017-04-11", "close": 431.0, "volume": 597.0}, {"date": "2017-04-12", "close": 421.0, "volume": 369.0}, {"date": "2017-04-13", "close": 424.0, "volume": 387.0}, {"date": "2017-04-17", "close": 424.0, "volume": 301.0}, {"date": "2017-04-18", "close": 440.0, "volume": 235.0}, {"date": "2017-04-19", "close": 456.0, "volume": 442.0}, {"date": "2017-04-20", "close": 468.0, "volume": 393.0}, {"date": "2017-04-21", "close": 451.0, "volume": 377.0}, {"date": "2017-04-24", "close": 446.0, "volume": 779.0}, {"date": "2017-04-25", "close": 449.0, "volume": 788.0}, {"date": "2017-04-26", "close": 458.0, "volume": 555.0}, {"date": "2017-04-27", "close": 451.0, "volume": 348.0}, {"date": "2017-04-28", "close": 430.0, "volume": 294.0}, {"date": "2017-05-01", "close": 432.0, "volume": 7810.0}, {"date": "2017-05-02", "close": 416.0, "volume": 410.0}, {"date": "2017-05-03", "close": 407.0, "volume": 669.0}, {"date": "2017-05-04", "close": 412.0, "volume": 235.0}, {"date": "2017-05-05", "close": 393.0, "volume": 959.0}, {"date": "2017-05-08", "close": 389.0, "volume": 745.0}, {"date": "2017-05-09", "close": 393.0, "volume": 460.0}, {"date": "2017-05-10", "close": 392.0, "volume": 723.0}, {"date": "2017-05-11", "close": 407.0, "volume": 2006.0}, {"date": "2017-05-12", "close": 500.0, "volume": 2653.0}, {"date": "2017-05-15", "close": 513.0, "volume": 1777.0}, {"date": "2017-05-16", "close": 537.0, "volume": 1274.0}, {"date": "2017-05-17", "close": 537.0, "volume": 3343.0}, {"date": "2017-05-18", "close": 1067.0, "volume": 366966.0}, {"date": "2017-05-19", "close": 1276.0, "volume": 361426.0}, {"date": "2017-05-22", "close": 1101.0, "volume": 63077.0}, {"date": "2017-05-23", "close": 1325.0, "volume": 127040.0}, {"date": "2017-05-24", "close": 1400.0, "volume": 168165.0}, {"date": "2017-05-25", "close": 1389.0, "volume": 142717.0}, {"date": "2017-05-26", "close": 1300.0, "volume": 37591.0}, {"date": "2017-05-30", "close": 1342.0, "volume": 27319.0}, {"date": "2017-05-31", "close": 1269.0, "volume": 25520.0}, {"date": "2017-06-01", "close": 1276.0, "volume": 13831.0}, {"date": "2017-06-02", "close": 1292.0, "volume": 15581.0}, {"date": "2017-06-05", "close": 1105.0, "volume": 48321.0}, {"date": "2017-06-06", "close": 1230.0, "volume": 25557.0}, {"date": "2017-06-07", "close": 1154.0, "volume": 17244.0}, {"date": "2017-06-08", "close": 1189.0, "volume": 7854.0}, {"date": "2017-06-09", "close": 1163.0, "volume": 6854.0}, {"date": "2017-06-12", "close": 1153.0, "volume": 6500.0}, {"date": "2017-06-13", "close": 1191.0, "volume": 15050.0}, {"date": "2017-06-14", "close": 1139.0, "volume": 6177.0}, {"date": "2017-06-15", "close": 1132.0, "volume": 5532.0}, {"date": "2017-06-16", "close": 1212.0, "volume": 12638.0}, {"date": "2017-06-19", "close": 1203.0, "volume": 9577.0}, {"date": "2017-06-20", "close": 1225.0, "volume": 8531.0}, {"date": "2017-06-21", "close": 1213.0, "volume": 5789.0}, {"date": "2017-06-22", "close": 1210.0, "volume": 5727.0}, {"date": "2017-06-23", "close": 1341.0, "volume": 33527.0}, {"date": "2017-06-26", "close": 1261.0, "volume": 10531.0}, {"date": "2017-06-27", "close": 1155.0, "volume": 8606.0}, {"date": "2017-06-28", "close": 1172.0, "volume": 5692.0}, {"date": "2017-06-29", "close": 1108.0, "volume": 5796.0}, {"date": "2017-06-30", "close": 1116.0, "volume": 4150.0}, {"date": "2017-07-03", "close": 1109.0, "volume": 2149.0}, {"date": "2017-07-05", "close": 1126.0, "volume": 6047.0}, {"date": "2017-07-06", "close": 1112.0, "volume": 5323.0}, {"date": "2017-07-07", "close": 1118.0, "volume": 2738.0}, {"date": "2017-07-10", "close": 1081.0, "volume": 3575.0}, {"date": "2017-07-11", "close": 1080.0, "volume": 2915.0}, {"date": "2017-07-12", "close": 1095.0, "volume": 3353.0}, {"date": "2017-07-13", "close": 1108.0, "volume": 5011.0}, {"date": "2017-07-14", "close": 1098.0, "volume": 2991.0}, {"date": "2017-07-17", "close": 1092.0, "volume": 2554.0}, {"date": "2017-07-18", "close": 1114.0, "volume": 2468.0}, {"date": "2017-07-19", "close": 1131.0, "volume": 5682.0}, {"date": "2017-07-20", "close": 1183.0, "volume": 4703.0}, {"date": "2017-07-21", "close": 1150.0, "volume": 2004.0}, {"date": "2017-07-24", "close": 1210.0, "volume": 4021.0}, {"date": "2017-07-25", "close": 1166.0, "volume": 3378.0}, {"date": "2017-07-26", "close": 1197.0, "volume": 2509.0}, {"date": "2017-07-27", "close": 1151.0, "volume": 3722.0}, {"date": "2017-07-28", "close": 1179.0, "volume": 2383.0}, {"date": "2017-07-31", "close": 1142.0, "volume": 1688.0}, {"date": "2017-08-01", "close": 1157.0, "volume": 2071.0}, {"date": "2017-08-02", "close": 1117.0, "volume": 5106.0}, {"date": "2017-08-03", "close": 1128.0, "volume": 3349.0}, {"date": "2017-08-04", "close": 1162.0, "volume": 3098.0}, {"date": "2017-08-07", "close": 1168.0, "volume": 4698.0}, {"date": "2017-08-08", "close": 1193.0, "volume": 4238.0}, {"date": "2017-08-09", "close": 1174.0, "volume": 3226.0}, {"date": "2017-08-10", "close": 1099.0, "volume": 3451.0}, {"date": "2017-08-11", "close": 1074.0, "volume": 4679.0}, {"date": "2017-08-14", "close": 1084.0, "volume": 2445.0}, {"date": "2017-08-15", "close": 1066.0, "volume": 1863.0}, {"date": "2017-08-16", "close": 1056.0, "volume": 2137.0}, {"date": "2017-08-17", "close": 1044.0, "volume": 4306.0}, {"date": "2017-08-18", "close": 1048.0, "volume": 2697.0}, {"date": "2017-08-21", "close": 1014.0, "volume": 1693.0}, {"date": "2017-08-22", "close": 1021.0, "volume": 4958.0}, {"date": "2017-08-23", "close": 1053.0, "volume": 3083.0}, {"date": "2017-08-24", "close": 1149.0, "volume": 5472.0}, {"date": "2017-08-25", "close": 1111.0, "volume": 4091.0}, {"date": "2017-08-28", "close": 1177.0, "volume": 3779.0}, {"date": "2017-08-29", "close": 1141.0, "volume": 2841.0}, {"date": "2017-08-30", "close": 1146.0, "volume": 2058.0}, {"date": "2017-08-31", "close": 1220.0, "volume": 7476.0}, {"date": "2017-09-01", "close": 1202.0, "volume": 2781.0}, {"date": "2017-09-05", "close": 1192.0, "volume": 4424.0}, {"date": "2017-09-06", "close": 1158.0, "volume": 3893.0}, {"date": "2017-09-07", "close": 1142.0, "volume": 3365.0}, {"date": "2017-09-08", "close": 1114.0, "volume": 3981.0}, {"date": "2017-09-11", "close": 1155.0, "volume": 2607.0}, {"date": "2017-09-12", "close": 1125.0, "volume": 2682.0}, {"date": "2017-09-13", "close": 1135.0, "volume": 3349.0}, {"date": "2017-09-14", "close": 1145.0, "volume": 2989.0}, {"date": "2017-09-15", "close": 1182.0, "volume": 4702.0}, {"date": "2017-09-18", "close": 1397.0, "volume": 15912.0}, {"date": "2017-09-19", "close": 1466.0, "volume": 9517.0}, {"date": "2017-09-20", "close": 1411.0, "volume": 5432.0}, {"date": "2017-09-21", "close": 1407.0, "volume": 3095.0}, {"date": "2017-09-22", "close": 1360.0, "volume": 3134.0}, {"date": "2017-09-25", "close": 1485.0, "volume": 10486.0}, {"date": "2017-09-26", "close": 1389.0, "volume": 4944.0}, {"date": "2017-09-27", "close": 1417.0, "volume": 3597.0}, {"date": "2017-09-28", "close": 1434.0, "volume": 3101.0}, {"date": "2017-09-29", "close": 1399.0, "volume": 6756.0}, {"date": "2017-10-02", "close": 1348.0, "volume": 4062.0}, {"date": "2017-10-03", "close": 1356.0, "volume": 5282.0}, {"date": "2017-10-04", "close": 1333.0, "volume": 1847.0}, {"date": "2017-10-05", "close": 1316.0, "volume": 2752.0}, {"date": "2017-10-06", "close": 1302.0, "volume": 1919.0}, {"date": "2017-10-09", "close": 1228.0, "volume": 5815.0}, {"date": "2017-10-10", "close": 1256.0, "volume": 2358.0}, {"date": "2017-10-11", "close": 1309.0, "volume": 25390.0}, {"date": "2017-10-12", "close": 1253.0, "volume": 3404.0}, {"date": "2017-10-13", "close": 1126.0, "volume": 9011.0}, {"date": "2017-10-16", "close": 1131.0, "volume": 4584.0}, {"date": "2017-10-17", "close": 1149.0, "volume": 3782.0}, {"date": "2017-10-18", "close": 1115.0, "volume": 1537.0}, {"date": "2017-10-19", "close": 1087.0, "volume": 4106.0}, {"date": "2017-10-20", "close": 1052.0, "volume": 4384.0}, {"date": "2017-10-23", "close": 1076.0, "volume": 7243.0}, {"date": "2017-10-24", "close": 1051.0, "volume": 5583.0}, {"date": "2017-10-25", "close": 1051.0, "volume": 6073.0}, {"date": "2017-10-26", "close": 1067.0, "volume": 6676.0}, {"date": "2017-10-27", "close": 1086.0, "volume": 4152.0}, {"date": "2017-10-30", "close": 1115.0, "volume": 5177.0}, {"date": "2017-10-31", "close": 1150.0, "volume": 7292.0}, {"date": "2017-11-01", "close": 1120.0, "volume": 8366.0}, {"date": "2017-11-02", "close": 1209.0, "volume": 7557.0}, {"date": "2017-11-03", "close": 1203.0, "volume": 4955.0}, {"date": "2017-11-06", "close": 1108.0, "volume": 7565.0}, {"date": "2017-11-07", "close": 1082.0, "volume": 4670.0}, {"date": "2017-11-08", "close": 1175.0, "volume": 7121.0}, {"date": "2017-11-09", "close": 1133.0, "volume": 5078.0}, {"date": "2017-11-10", "close": 1171.0, "volume": 3702.0}, {"date": "2017-11-13", "close": 1159.0, "volume": 3897.0}, {"date": "2017-11-14", "close": 1229.0, "volume": 6833.0}, {"date": "2017-11-15", "close": 1220.0, "volume": 3724.0}, {"date": "2017-11-16", "close": 1218.0, "volume": 3725.0}, {"date": "2017-11-17", "close": 1227.0, "volume": 1774.0}, {"date": "2017-11-20", "close": 1247.0, "volume": 2584.0}, {"date": "2017-11-21", "close": 1250.0, "volume": 2673.0}, {"date": "2017-11-22", "close": 1255.0, "volume": 2388.0}, {"date": "2017-11-24", "close": 1267.0, "volume": 2223.0}, {"date": "2017-11-27", "close": 1418.0, "volume": 20321.0}, {"date": "2017-11-28", "close": 1371.0, "volume": 5890.0}, {"date": "2017-11-29", "close": 1342.0, "volume": 3767.0}, {"date": "2017-11-30", "close": 1411.0, "volume": 7464.0}, {"date": "2017-12-01", "close": 1408.0, "volume": 5045.0}, {"date": "2017-12-04", "close": 1430.0, "volume": 7516.0}, {"date": "2017-12-05", "close": 1420.0, "volume": 3892.0}, {"date": "2017-12-06", "close": 1413.0, "volume": 4886.0}, {"date": "2017-12-07", "close": 1421.0, "volume": 3923.0}, {"date": "2017-12-08", "close": 1497.0, "volume": 5313.0}, {"date": "2017-12-11", "close": 1432.0, "volume": 6304.0}, {"date": "2017-12-12", "close": 1645.0, "volume": 65944.0}, {"date": "2017-12-13", "close": 1647.0, "volume": 10776.0}, {"date": "2017-12-14", "close": 1601.0, "volume": 9728.0}, {"date": "2017-12-15", "close": 1651.0, "volume": 18510.0}, {"date": "2017-12-18", "close": 1635.0, "volume": 7152.0}, {"date": "2017-12-19", "close": 1619.0, "volume": 8898.0}, {"date": "2017-12-20", "close": 1568.0, "volume": 4912.0}, {"date": "2017-12-21", "close": 1614.0, "volume": 4533.0}, {"date": "2017-12-22", "close": 1713.0, "volume": 8991.0}, {"date": "2017-12-26", "close": 1722.0, "volume": 4772.0}, {"date": "2017-12-27", "close": 1719.0, "volume": 3383.0}, {"date": "2017-12-28", "close": 1702.0, "volume": 2980.0}, {"date": "2017-12-29", "close": 1679.0, "volume": 5075.0}, {"date": "2018-01-02", "close": 1708.0, "volume": 5013.0}, {"date": "2018-01-03", "close": 1784.0, "volume": 8778.0}, {"date": "2018-01-04", "close": 1768.0, "volume": 3829.0}, {"date": "2018-01-05", "close": 1882.0, "volume": 6582.0}, {"date": "2018-01-08", "close": 1847.0, "volume": 4541.0}, {"date": "2018-01-09", "close": 1892.0, "volume": 3918.0}, {"date": "2018-01-10", "close": 2003.0, "volume": 5324.0}, {"date": "2018-01-11", "close": 2081.0, "volume": 5470.0}, {"date": "2018-01-12", "close": 2025.0, "volume": 4250.0}, {"date": "2018-01-16", "close": 1879.0, "volume": 7716.0}, {"date": "2018-01-17", "close": 1965.0, "volume": 5360.0}, {"date": "2018-01-18", "close": 2175.0, "volume": 8358.0}, {"date": "2018-01-19", "close": 2359.0, "volume": 16817.0}, {"date": "2018-01-22", "close": 2321.0, "volume": 7073.0}, {"date": "2018-01-23", "close": 2394.0, "volume": 7750.0}, {"date": "2018-01-24", "close": 2385.0, "volume": 4393.0}, {"date": "2018-01-25", "close": 2323.0, "volume": 4102.0}, {"date": "2018-01-26", "close": 2247.0, "volume": 4893.0}, {"date": "2018-01-29", "close": 2281.0, "volume": 6120.0}, {"date": "2018-01-30", "close": 2254.0, "volume": 3207.0}, {"date": "2018-01-31", "close": 2249.0, "volume": 3900.0}, {"date": "2018-02-01", "close": 2197.0, "volume": 6320.0}, {"date": "2018-02-02", "close": 2233.0, "volume": 3343.0}, {"date": "2018-02-05", "close": 2169.0, "volume": 4381.0}, {"date": "2018-02-06", "close": 2193.0, "volume": 9857.0}, {"date": "2018-02-07", "close": 2381.0, "volume": 5265.0}, {"date": "2018-02-08", "close": 2203.0, "volume": 7036.0}, {"date": "2018-02-09", "close": 2232.0, "volume": 6566.0}, {"date": "2018-02-12", "close": 2337.0, "volume": 4965.0}, {"date": "2018-02-13", "close": 2397.0, "volume": 3792.0}, {"date": "2018-02-14", "close": 2464.0, "volume": 7510.0}, {"date": "2018-02-15", "close": 2535.0, "volume": 8475.0}, {"date": "2018-02-16", "close": 2501.0, "volume": 4700.0}, {"date": "2018-02-20", "close": 2404.0, "volume": 4790.0}, {"date": "2018-02-21", "close": 2438.0, "volume": 6319.0}, {"date": "2018-02-22", "close": 2335.0, "volume": 5993.0}, {"date": "2018-02-23", "close": 2419.0, "volume": 5008.0}, {"date": "2018-02-26", "close": 2399.0, "volume": 3382.0}, {"date": "2018-02-27", "close": 2316.0, "volume": 3830.0}, {"date": "2018-02-28", "close": 2301.0, "volume": 4483.0}, {"date": "2018-03-01", "close": 2351.0, "volume": 7269.0}, {"date": "2018-03-02", "close": 2425.0, "volume": 3584.0}, {"date": "2018-03-05", "close": 2282.0, "volume": 19968.0}, {"date": "2018-03-06", "close": 1875.0, "volume": 69033.0}, {"date": "2018-03-07", "close": 1814.0, "volume": 18955.0}, {"date": "2018-03-08", "close": 1795.0, "volume": 11909.0}, {"date": "2018-03-09", "close": 1783.0, "volume": 6272.0}, {"date": "2018-03-12", "close": 1887.0, "volume": 10541.0}, {"date": "2018-03-13", "close": 1848.0, "volume": 9504.0}, {"date": "2018-03-14", "close": 1866.0, "volume": 7562.0}, {"date": "2018-03-15", "close": 1838.0, "volume": 8802.0}, {"date": "2018-03-16", "close": 1779.0, "volume": 29965.0}, {"date": "2018-03-19", "close": 1677.0, "volume": 7456.0}, {"date": "2018-03-20", "close": 1757.0, "volume": 11065.0}, {"date": "2018-03-21", "close": 1763.0, "volume": 30698.0}, {"date": "2018-03-22", "close": 1641.0, "volume": 12673.0}, {"date": "2018-03-23", "close": 1614.0, "volume": 6069.0}, {"date": "2018-03-26", "close": 1724.0, "volume": 10445.0}, {"date": "2018-03-27", "close": 1637.0, "volume": 9544.0}, {"date": "2018-03-28", "close": 1606.0, "volume": 7435.0}, {"date": "2018-03-29", "close": 1623.0, "volume": 9097.0}, {"date": "2018-04-02", "close": 1593.0, "volume": 7388.0}, {"date": "2018-04-03", "close": 1589.0, "volume": 9001.0}, {"date": "2018-04-04", "close": 1716.0, "volume": 7381.0}, {"date": "2018-04-05", "close": 1622.0, "volume": 5707.0}, {"date": "2018-04-06", "close": 1549.0, "volume": 7445.0}, {"date": "2018-04-09", "close": 1583.0, "volume": 6227.0}, {"date": "2018-04-10", "close": 1700.0, "volume": 7332.0}, {"date": "2018-04-11", "close": 1679.0, "volume": 6034.0}, {"date": "2018-04-12", "close": 1779.0, "volume": 7871.0}, {"date": "2018-04-13", "close": 1758.0, "volume": 3519.0}, {"date": "2018-04-16", "close": 1721.0, "volume": 3533.0}, {"date": "2018-04-17", "close": 1776.0, "volume": 3304.0}, {"date": "2018-04-18", "close": 1803.0, "volume": 3582.0}, {"date": "2018-04-19", "close": 1731.0, "volume": 4722.0}, {"date": "2018-04-20", "close": 1765.0, "volume": 3622.0}, {"date": "2018-04-23", "close": 1772.0, "volume": 4128.0}, {"date": "2018-04-24", "close": 1678.0, "volume": 5130.0}, {"date": "2018-04-25", "close": 1666.0, "volume": 3614.0}, {"date": "2018-04-26", "close": 1691.0, "volume": 3329.0}, {"date": "2018-04-27", "close": 1702.0, "volume": 1865.0}, {"date": "2018-04-30", "close": 1689.0, "volume": 2852.0}, {"date": "2018-05-01", "close": 1783.0, "volume": 3602.0}, {"date": "2018-05-02", "close": 1787.0, "volume": 5490.0}, {"date": "2018-05-03", "close": 1671.0, "volume": 4766.0}, {"date": "2018-05-04", "close": 1779.0, "volume": 5228.0}, {"date": "2018-05-07", "close": 1794.0, "volume": 4705.0}, {"date": "2018-05-08", "close": 1796.0, "volume": 2379.0}, {"date": "2018-05-09", "close": 1825.0, "volume": 4157.0}, {"date": "2018-05-10", "close": 1781.0, "volume": 3306.0}, {"date": "2018-05-11", "close": 1849.0, "volume": 5784.0}, {"date": "2018-05-14", "close": 1919.0, "volume": 3264.0}, {"date": "2018-05-15", "close": 1892.0, "volume": 2580.0}, {"date": "2018-05-16", "close": 1880.0, "volume": 4839.0}, {"date": "2018-05-17", "close": 1830.0, "volume": 3863.0}, {"date": "2018-05-18", "close": 1841.0, "volume": 2873.0}, {"date": "2018-05-21", "close": 1769.0, "volume": 3426.0}, {"date": "2018-05-22", "close": 1772.0, "volume": 3453.0}, {"date": "2018-05-23", "close": 1777.0, "volume": 2168.0}, {"date": "2018-05-24", "close": 1796.0, "volume": 2143.0}, {"date": "2018-05-25", "close": 1776.0, "volume": 2157.0}, {"date": "2018-05-29", "close": 1772.0, "volume": 2247.0}, {"date": "2018-05-30", "close": 1810.0, "volume": 3690.0}, {"date": "2018-05-31", "close": 1787.0, "volume": 7465.0}, {"date": "2018-06-01", "close": 1788.0, "volume": 2824.0}, {"date": "2018-06-04", "close": 1761.0, "volume": 3062.0}, {"date": "2018-06-05", "close": 1831.0, "volume": 4812.0}, {"date": "2018-06-06", "close": 1860.0, "volume": 3319.0}, {"date": "2018-06-07", "close": 1818.0, "volume": 2675.0}, {"date": "2018-06-08", "close": 1837.0, "volume": 4608.0}, {"date": "2018-06-11", "close": 1802.0, "volume": 4667.0}, {"date": "2018-06-12", "close": 1794.0, "volume": 5642.0}, {"date": "2018-06-13", "close": 1749.0, "volume": 5212.0}, {"date": "2018-06-14", "close": 1643.0, "volume": 7870.0}, {"date": "2018-06-15", "close": 1586.0, "volume": 14499.0}, {"date": "2018-06-18", "close": 1549.0, "volume": 7886.0}, {"date": "2018-06-19", "close": 1559.0, "volume": 9641.0}, {"date": "2018-06-20", "close": 1582.0, "volume": 3921.0}, {"date": "2018-06-21", "close": 1489.0, "volume": 4694.0}, {"date": "2018-06-22", "close": 1476.0, "volume": 42611.0}, {"date": "2018-06-25", "close": 1533.0, "volume": 10428.0}, {"date": "2018-06-26", "close": 1463.0, "volume": 7980.0}, {"date": "2018-06-27", "close": 1491.0, "volume": 7560.0}, {"date": "2018-06-28", "close": 1577.0, "volume": 7489.0}, {"date": "2018-06-29", "close": 1613.0, "volume": 4699.0}, {"date": "2018-07-02", "close": 1577.0, "volume": 3838.0}, {"date": "2018-07-03", "close": 1562.0, "volume": 2220.0}, {"date": "2018-07-05", "close": 1601.0, "volume": 3635.0}, {"date": "2018-07-06", "close": 1689.0, "volume": 4084.0}, {"date": "2018-07-09", "close": 1690.0, "volume": 3340.0}, {"date": "2018-07-10", "close": 1691.0, "volume": 3619.0}, {"date": "2018-07-11", "close": 1675.0, "volume": 3290.0}, {"date": "2018-07-12", "close": 1682.0, "volume": 3294.0}, {"date": "2018-07-13", "close": 1712.0, "volume": 3913.0}, {"date": "2018-07-16", "close": 1589.0, "volume": 4569.0}, {"date": "2018-07-17", "close": 1599.0, "volume": 5651.0}, {"date": "2018-07-18", "close": 1591.0, "volume": 2605.0}, {"date": "2018-07-19", "close": 1648.0, "volume": 3242.0}, {"date": "2018-07-20", "close": 1644.0, "volume": 3714.0}, {"date": "2018-07-23", "close": 1690.0, "volume": 2840.0}, {"date": "2018-07-24", "close": 1669.0, "volume": 4825.0}, {"date": "2018-07-25", "close": 1501.0, "volume": 13208.0}, {"date": "2018-07-26", "close": 1430.5, "volume": 6195.0}, {"date": "2018-07-27", "close": 1385.0, "volume": 4390.0}, {"date": "2018-07-30", "close": 1370.0, "volume": 3072.0}, {"date": "2018-07-31", "close": 1469.0, "volume": 2385.0}, {"date": "2018-08-01", "close": 1470.0, "volume": 2879.0}, {"date": "2018-08-02", "close": 1469.0, "volume": 2486.0}, {"date": "2018-08-03", "close": 1454.0, "volume": 2171.0}, {"date": "2018-08-06", "close": 1475.0, "volume": 1578.0}, {"date": "2018-08-07", "close": 1505.0, "volume": 1887.0}, {"date": "2018-08-08", "close": 1500.0, "volume": 1687.0}, {"date": "2018-08-09", "close": 1493.0, "volume": 2141.0}, {"date": "2018-08-10", "close": 1445.0, "volume": 5521.0}, {"date": "2018-08-13", "close": 1462.0, "volume": 4553.0}, {"date": "2018-08-14", "close": 1495.0, "volume": 1808.0}, {"date": "2018-08-15", "close": 1472.0, "volume": 3094.0}, {"date": "2018-08-16", "close": 1434.0, "volume": 3175.0}, {"date": "2018-08-17", "close": 1451.0, "volume": 11674.0}, {"date": "2018-08-20", "close": 1538.0, "volume": 2617.0}, {"date": "2018-08-21", "close": 1582.0, "volume": 3888.0}, {"date": "2018-08-22", "close": 1574.0, "volume": 2254.0}, {"date": "2018-08-23", "close": 1532.0, "volume": 2135.0}, {"date": "2018-08-24", "close": 1508.0, "volume": 2378.0}, {"date": "2018-08-27", "close": 1537.0, "volume": 2098.0}, {"date": "2018-08-28", "close": 1531.0, "volume": 1642.0}, {"date": "2018-08-29", "close": 1504.0, "volume": 2038.0}, {"date": "2018-08-30", "close": 1494.0, "volume": 2396.0}, {"date": "2018-08-31", "close": 1472.0, "volume": 1552.0}, {"date": "2018-09-04", "close": 1511.0, "volume": 2000.0}, {"date": "2018-09-05", "close": 1518.0, "volume": 2127.0}, {"date": "2018-09-06", "close": 1477.0, "volume": 1795.0}, {"date": "2018-09-07", "close": 1432.0, "volume": 1796.0}, {"date": "2018-09-10", "close": 1412.0, "volume": 1813.0}, {"date": "2018-09-11", "close": 1479.0, "volume": 2881.0}, {"date": "2018-09-12", "close": 1414.0, "volume": 1787.0}, {"date": "2018-09-13", "close": 1423.0, "volume": 2493.0}, {"date": "2018-09-14", "close": 1386.0, "volume": 2499.0}, {"date": "2018-09-17", "close": 1391.0, "volume": 2787.0}, {"date": "2018-09-18", "close": 1458.0, "volume": 2077.0}, {"date": "2018-09-19", "close": 1455.0, "volume": 1595.0}, {"date": "2018-09-20", "close": 1446.0, "volume": 4469.0}, {"date": "2018-09-21", "close": 1418.0, "volume": 9162.0}, {"date": "2018-09-24", "close": 1443.0, "volume": 1367.0}, {"date": "2018-09-25", "close": 1450.0, "volume": 1519.0}, {"date": "2018-09-26", "close": 1417.0, "volume": 1352.0}, {"date": "2018-09-27", "close": 1451.0, "volume": 2777.0}, {"date": "2018-09-28", "close": 1440.0, "volume": 3352.0}, {"date": "2018-10-01", "close": 1429.0, "volume": 1664.0}, {"date": "2018-10-02", "close": 1441.0, "volume": 2525.0}, {"date": "2018-10-03", "close": 1471.0, "volume": 2438.0}, {"date": "2018-10-04", "close": 1408.0, "volume": 2340.0}, {"date": "2018-10-05", "close": 1394.0, "volume": 3275.0}, {"date": "2018-10-08", "close": 1361.0, "volume": 3514.0}, {"date": "2018-10-09", "close": 1334.0, "volume": 1889.0}, {"date": "2018-10-10", "close": 1306.0, "volume": 3658.0}, {"date": "2018-10-11", "close": 1329.0, "volume": 2060.0}, {"date": "2018-10-12", "close": 1369.0, "volume": 1797.0}, {"date": "2018-10-15", "close": 1351.0, "volume": 1314.0}, {"date": "2018-10-16", "close": 1402.0, "volume": 3054.0}, {"date": "2018-10-17", "close": 1396.0, "volume": 1860.0}, {"date": "2018-10-18", "close": 1425.0, "volume": 1917.0}, {"date": "2018-10-19", "close": 1415.0, "volume": 3024.0}, {"date": "2018-10-22", "close": 1333.0, "volume": 2636.0}, {"date": "2018-10-23", "close": 1321.0, "volume": 1532.0}, {"date": "2018-10-24", "close": 1143.0, "volume": 3609.0}, {"date": "2018-10-25", "close": 1193.0, "volume": 3942.0}, {"date": "2018-10-26", "close": 1204.0, "volume": 1940.0}, {"date": "2018-10-29", "close": 1209.0, "volume": 3938.0}, {"date": "2018-10-30", "close": 1263.0, "volume": 2581.0}, {"date": "2018-10-31", "close": 1258.0, "volume": 4339.0}, {"date": "2018-11-01", "close": 1275.0, "volume": 4027.0}, {"date": "2018-11-02", "close": 1325.0, "volume": 3562.0}, {"date": "2018-11-05", "close": 1383.0, "volume": 3995.0}, {"date": "2018-11-06", "close": 1336.0, "volume": 2862.0}, {"date": "2018-11-07", "close": 1375.0, "volume": 3284.0}, {"date": "2018-11-08", "close": 1419.0, "volume": 2667.0}, {"date": "2018-11-09", "close": 1328.0, "volume": 2116.0}, {"date": "2018-11-12", "close": 1225.0, "volume": 2692.0}, {"date": "2018-11-13", "close": 1192.0, "volume": 3083.0}, {"date": "2018-11-14", "close": 1117.0, "volume": 3683.0}, {"date": "2018-11-15", "close": 1164.0, "volume": 1762.0}, {"date": "2018-11-16", "close": 1195.0, "volume": 2548.0}, {"date": "2018-11-19", "close": 1154.0, "volume": 3279.0}, {"date": "2018-11-20", "close": 1182.0, "volume": 1661.0}, {"date": "2018-11-21", "close": 1193.0, "volume": 2134.0}, {"date": "2018-11-23", "close": 1200.0, "volume": 1424.0}, {"date": "2018-11-26", "close": 1265.0, "volume": 1539.0}, {"date": "2018-11-27", "close": 1152.0, "volume": 3356.0}, {"date": "2018-11-28", "close": 1212.0, "volume": 2713.0}, {"date": "2018-11-29", "close": 1144.0, "volume": 2078.0}, {"date": "2018-11-30", "close": 1149.0, "volume": 4163.0}, {"date": "2018-12-03", "close": 1190.0, "volume": 5259.0}, {"date": "2018-12-04", "close": 1124.0, "volume": 4737.0}, {"date": "2018-12-06", "close": 1087.0, "volume": 3871.0}, {"date": "2018-12-07", "close": 1055.0, "volume": 2298.0}, {"date": "2018-12-10", "close": 1073.0, "volume": 2184.0}, {"date": "2018-12-11", "close": 1061.0, "volume": 1180.0}, {"date": "2018-12-12", "close": 1079.0, "volume": 2070.0}, {"date": "2018-12-13", "close": 1011.0, "volume": 3563.0}, {"date": "2018-12-14", "close": 1033.0, "volume": 1656.0}, {"date": "2018-12-17", "close": 1029.0, "volume": 3880.0}, {"date": "2018-12-18", "close": 1024.0, "volume": 4158.0}, {"date": "2018-12-19", "close": 977.0, "volume": 5471.0}, {"date": "2018-12-20", "close": 956.0, "volume": 6743.0}, {"date": "2018-12-21", "close": 908.0, "volume": 9497.0}, {"date": "2018-12-24", "close": 847.0, "volume": 3567.0}, {"date": "2018-12-26", "close": 891.0, "volume": 6876.0}, {"date": "2018-12-27", "close": 868.0, "volume": 3976.0}, {"date": "2018-12-28", "close": 912.0, "volume": 3251.0}, {"date": "2018-12-31", "close": 947.0, "volume": 2134.0}, {"date": "2019-01-02", "close": 1002.0, "volume": 4656.0}, {"date": "2019-01-03", "close": 996.0, "volume": 3744.0}, {"date": "2019-01-04", "close": 1057.0, "volume": 3526.0}, {"date": "2019-01-07", "close": 1069.0, "volume": 4749.0}, {"date": "2019-01-08", "close": 1088.0, "volume": 4530.0}, {"date": "2019-01-09", "close": 1080.0, "volume": 1867.0}, {"date": "2019-01-10", "close": 1098.0, "volume": 2505.0}, {"date": "2019-01-11", "close": 1068.0, "volume": 2178.0}, {"date": "2019-01-14", "close": 1018.0, "volume": 2451.0}, {"date": "2019-01-15", "close": 1048.0, "volume": 1683.0}, {"date": "2019-01-16", "close": 1069.0, "volume": 3193.0}, {"date": "2019-01-17", "close": 1059.0, "volume": 1582.0}, {"date": "2019-01-18", "close": 1081.0, "volume": 1939.0}, {"date": "2019-01-22", "close": 1029.0, "volume": 3784.0}, {"date": "2019-01-23", "close": 1018.0, "volume": 2285.0}, {"date": "2019-01-24", "close": 1046.0, "volume": 2264.0}, {"date": "2019-01-25", "close": 1081.0, "volume": 1796.0}, {"date": "2019-01-28", "close": 1019.0, "volume": 2036.0}, {"date": "2019-01-29", "close": 1052.0, "volume": 2353.0}, {"date": "2019-01-30", "close": 1121.0, "volume": 3068.0}, {"date": "2019-01-31", "close": 1120.0, "volume": 4065.0}, {"date": "2019-02-01", "close": 1120.0, "volume": 2459.0}, {"date": "2019-02-04", "close": 1120.0, "volume": 1312.0}, {"date": "2019-02-05", "close": 1128.0, "volume": 1981.0}, {"date": "2019-02-06", "close": 1115.0, "volume": 1136.0}, {"date": "2019-02-07", "close": 1078.0, "volume": 1587.0}, {"date": "2019-02-08", "close": 1108.0, "volume": 1172.0}, {"date": "2019-02-11", "close": 1108.0, "volume": 1201.0}, {"date": "2019-02-12", "close": 1132.0, "volume": 1189.0}, {"date": "2019-02-13", "close": 1147.0, "volume": 1984.0}, {"date": "2019-02-14", "close": 1145.0, "volume": 1828.0}, {"date": "2019-02-15", "close": 1189.0, "volume": 2202.0}, {"date": "2019-02-19", "close": 1163.0, "volume": 1931.0}, {"date": "2019-02-20", "close": 1185.0, "volume": 2225.0}, {"date": "2019-02-21", "close": 1147.0, "volume": 2573.0}, {"date": "2019-02-22", "close": 1172.0, "volume": 2040.0}, {"date": "2019-02-25", "close": 1218.0, "volume": 1864.0}, {"date": "2019-02-26", "close": 1210.0, "volume": 1628.0}, {"date": "2019-02-27", "close": 1221.0, "volume": 2753.0}, {"date": "2019-02-28", "close": 1229.0, "volume": 2733.0}, {"date": "2019-03-01", "close": 1267.0, "volume": 1700.0}, {"date": "2019-03-04", "close": 1192.0, "volume": 2921.0}, {"date": "2019-03-05", "close": 1170.0, "volume": 2882.0}, {"date": "2019-03-06", "close": 1130.0, "volume": 3010.0}, {"date": "2019-03-07", "close": 1101.0, "volume": 2656.0}, {"date": "2019-03-08", "close": 1124.0, "volume": 2621.0}, {"date": "2019-03-11", "close": 1168.0, "volume": 2730.0}, {"date": "2019-03-12", "close": 1166.0, "volume": 1747.0}, {"date": "2019-03-13", "close": 1175.0, "volume": 1170.0}, {"date": "2019-03-14", "close": 1142.0, "volume": 1252.0}, {"date": "2019-03-15", "close": 1210.0, "volume": 7827.0}, {"date": "2019-03-18", "close": 1254.0, "volume": 1770.0}, {"date": "2019-03-19", "close": 1264.0, "volume": 1254.0}, {"date": "2019-03-20", "close": 1287.0, "volume": 1859.0}, {"date": "2019-03-21", "close": 1310.0, "volume": 1674.0}, {"date": "2019-03-22", "close": 1297.0, "volume": 2680.0}, {"date": "2019-03-25", "close": 1332.0, "volume": 1967.0}, {"date": "2019-03-26", "close": 1344.0, "volume": 2660.0}, {"date": "2019-03-27", "close": 1235.0, "volume": 2930.0}, {"date": "2019-03-28", "close": 1275.0, "volume": 1325.0}, {"date": "2019-03-29", "close": 1246.0, "volume": 3879.0}, {"date": "2019-04-01", "close": 1218.0, "volume": 4591.0}, {"date": "2019-04-02", "close": 1195.0, "volume": 2793.0}, {"date": "2019-04-03", "close": 1200.0, "volume": 1751.0}, {"date": "2019-04-04", "close": 1212.0, "volume": 1939.0}, {"date": "2019-04-05", "close": 1264.0, "volume": 2815.0}, {"date": "2019-04-08", "close": 1245.0, "volume": 2229.0}, {"date": "2019-04-09", "close": 1183.0, "volume": 1594.0}, {"date": "2019-04-10", "close": 1211.0, "volume": 1156.0}, {"date": "2019-04-11", "close": 1220.0, "volume": 988.0}, {"date": "2019-04-12", "close": 1202.0, "volume": 1870.0}, {"date": "2019-04-15", "close": 1204.0, "volume": 1110.0}, {"date": "2019-04-16", "close": 1233.0, "volume": 1318.0}, {"date": "2019-04-17", "close": 1197.0, "volume": 1981.0}, {"date": "2019-04-18", "close": 1211.0, "volume": 2194.0}, {"date": "2019-04-22", "close": 1246.0, "volume": 1806.0}, {"date": "2019-04-23", "close": 1301.0, "volume": 2538.0}, {"date": "2019-04-24", "close": 1275.0, "volume": 1497.0}, {"date": "2019-04-25", "close": 1291.0, "volume": 1039.0}, {"date": "2019-04-26", "close": 1300.0, "volume": 1349.0}, {"date": "2019-04-29", "close": 1248.0, "volume": 1980.0}, {"date": "2019-04-30", "close": 1217.0, "volume": 2761.0}, {"date": "2019-05-01", "close": 1176.0, "volume": 1878.0}, {"date": "2019-05-02", "close": 1194.0, "volume": 1364.0}, {"date": "2019-05-03", "close": 1247.0, "volume": 1154.0}, {"date": "2019-05-06", "close": 1312.0, "volume": 2027.0}, {"date": "2019-05-07", "close": 1231.0, "volume": 2252.0}, {"date": "2019-05-08", "close": 1226.0, "volume": 1037.0}, {"date": "2019-05-09", "close": 1237.0, "volume": 959.0}, {"date": "2019-05-10", "close": 1219.0, "volume": 995.0}, {"date": "2019-05-13", "close": 1166.0, "volume": 2420.0}, {"date": "2019-05-14", "close": 1219.0, "volume": 2108.0}, {"date": "2019-05-15", "close": 1254.0, "volume": 1352.0}, {"date": "2019-05-16", "close": 1287.0, "volume": 1624.0}, {"date": "2019-05-17", "close": 1239.0, "volume": 4644.0}, {"date": "2019-05-20", "close": 1181.0, "volume": 1638.0}, {"date": "2019-05-21", "close": 1210.0, "volume": 1722.0}, {"date": "2019-05-22", "close": 1187.0, "volume": 1114.0}, {"date": "2019-05-23", "close": 1157.0, "volume": 1565.0}, {"date": "2019-05-24", "close": 1172.0, "volume": 1643.0}, {"date": "2019-05-28", "close": 1198.0, "volume": 2041.0}, {"date": "2019-05-29", "close": 1202.0, "volume": 1497.0}, {"date": "2019-05-30", "close": 1178.0, "volume": 1612.0}, {"date": "2019-05-31", "close": 1184.0, "volume": 2508.0}, {"date": "2019-06-03", "close": 1200.0, "volume": 2846.0}, {"date": "2019-06-04", "close": 1199.0, "volume": 1571.0}, {"date": "2019-06-05", "close": 1201.0, "volume": 1247.0}, {"date": "2019-06-06", "close": 1160.0, "volume": 2425.0}, {"date": "2019-06-07", "close": 1169.0, "volume": 2600.0}, {"date": "2019-06-10", "close": 1060.0, "volume": 1620.0}, {"date": "2019-06-11", "close": 1073.0, "volume": 4264.0}, {"date": "2019-06-12", "close": 1085.0, "volume": 1129.0}, {"date": "2019-06-13", "close": 1135.0, "volume": 1930.0}, {"date": "2019-06-14", "close": 1119.0, "volume": 1108.0}, {"date": "2019-06-17", "close": 1121.0, "volume": 3104.0}, {"date": "2019-06-18", "close": 1165.0, "volume": 2120.0}, {"date": "2019-06-19", "close": 1148.0, "volume": 836.0}, {"date": "2019-06-20", "close": 1123.0, "volume": 1058.0}, {"date": "2019-06-21", "close": 1112.0, "volume": 3195.0}, {"date": "2019-06-24", "close": 1123.0, "volume": 1650.0}, {"date": "2019-06-25", "close": 1139.0, "volume": 1738.0}, {"date": "2019-06-26", "close": 1112.0, "volume": 1669.0}, {"date": "2019-06-27", "close": 1150.0, "volume": 2041.0}, {"date": "2019-06-28", "close": 1192.0, "volume": 4206.0}, {"date": "2019-07-01", "close": 1199.0, "volume": 2829.0}, {"date": "2019-07-02", "close": 1167.0, "volume": 1166.0}, {"date": "2019-07-03", "close": 1181.0, "volume": 702.0}, {"date": "2019-07-05", "close": 1197.0, "volume": 1571.0}, {"date": "2019-07-08", "close": 1205.0, "volume": 5876.0}, {"date": "2019-07-09", "close": 1212.0, "volume": 2712.0}, {"date": "2019-07-10", "close": 1270.0, "volume": 10101.0}, {"date": "2019-07-11", "close": 1232.0, "volume": 11491.0}, {"date": "2019-07-12", "close": 1266.0, "volume": 6000.0}, {"date": "2019-07-15", "close": 1285.0, "volume": 11620.0}, {"date": "2019-07-16", "close": 1272.0, "volume": 4418.0}, {"date": "2019-07-17", "close": 1239.0, "volume": 4182.0}, {"date": "2019-07-18", "close": 1188.0, "volume": 8931.0}, {"date": "2019-07-19", "close": 1117.0, "volume": 6328.0}, {"date": "2019-07-22", "close": 978.0, "volume": 10447.0}, {"date": "2019-07-23", "close": 959.0, "volume": 8832.0}, {"date": "2019-07-24", "close": 901.0, "volume": 8795.0}, {"date": "2019-07-25", "close": 916.0, "volume": 10989.0}, {"date": "2019-07-26", "close": 918.0, "volume": 5765.0}, {"date": "2019-07-29", "close": 902.0, "volume": 4203.0}, {"date": "2019-07-30", "close": 919.0, "volume": 3372.0}, {"date": "2019-07-31", "close": 923.0, "volume": 5395.0}, {"date": "2019-08-01", "close": 925.0, "volume": 9128.0}, {"date": "2019-08-02", "close": 913.0, "volume": 7874.0}, {"date": "2019-08-05", "close": 280.0, "volume": 206271.0}, {"date": "2019-08-06", "close": 308.0, "volume": 37812.0}, {"date": "2019-08-07", "close": 319.0, "volume": 22980.0}, {"date": "2019-08-08", "close": 324.0, "volume": 6378.0}, {"date": "2019-08-09", "close": 317.0, "volume": 6193.0}, {"date": "2019-08-12", "close": 318.0, "volume": 4594.0}, {"date": "2019-08-13", "close": 318.0, "volume": 6921.0}, {"date": "2019-08-14", "close": 291.0, "volume": 6156.0}, {"date": "2019-08-15", "close": 305.0, "volume": 17423.0}, {"date": "2019-08-16", "close": 340.0, "volume": 6902.0}, {"date": "2019-08-19", "close": 350.0, "volume": 5269.0}, {"date": "2019-08-20", "close": 337.0, "volume": 2394.0}, {"date": "2019-08-21", "close": 349.0, "volume": 2367.0}, {"date": "2019-08-22", "close": 337.0, "volume": 3174.0}, {"date": "2019-08-23", "close": 320.0, "volume": 3504.0}, {"date": "2019-08-26", "close": 340.0, "volume": 3139.0}, {"date": "2019-08-27", "close": 334.0, "volume": 3173.0}, {"date": "2019-08-28", "close": 329.0, "volume": 1865.0}, {"date": "2019-08-29", "close": 342.0, "volume": 4956.0}, {"date": "2019-08-30", "close": 333.0, "volume": 2246.0}, {"date": "2019-09-03", "close": 324.0, "volume": 3623.0}, {"date": "2019-09-04", "close": 313.0, "volume": 12128.0}, {"date": "2019-09-05", "close": 332.0, "volume": 27551.0}, {"date": "2019-09-06", "close": 348.0, "volume": 7730.0}, {"date": "2019-09-09", "close": 368.0, "volume": 5978.0}, {"date": "2019-09-10", "close": 420.0, "volume": 10953.0}, {"date": "2019-09-11", "close": 460.0, "volume": 9217.0}, {"date": "2019-09-12", "close": 448.0, "volume": 6976.0}, {"date": "2019-09-13", "close": 462.0, "volume": 4526.0}, {"date": "2019-09-16", "close": 467.0, "volume": 4089.0}, {"date": "2019-09-17", "close": 469.0, "volume": 4345.0}, {"date": "2019-09-18", "close": 453.0, "volume": 3329.0}, {"date": "2019-09-19", "close": 453.0, "volume": 2503.0}, {"date": "2019-09-20", "close": 441.0, "volume": 10271.0}, {"date": "2019-09-23", "close": 447.5, "volume": 2755.0}, {"date": "2019-09-24", "close": 426.0, "volume": 4388.0}, {"date": "2019-09-25", "close": 450.0, "volume": 3283.0}, {"date": "2019-09-26", "close": 433.0, "volume": 2022.0}, {"date": "2019-09-27", "close": 440.0, "volume": 2397.0}, {"date": "2019-09-30", "close": 431.0, "volume": 2405.0}, {"date": "2019-10-01", "close": 403.0, "volume": 3180.0}, {"date": "2019-10-02", "close": 430.0, "volume": 2063.0}, {"date": "2019-10-03", "close": 436.0, "volume": 1386.0}, {"date": "2019-10-04", "close": 438.0, "volume": 1134.0}, {"date": "2019-10-07", "close": 439.0, "volume": 3832.0}, {"date": "2019-10-08", "close": 433.0, "volume": 1362.0}, {"date": "2019-10-09", "close": 427.0, "volume": 952.0}, {"date": "2019-10-10", "close": 437.0, "volume": 914.0}, {"date": "2019-10-11", "close": 458.0, "volume": 1790.0}, {"date": "2019-10-14", "close": 446.0, "volume": 1234.0}, {"date": "2019-10-15", "close": 461.0, "volume": 2535.0}, {"date": "2019-10-16", "close": 445.0, "volume": 1295.0}, {"date": "2019-10-17", "close": 473.0, "volume": 1693.0}, {"date": "2019-10-18", "close": 467.0, "volume": 1051.0}, {"date": "2019-10-21", "close": 512.0, "volume": 3561.0}, {"date": "2019-10-22", "close": 514.0, "volume": 1939.0}, {"date": "2019-10-23", "close": 496.0, "volume": 1492.0}, {"date": "2019-10-24", "close": 486.0, "volume": 1202.0}, {"date": "2019-10-25", "close": 514.0, "volume": 1897.0}, {"date": "2019-10-28", "close": 506.0, "volume": 1364.0}, {"date": "2019-10-29", "close": 517.0, "volume": 1653.0}, {"date": "2019-10-30", "close": 557.0, "volume": 2725.0}, {"date": "2019-10-31", "close": 528.0, "volume": 3302.0}, {"date": "2019-11-01", "close": 556.0, "volume": 2116.0}, {"date": "2019-11-04", "close": 595.0, "volume": 1819.0}, {"date": "2019-11-05", "close": 584.0, "volume": 1650.0}, {"date": "2019-11-06", "close": 562.0, "volume": 955.0}, {"date": "2019-11-07", "close": 596.0, "volume": 2451.0}, {"date": "2019-11-08", "close": 624.0, "volume": 2833.0}, {"date": "2019-11-11", "close": 590.0, "volume": 2029.0}, {"date": "2019-11-12", "close": 596.0, "volume": 2139.0}, {"date": "2019-11-13", "close": 626.0, "volume": 1787.0}, {"date": "2019-11-14", "close": 650.0, "volume": 2908.0}, {"date": "2019-11-15", "close": 622.0, "volume": 2982.0}, {"date": "2019-11-18", "close": 572.0, "volume": 2631.0}, {"date": "2019-11-19", "close": 609.0, "volume": 2235.0}, {"date": "2019-11-20", "close": 640.0, "volume": 3208.0}, {"date": "2019-11-21", "close": 532.0, "volume": 7963.0}, {"date": "2019-11-22", "close": 494.0, "volume": 2671.0}, {"date": "2019-11-25", "close": 552.0, "volume": 3577.0}, {"date": "2019-11-26", "close": 554.5, "volume": 5078.0}, {"date": "2019-11-27", "close": 576.0, "volume": 2009.0}, {"date": "2019-11-29", "close": 588.0, "volume": 1551.0}, {"date": "2019-12-02", "close": 586.0, "volume": 2850.0}, {"date": "2019-12-03", "close": 571.0, "volume": 1763.0}, {"date": "2019-12-04", "close": 608.0, "volume": 1824.0}, {"date": "2019-12-05", "close": 588.0, "volume": 1412.0}, {"date": "2019-12-06", "close": 599.0, "volume": 1991.0}, {"date": "2019-12-09", "close": 602.0, "volume": 2198.0}, {"date": "2019-12-10", "close": 576.0, "volume": 4064.0}, {"date": "2019-12-11", "close": 557.0, "volume": 2251.0}, {"date": "2019-12-12", "close": 616.0, "volume": 3742.0}, {"date": "2019-12-13", "close": 596.0, "volume": 1394.0}, {"date": "2019-12-16", "close": 596.0, "volume": 2560.0}, {"date": "2019-12-17", "close": 569.0, "volume": 2952.0}, {"date": "2019-12-18", "close": 565.0, "volume": 3623.0}, {"date": "2019-12-19", "close": 570.0, "volume": 2468.0}, {"date": "2019-12-20", "close": 550.0, "volume": 3967.0}, {"date": "2019-12-23", "close": 552.0, "volume": 2154.0}, {"date": "2019-12-24", "close": 561.0, "volume": 2017.0}, {"date": "2019-12-26", "close": 599.0, "volume": 4108.0}, {"date": "2019-12-27", "close": 570.0, "volume": 1854.0}, {"date": "2019-12-30", "close": 542.0, "volume": 2784.0}, {"date": "2019-12-31", "close": 529.0, "volume": 2633.0}, {"date": "2020-01-02", "close": 518.0, "volume": 2846.0}, {"date": "2020-01-03", "close": 509.0, "volume": 2248.0}, {"date": "2020-01-06", "close": 507.5, "volume": 6050.0}, {"date": "2020-01-07", "close": 541.0, "volume": 4230.0}, {"date": "2020-01-08", "close": 510.0, "volume": 2641.0}, {"date": "2020-01-09", "close": 499.0, "volume": 1339.0}, {"date": "2020-01-10", "close": 485.5, "volume": 2077.0}, {"date": "2020-01-13", "close": 472.0, "volume": 1569.0}, {"date": "2020-01-14", "close": 477.0, "volume": 1778.0}, {"date": "2020-01-15", "close": 487.0, "volume": 1713.0}, {"date": "2020-01-16", "close": 486.0, "volume": 2941.0}, {"date": "2020-01-17", "close": 489.0, "volume": 1578.0}, {"date": "2020-01-21", "close": 469.0, "volume": 1343.0}, {"date": "2020-01-22", "close": 472.0, "volume": 819.0}, {"date": "2020-01-23", "close": 469.0, "volume": 1453.0}, {"date": "2020-01-24", "close": 456.0, "volume": 1206.0}, {"date": "2020-01-27", "close": 428.0, "volume": 2420.0}, {"date": "2020-01-28", "close": 448.0, "volume": 1542.0}, {"date": "2020-01-29", "close": 435.0, "volume": 1048.0}, {"date": "2020-01-30", "close": 430.0, "volume": 1598.0}, {"date": "2020-01-31", "close": 428.0, "volume": 1759.0}, {"date": "2020-02-03", "close": 432.0, "volume": 2248.0}, {"date": "2020-02-04", "close": 446.0, "volume": 2275.0}, {"date": "2020-02-05", "close": 444.0, "volume": 1472.0}, {"date": "2020-02-06", "close": 433.0, "volume": 986.0}, {"date": "2020-02-07", "close": 437.0, "volume": 1555.0}, {"date": "2020-02-10", "close": 430.0, "volume": 830.0}, {"date": "2020-02-11", "close": 436.0, "volume": 869.0}, {"date": "2020-02-12", "close": 436.5, "volume": 786.0}, {"date": "2020-02-13", "close": 425.0, "volume": 773.0}, {"date": "2020-02-14", "close": 424.0, "volume": 920.0}, {"date": "2020-02-18", "close": 432.0, "volume": 1428.0}, {"date": "2020-02-19", "close": 423.0, "volume": 1109.0}, {"date": "2020-02-20", "close": 421.0, "volume": 983.0}, {"date": "2020-02-21", "close": 410.0, "volume": 1238.0}, {"date": "2020-02-24", "close": 397.0, "volume": 1243.0}, {"date": "2020-02-25", "close": 377.0, "volume": 1136.0}, {"date": "2020-02-26", "close": 366.0, "volume": 2308.0}, {"date": "2020-02-27", "close": 349.0, "volume": 2192.0}, {"date": "2020-02-28", "close": 362.0, "volume": 3496.0}, {"date": "2020-03-02", "close": 351.0, "volume": 2425.0}, {"date": "2020-03-03", "close": 347.0, "volume": 2783.0}, {"date": "2020-03-04", "close": 350.0, "volume": 3406.0}, {"date": "2020-03-05", "close": 349.0, "volume": 1692.0}, {"date": "2020-03-06", "close": 347.0, "volume": 1274.0}, {"date": "2020-03-09", "close": 322.0, "volume": 2664.0}, {"date": "2020-03-10", "close": 310.0, "volume": 2392.0}, {"date": "2020-03-11", "close": 294.0, "volume": 2193.0}, {"date": "2020-03-12", "close": 264.5, "volume": 1574.0}, {"date": "2020-03-13", "close": 254.0, "volume": 2984.0}, {"date": "2020-03-16", "close": 192.0, "volume": 5565.0}, {"date": "2020-03-17", "close": 221.0, "volume": 5005.0}, {"date": "2020-03-18", "close": 183.0, "volume": 2590.0}, {"date": "2020-03-19", "close": 200.0, "volume": 4448.0}, {"date": "2020-03-20", "close": 208.0, "volume": 6163.0}, {"date": "2020-03-23", "close": 215.0, "volume": 18696.0}, {"date": "2020-03-24", "close": 223.0, "volume": 6772.0}, {"date": "2020-03-25", "close": 237.0, "volume": 5920.0}, {"date": "2020-03-26", "close": 240.0, "volume": 3175.0}, {"date": "2020-03-27", "close": 232.0, "volume": 2136.0}, {"date": "2020-03-30", "close": 233.0, "volume": 2313.0}, {"date": "2020-03-31", "close": 228.0, "volume": 1764.0}, {"date": "2020-04-01", "close": 206.0, "volume": 2611.0}, {"date": "2020-04-02", "close": 208.0, "volume": 2099.0}, {"date": "2020-04-03", "close": 211.0, "volume": 4362.0}, {"date": "2020-04-06", "close": 219.0, "volume": 3299.0}, {"date": "2020-04-07", "close": 222.0, "volume": 2348.0}, {"date": "2020-04-08", "close": 235.0, "volume": 2454.0}, {"date": "2020-04-09", "close": 266.0, "volume": 5474.0}, {"date": "2020-04-13", "close": 262.0, "volume": 2383.0}, {"date": "2020-04-14", "close": 260.0, "volume": 2855.0}, {"date": "2020-04-15", "close": 258.0, "volume": 1881.0}, {"date": "2020-04-16", "close": 252.0, "volume": 1456.0}, {"date": "2020-04-17", "close": 257.0, "volume": 1881.0}, {"date": "2020-04-20", "close": 256.0, "volume": 1644.0}, {"date": "2020-04-21", "close": 241.0, "volume": 1062.0}, {"date": "2020-04-22", "close": 250.0, "volume": 1640.0}, {"date": "2020-04-23", "close": 246.0, "volume": 1459.0}, {"date": "2020-04-24", "close": 250.0, "volume": 1543.0}, {"date": "2020-04-27", "close": 281.0, "volume": 2532.0}, {"date": "2020-04-28", "close": 258.0, "volume": 2976.0}, {"date": "2020-04-29", "close": 291.0, "volume": 2120.0}, {"date": "2020-04-30", "close": 279.0, "volume": 2666.0}, {"date": "2020-05-01", "close": 267.0, "volume": 3453.0}, {"date": "2020-05-04", "close": 277.0, "volume": 1952.0}, {"date": "2020-05-05", "close": 262.0, "volume": 5101.0}, {"date": "2020-05-06", "close": 271.0, "volume": 3585.0}, {"date": "2020-05-07", "close": 279.0, "volume": 1541.0}, {"date": "2020-05-08", "close": 298.0, "volume": 3778.0}, {"date": "2020-05-11", "close": 313.0, "volume": 4810.0}, {"date": "2020-05-12", "close": 293.0, "volume": 2604.0}, {"date": "2020-05-13", "close": 308.0, "volume": 4137.0}, {"date": "2020-05-14", "close": 289.0, "volume": 2127.0}, {"date": "2020-05-15", "close": 311.0, "volume": 4390.0}, {"date": "2020-05-18", "close": 317.0, "volume": 3115.0}, {"date": "2020-05-19", "close": 300.0, "volume": 1994.0}, {"date": "2020-05-20", "close": 318.0, "volume": 2797.0}, {"date": "2020-05-21", "close": 306.0, "volume": 2829.0}, {"date": "2020-05-22", "close": 300.0, "volume": 3137.0}, {"date": "2020-05-26", "close": 299.0, "volume": 3652.0}, {"date": "2020-05-27", "close": 295.5, "volume": 3495.0}, {"date": "2020-05-28", "close": 295.0, "volume": 4126.0}, {"date": "2020-05-29", "close": 283.0, "volume": 3283.0}, {"date": "2020-06-01", "close": 285.0, "volume": 2960.0}, {"date": "2020-06-02", "close": 284.0, "volume": 3012.0}, {"date": "2020-06-03", "close": 283.0, "volume": 2967.0}, {"date": "2020-06-04", "close": 287.0, "volume": 3313.0}, {"date": "2020-06-05", "close": 295.0, "volume": 4189.0}, {"date": "2020-06-08", "close": 320.0, "volume": 4276.0}, {"date": "2020-06-09", "close": 308.0, "volume": 4044.0}, {"date": "2020-06-10", "close": 294.0, "volume": 2452.0}, {"date": "2020-06-11", "close": 267.0, "volume": 4409.0}, {"date": "2020-06-12", "close": 300.0, "volume": 131684.0}, {"date": "2020-06-15", "close": 303.0, "volume": 14390.0}, {"date": "2020-06-16", "close": 312.0, "volume": 5902.0}, {"date": "2020-06-17", "close": 299.0, "volume": 7583.0}, {"date": "2020-06-18", "close": 302.0, "volume": 4611.0}, {"date": "2020-06-19", "close": 298.0, "volume": 8599.0}, {"date": "2020-06-22", "close": 308.0, "volume": 8150.0}, {"date": "2020-06-23", "close": 306.0, "volume": 5777.0}, {"date": "2020-06-24", "close": 300.0, "volume": 6725.0}, {"date": "2020-06-25", "close": 301.0, "volume": 6443.0}, {"date": "2020-06-26", "close": 346.0, "volume": 44032.0}, {"date": "2020-06-29", "close": 374.0, "volume": 15792.0}, {"date": "2020-06-30", "close": 376.0, "volume": 6893.0}, {"date": "2020-07-01", "close": 383.0, "volume": 9002.0}, {"date": "2020-07-02", "close": 376.0, "volume": 4696.0}, {"date": "2020-07-06", "close": 380.0, "volume": 4720.0}, {"date": "2020-07-07", "close": 375.0, "volume": 5790.0}, {"date": "2020-07-08", "close": 394.0, "volume": 4974.0}, {"date": "2020-07-09", "close": 402.0, "volume": 9894.0}, {"date": "2020-07-10", "close": 401.0, "volume": 5911.0}, {"date": "2020-07-13", "close": 388.0, "volume": 4296.0}, {"date": "2020-07-14", "close": 401.0, "volume": 5528.0}, {"date": "2020-07-15", "close": 436.5, "volume": 6080.0}, {"date": "2020-07-16", "close": 434.0, "volume": 3170.0}, {"date": "2020-07-17", "close": 465.0, "volume": 4899.0}, {"date": "2020-07-20", "close": 500.0, "volume": 15423.0}, {"date": "2020-07-21", "close": 482.0, "volume": 6903.0}, {"date": "2020-07-22", "close": 483.0, "volume": 13894.0}, {"date": "2020-07-23", "close": 470.0, "volume": 6082.0}, {"date": "2020-07-24", "close": 447.0, "volume": 5931.0}, {"date": "2020-07-27", "close": 461.0, "volume": 9296.0}, {"date": "2020-07-28", "close": 440.0, "volume": 3063.0}, {"date": "2020-07-29", "close": 429.0, "volume": 4237.0}, {"date": "2020-07-30", "close": 415.0, "volume": 4950.0}, {"date": "2020-07-31", "close": 394.0, "volume": 6647.0}, {"date": "2020-08-03", "close": 400.0, "volume": 5136.0}, {"date": "2020-08-04", "close": 393.0, "volume": 4392.0}, {"date": "2020-08-05", "close": 386.0, "volume": 3014.0}, {"date": "2020-08-06", "close": 388.0, "volume": 3859.0}, {"date": "2020-08-07", "close": 391.0, "volume": 5181.0}, {"date": "2020-08-10", "close": 400.0, "volume": 5378.0}, {"date": "2020-08-11", "close": 375.0, "volume": 3977.0}, {"date": "2020-08-12", "close": 375.0, "volume": 3447.0}, {"date": "2020-08-13", "close": 378.0, "volume": 2316.0}, {"date": "2020-08-14", "close": 370.0, "volume": 1888.0}, {"date": "2020-08-17", "close": 385.0, "volume": 2206.0}, {"date": "2020-08-18", "close": 374.0, "volume": 2098.0}, {"date": "2020-08-19", "close": 372.0, "volume": 2008.0}, {"date": "2020-08-20", "close": 374.0, "volume": 1417.0}, {"date": "2020-08-21", "close": 357.0, "volume": 3087.0}, {"date": "2020-08-24", "close": 346.0, "volume": 2691.0}, {"date": "2020-08-25", "close": 358.0, "volume": 1849.0}, {"date": "2020-08-26", "close": 361.0, "volume": 2273.0}, {"date": "2020-08-27", "close": 361.0, "volume": 2387.0}, {"date": "2020-08-28", "close": 377.0, "volume": 2131.0}, {"date": "2020-08-31", "close": 369.0, "volume": 1413.0}, {"date": "2020-09-01", "close": 378.0, "volume": 2113.0}, {"date": "2020-09-02", "close": 372.0, "volume": 3050.0}, {"date": "2020-09-03", "close": 339.0, "volume": 3302.0}, {"date": "2020-09-04", "close": 332.0, "volume": 2805.0}, {"date": "2020-09-08", "close": 342.0, "volume": 2435.0}, {"date": "2020-09-09", "close": 344.0, "volume": 1659.0}, {"date": "2020-09-10", "close": 340.0, "volume": 957.0}, {"date": "2020-09-11", "close": 337.0, "volume": 1168.0}, {"date": "2020-09-14", "close": 356.0, "volume": 2907.0}, {"date": "2020-09-15", "close": 356.0, "volume": 2530.0}, {"date": "2020-09-16", "close": 372.0, "volume": 3066.0}, {"date": "2020-09-17", "close": 370.5, "volume": 1692.0}, {"date": "2020-09-18", "close": 361.0, "volume": 5883.0}, {"date": "2020-09-21", "close": 352.0, "volume": 3012.0}, {"date": "2020-09-22", "close": 341.0, "volume": 3164.0}, {"date": "2020-09-23", "close": 331.5, "volume": 3665.0}, {"date": "2020-09-24", "close": 323.0, "volume": 2846.0}, {"date": "2020-09-25", "close": 323.0, "volume": 1764.0}, {"date": "2020-09-28", "close": 326.0, "volume": 2007.0}, {"date": "2020-09-29", "close": 312.0, "volume": 1920.0}, {"date": "2020-09-30", "close": 307.0, "volume": 2675.0}, {"date": "2020-10-01", "close": 318.0, "volume": 2199.0}, {"date": "2020-10-02", "close": 313.0, "volume": 1155.0}, {"date": "2020-10-05", "close": 327.0, "volume": 13020.0}, {"date": "2020-10-06", "close": 341.0, "volume": 7395.0}, {"date": "2020-10-07", "close": 350.0, "volume": 2549.0}, {"date": "2020-10-08", "close": 353.0, "volume": 2161.0}, {"date": "2020-10-09", "close": 355.0, "volume": 1262.0}, {"date": "2020-10-12", "close": 358.0, "volume": 1193.0}, {"date": "2020-10-13", "close": 356.0, "volume": 1326.0}, {"date": "2020-10-14", "close": 343.0, "volume": 1068.0}, {"date": "2020-10-15", "close": 328.0, "volume": 2532.0}, {"date": "2020-10-16", "close": 335.0, "volume": 1315.0}, {"date": "2020-10-19", "close": 328.0, "volume": 1281.0}, {"date": "2020-10-20", "close": 334.0, "volume": 1536.0}, {"date": "2020-10-21", "close": 319.0, "volume": 1600.0}, {"date": "2020-10-22", "close": 322.0, "volume": 1099.0}, {"date": "2020-10-23", "close": 323.0, "volume": 4395.0}, {"date": "2020-10-26", "close": 332.0, "volume": 1878.0}, {"date": "2020-10-27", "close": 326.0, "volume": 2838.0}, {"date": "2020-10-28", "close": 298.0, "volume": 6003.0}, {"date": "2020-10-29", "close": 288.0, "volume": 2741.0}, {"date": "2020-10-30", "close": 280.0, "volume": 1358.0}, {"date": "2020-11-02", "close": 271.0, "volume": 2511.0}, {"date": "2020-11-03", "close": 269.0, "volume": 5996.0}, {"date": "2020-11-04", "close": 296.0, "volume": 46070.0}, {"date": "2020-11-05", "close": 305.0, "volume": 6776.0}, {"date": "2020-11-06", "close": 298.0, "volume": 4779.0}, {"date": "2020-11-09", "close": 312.0, "volume": 6079.0}, {"date": "2020-11-10", "close": 335.0, "volume": 6074.0}, {"date": "2020-11-11", "close": 365.0, "volume": 8950.0}, {"date": "2020-11-12", "close": 360.0, "volume": 5675.0}, {"date": "2020-11-13", "close": 349.0, "volume": 4256.0}, {"date": "2020-11-16", "close": 377.0, "volume": 5563.0}, {"date": "2020-11-17", "close": 402.0, "volume": 12235.0}, {"date": "2020-11-18", "close": 403.0, "volume": 4820.0}, {"date": "2020-11-19", "close": 382.0, "volume": 4711.0}, {"date": "2020-11-20", "close": 366.0, "volume": 5685.0}, {"date": "2020-11-23", "close": 365.0, "volume": 4498.0}, {"date": "2020-11-24", "close": 360.0, "volume": 11677.0}, {"date": "2020-11-25", "close": 361.0, "volume": 3781.0}, {"date": "2020-11-27", "close": 366.0, "volume": 4005.0}, {"date": "2020-11-30", "close": 376.0, "volume": 3995.0}, {"date": "2020-12-01", "close": 375.0, "volume": 9369.0}, {"date": "2020-12-02", "close": 388.0, "volume": 9599.0}, {"date": "2020-12-03", "close": 364.0, "volume": 7047.0}, {"date": "2020-12-04", "close": 373.0, "volume": 5197.0}, {"date": "2020-12-07", "close": 380.0, "volume": 10739.0}, {"date": "2020-12-08", "close": 369.0, "volume": 10868.0}, {"date": "2020-12-09", "close": 350.0, "volume": 11953.0}, {"date": "2020-12-10", "close": 356.0, "volume": 5260.0}, {"date": "2020-12-11", "close": 370.0, "volume": 7586.0}, {"date": "2020-12-14", "close": 364.0, "volume": 8051.0}, {"date": "2020-12-15", "close": 356.0, "volume": 4042.0}, {"date": "2020-12-16", "close": 354.0, "volume": 6283.0}, {"date": "2020-12-17", "close": 359.0, "volume": 7480.0}, {"date": "2020-12-18", "close": 364.0, "volume": 17091.0}, {"date": "2020-12-21", "close": 397.0, "volume": 12339.0}, {"date": "2020-12-22", "close": 410.0, "volume": 7338.0}, {"date": "2020-12-23", "close": 424.0, "volume": 6520.0}, {"date": "2020-12-24", "close": 412.0, "volume": 2215.0}, {"date": "2020-12-28", "close": 385.0, "volume": 7783.0}, {"date": "2020-12-29", "close": 376.0, "volume": 5739.0}, {"date": "2020-12-30", "close": 379.0, "volume": 3334.0}, {"date": "2020-12-31", "close": 376.0, "volume": 3053.0}, {"date": "2021-01-04", "close": 373.0, "volume": 4880.0}, {"date": "2021-01-05", "close": 364.0, "volume": 8501.0}, {"date": "2021-01-06", "close": 370.0, "volume": 10333.0}, {"date": "2021-01-07", "close": 386.0, "volume": 6490.0}, {"date": "2021-01-08", "close": 378.0, "volume": 4125.0}, {"date": "2021-01-11", "close": 375.0, "volume": 3748.0}, {"date": "2021-01-12", "close": 375.0, "volume": 7354.0}, {"date": "2021-01-13", "close": 372.0, "volume": 4061.0}, {"date": "2021-01-14", "close": 376.0, "volume": 6368.0}, {"date": "2021-01-15", "close": 385.0, "volume": 8104.0}, {"date": "2021-01-19", "close": 379.0, "volume": 8507.0}, {"date": "2021-01-20", "close": 381.0, "volume": 5105.0}, {"date": "2021-01-21", "close": 384.0, "volume": 5471.0}, {"date": "2021-01-22", "close": 389.0, "volume": 4947.0}, {"date": "2021-01-25", "close": 410.0, "volume": 10680.0}, {"date": "2021-01-26", "close": 403.0, "volume": 11022.0}, {"date": "2021-01-27", "close": 379.0, "volume": 8753.0}, {"date": "2021-01-28", "close": 366.0, "volume": 9332.0}, {"date": "2021-01-29", "close": 363.0, "volume": 7712.0}, {"date": "2021-02-01", "close": 364.0, "volume": 4352.0}, {"date": "2021-02-02", "close": 375.0, "volume": 5025.0}, {"date": "2021-02-03", "close": 395.0, "volume": 9436.0}, {"date": "2021-02-04", "close": 402.0, "volume": 6260.0}, {"date": "2021-02-05", "close": 408.0, "volume": 5382.0}, {"date": "2021-02-08", "close": 420.0, "volume": 14242.0}, {"date": "2021-02-09", "close": 422.0, "volume": 11515.0}, {"date": "2021-02-10", "close": 406.0, "volume": 12149.0}, {"date": "2021-02-11", "close": 407.0, "volume": 7750.0}, {"date": "2021-02-12", "close": 403.0, "volume": 7183.0}, {"date": "2021-02-16", "close": 403.0, "volume": 7820.0}, {"date": "2021-02-17", "close": 383.0, "volume": 8834.0}, {"date": "2021-02-18", "close": 390.0, "volume": 15435.0}, {"date": "2021-02-19", "close": 384.5, "volume": 12098.0}, {"date": "2021-02-22", "close": 379.0, "volume": 8252.0}, {"date": "2021-02-23", "close": 350.0, "volume": 13495.0}, {"date": "2021-02-24", "close": 348.0, "volume": 9914.0}, {"date": "2021-02-25", "close": 342.0, "volume": 10466.0}, {"date": "2021-02-26", "close": 332.0, "volume": 7313.0}, {"date": "2021-03-01", "close": 359.0, "volume": 6528.0}, {"date": "2021-03-02", "close": 324.0, "volume": 19949.0}, {"date": "2021-03-03", "close": 306.0, "volume": 14890.0}, {"date": "2021-03-04", "close": 297.0, "volume": 14668.0}, {"date": "2021-03-05", "close": 308.0, "volume": 11926.0}, {"date": "2021-03-08", "close": 295.0, "volume": 6924.0}, {"date": "2021-03-09", "close": 307.0, "volume": 5680.0}, {"date": "2021-03-10", "close": 315.0, "volume": 6160.0}, {"date": "2021-03-11", "close": 334.0, "volume": 7002.0}, {"date": "2021-03-12", "close": 331.0, "volume": 5458.0}, {"date": "2021-03-15", "close": 340.0, "volume": 6765.0}, {"date": "2021-03-16", "close": 341.0, "volume": 4827.0}, {"date": "2021-03-17", "close": 346.0, "volume": 9738.0}, {"date": "2021-03-18", "close": 333.0, "volume": 16928.0}, {"date": "2021-03-19", "close": 345.0, "volume": 11903.0}, {"date": "2021-03-22", "close": 346.0, "volume": 4727.0}, {"date": "2021-03-23", "close": 313.0, "volume": 11431.0}, {"date": "2021-03-24", "close": 291.0, "volume": 6483.0}, {"date": "2021-03-25", "close": 311.0, "volume": 8488.0}, {"date": "2021-03-26", "close": 304.0, "volume": 4994.0}, {"date": "2021-03-29", "close": 289.0, "volume": 6752.0}, {"date": "2021-03-30", "close": 290.0, "volume": 5554.0}, {"date": "2021-03-31", "close": 301.0, "volume": 7258.0}, {"date": "2021-04-01", "close": 317.0, "volume": 3903.0}, {"date": "2021-04-05", "close": 317.0, "volume": 5646.0}, {"date": "2021-04-06", "close": 311.0, "volume": 7974.0}, {"date": "2021-04-07", "close": 318.0, "volume": 9382.0}, {"date": "2021-04-08", "close": 310.0, "volume": 7786.0}, {"date": "2021-04-09", "close": 289.0, "volume": 13197.0}, {"date": "2021-04-12", "close": 259.0, "volume": 22889.0}, {"date": "2021-04-13", "close": 253.0, "volume": 10460.0}, {"date": "2021-04-14", "close": 263.0, "volume": 7005.0}, {"date": "2021-04-15", "close": 255.0, "volume": 6098.0}, {"date": "2021-04-16", "close": 261.0, "volume": 5464.0}, {"date": "2021-04-19", "close": 247.0, "volume": 7889.0}, {"date": "2021-04-20", "close": 250.0, "volume": 4605.0}, {"date": "2021-04-21", "close": 261.0, "volume": 4192.0}, {"date": "2021-04-22", "close": 253.0, "volume": 3667.0}, {"date": "2021-04-23", "close": 252.0, "volume": 5319.0}, {"date": "2021-04-26", "close": 263.0, "volume": 5013.0}, {"date": "2021-04-27", "close": 259.0, "volume": 3040.0}, {"date": "2021-04-28", "close": 258.0, "volume": 3334.0}, {"date": "2021-04-29", "close": 250.0, "volume": 2825.0}, {"date": "2021-04-30", "close": 240.0, "volume": 5542.0}, {"date": "2021-05-03", "close": 240.0, "volume": 6450.0}, {"date": "2021-05-04", "close": 232.0, "volume": 4140.0}, {"date": "2021-05-05", "close": 237.0, "volume": 5420.0}, {"date": "2021-05-06", "close": 230.0, "volume": 6614.0}, {"date": "2021-05-07", "close": 228.0, "volume": 8365.0}, {"date": "2021-05-10", "close": 216.0, "volume": 4499.0}, {"date": "2021-05-11", "close": 223.0, "volume": 5762.0}, {"date": "2021-05-12", "close": 225.0, "volume": 3821.0}, {"date": "2021-05-13", "close": 252.0, "volume": 66221.0}, {"date": "2021-05-14", "close": 241.0, "volume": 17663.0}, {"date": "2021-05-17", "close": 243.0, "volume": 7889.0}, {"date": "2021-05-18", "close": 255.0, "volume": 6670.0}, {"date": "2021-05-19", "close": 253.0, "volume": 28774.0}, {"date": "2021-05-20", "close": 245.0, "volume": 8444.0}, {"date": "2021-05-21", "close": 252.0, "volume": 4712.0}, {"date": "2021-05-24", "close": 241.0, "volume": 5047.0}, {"date": "2021-05-25", "close": 227.0, "volume": 9349.0}, {"date": "2021-05-26", "close": 238.0, "volume": 9201.0}, {"date": "2021-05-27", "close": 246.0, "volume": 6543.0}, {"date": "2021-05-28", "close": 255.0, "volume": 3974.0}, {"date": "2021-06-01", "close": 256.0, "volume": 5489.0}, {"date": "2021-06-02", "close": 254.0, "volume": 2947.0}, {"date": "2021-06-03", "close": 269.0, "volume": 5875.0}, {"date": "2021-06-04", "close": 260.0, "volume": 4226.0}, {"date": "2021-06-07", "close": 261.0, "volume": 5577.0}, {"date": "2021-06-08", "close": 268.0, "volume": 5670.0}, {"date": "2021-06-09", "close": 271.0, "volume": 3499.0}, {"date": "2021-06-10", "close": 279.0, "volume": 4195.0}, {"date": "2021-06-11", "close": 275.0, "volume": 3310.0}, {"date": "2021-06-14", "close": 273.0, "volume": 6441.0}, {"date": "2021-06-15", "close": 258.0, "volume": 5261.0}, {"date": "2021-06-16", "close": 254.0, "volume": 4796.0}, {"date": "2021-06-17", "close": 244.0, "volume": 4010.0}, {"date": "2021-06-18", "close": 233.0, "volume": 8954.0}, {"date": "2021-06-21", "close": 238.0, "volume": 5944.0}, {"date": "2021-06-22", "close": 234.0, "volume": 5510.0}, {"date": "2021-06-23", "close": 235.0, "volume": 4146.0}, {"date": "2021-06-24", "close": 248.0, "volume": 5609.0}, {"date": "2021-06-25", "close": 251.0, "volume": 56565.0}, {"date": "2021-06-28", "close": 239.0, "volume": 5348.0}, {"date": "2021-06-29", "close": 236.0, "volume": 4181.0}, {"date": "2021-06-30", "close": 232.0, "volume": 5121.0}, {"date": "2021-07-01", "close": 231.0, "volume": 3895.0}, {"date": "2021-07-02", "close": 228.0, "volume": 3703.0}, {"date": "2021-07-06", "close": 223.0, "volume": 6997.0}, {"date": "2021-07-07", "close": 212.0, "volume": 8332.0}, {"date": "2021-07-08", "close": 216.0, "volume": 5088.0}, {"date": "2021-07-09", "close": 224.0, "volume": 3921.0}, {"date": "2021-07-12", "close": 216.0, "volume": 3388.0}, {"date": "2021-07-13", "close": 216.0, "volume": 1867.0}, {"date": "2021-07-14", "close": 210.0, "volume": 2891.0}, {"date": "2021-07-15", "close": 203.0, "volume": 6499.0}, {"date": "2021-07-16", "close": 203.0, "volume": 3841.0}, {"date": "2021-07-19", "close": 208.0, "volume": 4373.0}, {"date": "2021-07-20", "close": 208.0, "volume": 2621.0}, {"date": "2021-07-21", "close": 217.0, "volume": 2457.0}, {"date": "2021-07-22", "close": 212.0, "volume": 2117.0}, {"date": "2021-07-23", "close": 211.0, "volume": 1418.0}, {"date": "2021-07-26", "close": 204.0, "volume": 3788.0}, {"date": "2021-07-27", "close": 202.0, "volume": 3343.0}, {"date": "2021-07-28", "close": 205.0, "volume": 1386.0}, {"date": "2021-07-29", "close": 206.0, "volume": 1751.0}, {"date": "2021-07-30", "close": 202.0, "volume": 1352.0}, {"date": "2021-08-02", "close": 201.0, "volume": 1397.0}, {"date": "2021-08-03", "close": 203.0, "volume": 1651.0}, {"date": "2021-08-04", "close": 197.0, "volume": 2736.0}, {"date": "2021-08-05", "close": 215.0, "volume": 6239.0}, {"date": "2021-08-06", "close": 206.0, "volume": 3103.0}, {"date": "2021-08-09", "close": 206.0, "volume": 1738.0}, {"date": "2021-08-10", "close": 202.0, "volume": 1851.0}, {"date": "2021-08-11", "close": 202.0, "volume": 1392.0}, {"date": "2021-08-12", "close": 203.0, "volume": 1902.0}, {"date": "2021-08-13", "close": 198.0, "volume": 1970.0}, {"date": "2021-08-16", "close": 189.0, "volume": 7270.0}, {"date": "2021-08-17", "close": 187.0, "volume": 2552.0}, {"date": "2021-08-18", "close": 188.0, "volume": 1646.0}, {"date": "2021-08-19", "close": 180.0, "volume": 2151.0}, {"date": "2021-08-20", "close": 185.0, "volume": 1700.0}, {"date": "2021-08-23", "close": 195.0, "volume": 2248.0}, {"date": "2021-08-24", "close": 192.0, "volume": 1648.0}, {"date": "2021-08-25", "close": 199.0, "volume": 4018.0}, {"date": "2021-08-26", "close": 201.0, "volume": 2167.0}, {"date": "2021-08-27", "close": 201.0, "volume": 2760.0}, {"date": "2021-08-30", "close": 207.0, "volume": 5095.0}, {"date": "2021-08-31", "close": 222.0, "volume": 5208.0}, {"date": "2021-09-01", "close": 222.0, "volume": 7969.0}, {"date": "2021-09-02", "close": 227.0, "volume": 3495.0}, {"date": "2021-09-03", "close": 234.0, "volume": 3971.0}, {"date": "2021-09-07", "close": 225.0, "volume": 7516.0}, {"date": "2021-09-08", "close": 231.0, "volume": 4226.0}, {"date": "2021-09-09", "close": 228.0, "volume": 2210.0}, {"date": "2021-09-10", "close": 225.0, "volume": 3153.0}, {"date": "2021-09-13", "close": 229.0, "volume": 2600.0}, {"date": "2021-09-14", "close": 216.0, "volume": 3598.0}, {"date": "2021-09-15", "close": 214.0, "volume": 2112.0}, {"date": "2021-09-16", "close": 209.0, "volume": 1170.0}, {"date": "2021-09-17", "close": 226.0, "volume": 3356.0}, {"date": "2021-09-20", "close": 211.0, "volume": 2716.0}, {"date": "2021-09-21", "close": 222.0, "volume": 4299.0}, {"date": "2021-09-22", "close": 222.0, "volume": 7170.0}, {"date": "2021-09-23", "close": 229.0, "volume": 25677.0}, {"date": "2021-09-24", "close": 229.0, "volume": 31832.0}, {"date": "2021-09-27", "close": 239.0, "volume": 28443.0}, {"date": "2021-09-28", "close": 233.0, "volume": 7478.0}, {"date": "2021-09-29", "close": 227.0, "volume": 36967.0}, {"date": "2021-09-30", "close": 219.0, "volume": 65621.0}, {"date": "2021-10-01", "close": 209.0, "volume": 10006.0}, {"date": "2021-10-04", "close": 195.0, "volume": 6464.0}, {"date": "2021-10-05", "close": 197.0, "volume": 3154.0}, {"date": "2021-10-06", "close": 202.0, "volume": 5066.0}, {"date": "2021-10-07", "close": 200.0, "volume": 3909.0}, {"date": "2021-10-08", "close": 191.0, "volume": 12240.0}, {"date": "2021-10-11", "close": 193.0, "volume": 18026.0}, {"date": "2021-10-12", "close": 199.0, "volume": 2207.0}, {"date": "2021-10-13", "close": 198.0, "volume": 1964.0}, {"date": "2021-10-14", "close": 203.0, "volume": 1301.0}, {"date": "2021-10-15", "close": 198.0, "volume": 2593.0}, {"date": "2021-10-18", "close": 193.0, "volume": 2248.0}, {"date": "2021-10-19", "close": 193.0, "volume": 2473.0}, {"date": "2021-10-20", "close": 193.0, "volume": 1553.0}, {"date": "2021-10-21", "close": 192.0, "volume": 867.0}, {"date": "2021-10-22", "close": 196.0, "volume": 2555.0}, {"date": "2021-10-25", "close": 191.0, "volume": 8419.0}, {"date": "2021-10-26", "close": 192.0, "volume": 1547.0}, {"date": "2021-10-27", "close": 187.0, "volume": 3104.0}, {"date": "2021-10-28", "close": 189.0, "volume": 2032.0}, {"date": "2021-10-29", "close": 191.0, "volume": 2135.0}, {"date": "2021-11-01", "close": 200.0, "volume": 1670.0}, {"date": "2021-11-02", "close": 205.0, "volume": 2433.0}, {"date": "2021-11-03", "close": 204.0, "volume": 3491.0}, {"date": "2021-11-04", "close": 197.0, "volume": 2812.0}, {"date": "2021-11-05", "close": 198.0, "volume": 4605.0}, {"date": "2021-11-08", "close": 201.0, "volume": 2917.0}, {"date": "2021-11-09", "close": 211.0, "volume": 3153.0}, {"date": "2021-11-10", "close": 202.0, "volume": 3029.0}, {"date": "2021-11-11", "close": 203.0, "volume": 603.0}, {"date": "2021-11-12", "close": 213.0, "volume": 18386.0}, {"date": "2021-11-15", "close": 214.0, "volume": 3163.0}, {"date": "2021-11-16", "close": 200.0, "volume": 4644.0}, {"date": "2021-11-17", "close": 194.0, "volume": 2245.0}, {"date": "2021-11-18", "close": 184.0, "volume": 4190.0}, {"date": "2021-11-19", "close": 188.0, "volume": 5160.0}, {"date": "2021-11-22", "close": 184.0, "volume": 2324.0}, {"date": "2021-11-23", "close": 180.0, "volume": 3513.0}, {"date": "2021-11-24", "close": 181.0, "volume": 2128.0}, {"date": "2021-11-26", "close": 179.0, "volume": 2332.0}, {"date": "2021-11-29", "close": 172.0, "volume": 2974.0}, {"date": "2021-11-30", "close": 169.0, "volume": 6182.0}, {"date": "2021-12-01", "close": 163.0, "volume": 3145.0}, {"date": "2021-12-02", "close": 163.0, "volume": 4384.0}, {"date": "2021-12-03", "close": 153.0, "volume": 3928.0}, {"date": "2021-12-06", "close": 155.0, "volume": 5847.0}, {"date": "2021-12-07", "close": 166.0, "volume": 2971.0}, {"date": "2021-12-08", "close": 166.0, "volume": 2561.0}, {"date": "2021-12-09", "close": 164.0, "volume": 1954.0}, {"date": "2021-12-10", "close": 161.0, "volume": 3814.0}, {"date": "2021-12-13", "close": 159.0, "volume": 2581.0}, {"date": "2021-12-14", "close": 151.0, "volume": 2787.0}, {"date": "2021-12-15", "close": 152.0, "volume": 2365.0}, {"date": "2021-12-16", "close": 156.0, "volume": 3494.0}, {"date": "2021-12-17", "close": 161.0, "volume": 3923.0}, {"date": "2021-12-20", "close": 159.0, "volume": 1552.0}, {"date": "2021-12-21", "close": 157.0, "volume": 1556.0}, {"date": "2021-12-22", "close": 155.0, "volume": 1946.0}, {"date": "2021-12-23", "close": 160.0, "volume": 1957.0}, {"date": "2021-12-27", "close": 151.0, "volume": 2511.0}, {"date": "2021-12-28", "close": 146.0, "volume": 2361.0}, {"date": "2021-12-29", "close": 145.0, "volume": 2519.0}, {"date": "2021-12-30", "close": 146.0, "volume": 2692.0}, {"date": "2021-12-31", "close": 144.0, "volume": 7140.0}, {"date": "2022-01-03", "close": 158.0, "volume": 4137.0}, {"date": "2022-01-04", "close": 150.0, "volume": 2112.0}, {"date": "2022-01-05", "close": 141.0, "volume": 2990.0}, {"date": "2022-01-06", "close": 142.0, "volume": 2714.0}, {"date": "2022-01-07", "close": 139.0, "volume": 1048.0}, {"date": "2022-01-10", "close": 133.0, "volume": 3517.0}, {"date": "2022-01-11", "close": 136.0, "volume": 2134.0}, {"date": "2022-01-12", "close": 128.0, "volume": 3494.0}, {"date": "2022-01-13", "close": 125.0, "volume": 1896.0}, {"date": "2022-01-14", "close": 124.0, "volume": 4151.0}, {"date": "2022-01-18", "close": 124.0, "volume": 1291.0}, {"date": "2022-01-19", "close": 120.0, "volume": 1935.0}, {"date": "2022-01-20", "close": 118.0, "volume": 1121.0}, {"date": "2022-01-21", "close": 111.0, "volume": 3692.0}, {"date": "2022-01-24", "close": 108.0, "volume": 3791.0}, {"date": "2022-01-25", "close": 113.0, "volume": 1661.0}, {"date": "2022-01-26", "close": 113.0, "volume": 2603.0}, {"date": "2022-01-27", "close": 107.0, "volume": 3598.0}, {"date": "2022-01-28", "close": 114.5, "volume": 3481.0}, {"date": "2022-01-31", "close": 119.0, "volume": 2329.0}, {"date": "2022-02-01", "close": 119.0, "volume": 2053.0}, {"date": "2022-02-02", "close": 109.0, "volume": 1591.0}, {"date": "2022-02-03", "close": 106.0, "volume": 2194.0}, {"date": "2022-02-04", "close": 108.0, "volume": 1302.0}, {"date": "2022-02-07", "close": 107.0, "volume": 1691.0}, {"date": "2022-02-08", "close": 105.0, "volume": 1120.0}, {"date": "2022-02-09", "close": 110.0, "volume": 3064.0}, {"date": "2022-02-10", "close": 107.0, "volume": 4601.0}, {"date": "2022-02-11", "close": 109.0, "volume": 3513.0}, {"date": "2022-02-14", "close": 104.0, "volume": 1695.0}, {"date": "2022-02-15", "close": 106.0, "volume": 633.0}, {"date": "2022-02-16", "close": 107.0, "volume": 1790.0}, {"date": "2022-02-17", "close": 112.0, "volume": 4199.0}, {"date": "2022-02-18", "close": 111.0, "volume": 2956.0}, {"date": "2022-02-22", "close": 111.0, "volume": 1398.0}, {"date": "2022-02-23", "close": 111.0, "volume": 2103.0}, {"date": "2022-02-24", "close": 112.0, "volume": 3164.0}, {"date": "2022-02-25", "close": 119.0, "volume": 3218.0}, {"date": "2022-02-28", "close": 123.0, "volume": 2137.0}, {"date": "2022-03-01", "close": 127.0, "volume": 1997.0}, {"date": "2022-03-02", "close": 136.0, "volume": 2763.0}, {"date": "2022-03-03", "close": 109.0, "volume": 6365.0}, {"date": "2022-03-04", "close": 107.0, "volume": 2788.0}, {"date": "2022-03-07", "close": 105.0, "volume": 1610.0}, {"date": "2022-03-08", "close": 105.0, "volume": 1821.0}, {"date": "2022-03-09", "close": 110.0, "volume": 1259.0}, {"date": "2022-03-10", "close": 116.0, "volume": 1328.0}, {"date": "2022-03-11", "close": 110.0, "volume": 1104.0}, {"date": "2022-03-14", "close": 100.0, "volume": 3367.0}, {"date": "2022-03-15", "close": 103.0, "volume": 1523.0}, {"date": "2022-03-16", "close": 108.0, "volume": 1343.0}, {"date": "2022-03-17", "close": 116.0, "volume": 1248.0}, {"date": "2022-03-18", "close": 120.0, "volume": 1959.0}, {"date": "2022-03-21", "close": 120.0, "volume": 900.0}, {"date": "2022-03-22", "close": 126.0, "volume": 1502.0}, {"date": "2022-03-23", "close": 124.0, "volume": 758.0}, {"date": "2022-03-24", "close": 128.0, "volume": 799.0}, {"date": "2022-03-25", "close": 123.0, "volume": 1344.0}, {"date": "2022-03-28", "close": 117.0, "volume": 1536.0}, {"date": "2022-03-29", "close": 116.0, "volume": 1935.0}, {"date": "2022-03-30", "close": 115.0, "volume": 1259.0}, {"date": "2022-03-31", "close": 114.0, "volume": 673.0}, {"date": "2022-04-01", "close": 115.0, "volume": 672.0}, {"date": "2022-04-04", "close": 112.5, "volume": 1591.0}, {"date": "2022-04-05", "close": 110.0, "volume": 852.0}, {"date": "2022-04-06", "close": 107.0, "volume": 1428.0}, {"date": "2022-04-07", "close": 108.0, "volume": 996.0}, {"date": "2022-04-08", "close": 106.0, "volume": 664.0}, {"date": "2022-04-11", "close": 104.0, "volume": 1108.0}, {"date": "2022-04-12", "close": 103.0, "volume": 2346.0}, {"date": "2022-04-13", "close": 105.0, "volume": 372.0}, {"date": "2022-04-14", "close": 100.0, "volume": 2347.0}, {"date": "2022-04-18", "close": 92.43, "volume": 2793.0}, {"date": "2022-04-19", "close": 95.01, "volume": 2107.0}, {"date": "2022-04-20", "close": 95.93, "volume": 1415.0}, {"date": "2022-04-21", "close": 93.14, "volume": 2102.0}, {"date": "2022-04-22", "close": 90.99, "volume": 3774.0}, {"date": "2022-04-25", "close": 89.55, "volume": 1230.0}, {"date": "2022-04-26", "close": 87.93, "volume": 1219.0}, {"date": "2022-04-27", "close": 84.01, "volume": 1217.0}, {"date": "2022-04-28", "close": 77.31, "volume": 5098.0}, {"date": "2022-04-29", "close": 71.86, "volume": 5169.0}, {"date": "2022-05-02", "close": 75.74, "volume": 1866.0}, {"date": "2022-05-03", "close": 72.9, "volume": 1958.0}, {"date": "2022-05-04", "close": 75.46, "volume": 2452.0}, {"date": "2022-05-05", "close": 68.24, "volume": 3822.0}, {"date": "2022-05-06", "close": 66.29, "volume": 4218.0}, {"date": "2022-05-09", "close": 62.21, "volume": 2403.0}, {"date": "2022-05-10", "close": 63.6, "volume": 1337.0}, {"date": "2022-05-11", "close": 56.96, "volume": 3733.0}, {"date": "2022-05-12", "close": 54.05, "volume": 3612.0}, {"date": "2022-05-13", "close": 56.39, "volume": 2576.0}, {"date": "2022-05-16", "close": 60.12, "volume": 1252.0}, {"date": "2022-05-17", "close": 62.8, "volume": 822.0}, {"date": "2022-05-18", "close": 60.1, "volume": 1131.0}, {"date": "2022-05-19", "close": 61.54, "volume": 949.0}, {"date": "2022-05-20", "close": 61.3, "volume": 1029.0}, {"date": "2022-05-23", "close": 61.55, "volume": 249.0}, {"date": "2022-05-24", "close": 58.0, "volume": 552.0}, {"date": "2022-05-25", "close": 60.92, "volume": 909.0}, {"date": "2022-05-26", "close": 60.01, "volume": 1886.0}, {"date": "2022-05-27", "close": 63.16, "volume": 1306.0}, {"date": "2022-05-31", "close": 66.58, "volume": 1352.0}, {"date": "2022-06-01", "close": 65.0, "volume": 1795.0}, {"date": "2022-06-02", "close": 63.2, "volume": 1199.0}, {"date": "2022-06-03", "close": 70.64, "volume": 2513.0}, {"date": "2022-06-06", "close": 64.5, "volume": 1142.0}, {"date": "2022-06-07", "close": 62.0, "volume": 1347.0}, {"date": "2022-06-08", "close": 64.55, "volume": 1081.0}, {"date": "2022-06-09", "close": 67.45, "volume": 1836.0}, {"date": "2022-06-10", "close": 66.58, "volume": 1354.0}, {"date": "2022-06-13", "close": 60.02, "volume": 3838.0}, {"date": "2022-06-14", "close": 60.01, "volume": 445.0}, {"date": "2022-06-15", "close": 56.11, "volume": 2299.0}, {"date": "2022-06-16", "close": 54.0, "volume": 2756.0}, {"date": "2022-06-17", "close": 61.74, "volume": 4209.0}, {"date": "2022-06-21", "close": 63.41, "volume": 903.0}, {"date": "2022-06-22", "close": 62.51, "volume": 1064.0}, {"date": "2022-06-23", "close": 66.12, "volume": 1096.0}, {"date": "2022-06-24", "close": 61.56, "volume": 1520.0}, {"date": "2022-06-27", "close": 62.0, "volume": 2327.0}, {"date": "2022-06-28", "close": 60.8, "volume": 800.0}, {"date": "2022-06-29", "close": 61.55, "volume": 264.0}, {"date": "2022-06-30", "close": 59.79, "volume": 802.0}, {"date": "2022-07-01", "close": 56.34, "volume": 1168.0}, {"date": "2022-07-05", "close": 55.5, "volume": 1565.0}, {"date": "2022-07-06", "close": 60.43, "volume": 1472.0}, {"date": "2022-07-07", "close": 63.0, "volume": 685.0}, {"date": "2022-07-08", "close": 65.22, "volume": 503.0}, {"date": "2022-07-11", "close": 65.2, "volume": 423.0}, {"date": "2022-07-12", "close": 65.27, "volume": 502.0}, {"date": "2022-07-13", "close": 64.9294, "volume": 619.0}, {"date": "2022-07-14", "close": 64.17, "volume": 906.0}, {"date": "2022-07-15", "close": 63.21, "volume": 349.0}, {"date": "2022-07-18", "close": 70.0, "volume": 2441.0}, {"date": "2022-07-19", "close": 77.0, "volume": 2316.0}, {"date": "2022-07-20", "close": 73.0, "volume": 1126.0}, {"date": "2022-07-21", "close": 74.24, "volume": 785.0}, {"date": "2022-07-22", "close": 71.63, "volume": 684.0}, {"date": "2022-07-25", "close": 68.0, "volume": 764.0}, {"date": "2022-07-26", "close": 69.0, "volume": 394.0}, {"date": "2022-07-27", "close": 71.31, "volume": 469.0}, {"date": "2022-07-28", "close": 67.6, "volume": 451.0}, {"date": "2022-07-29", "close": 66.3, "volume": 547.0}, {"date": "2022-08-01", "close": 66.75, "volume": 775.0}, {"date": "2022-08-02", "close": 67.2, "volume": 738.0}, {"date": "2022-08-03", "close": 70.07, "volume": 1528.0}, {"date": "2022-08-04", "close": 73.91, "volume": 1434.0}, {"date": "2022-08-05", "close": 89.77, "volume": 5840.0}, {"date": "2022-08-08", "close": 88.0, "volume": 1927.0}, {"date": "2022-08-09", "close": 80.05, "volume": 1199.0}, {"date": "2022-08-10", "close": 89.05, "volume": 2199.0}, {"date": "2022-08-11", "close": 84.87, "volume": 2123.0}, {"date": "2022-08-12", "close": 87.97, "volume": 2082.0}, {"date": "2022-08-15", "close": 84.0, "volume": 3558.0}, {"date": "2022-08-16", "close": 86.0, "volume": 508.0}, {"date": "2022-08-17", "close": 85.0, "volume": 1204.0}, {"date": "2022-08-18", "close": 83.4, "volume": 1167.0}, {"date": "2022-08-19", "close": 84.77, "volume": 1154.0}, {"date": "2022-08-22", "close": 82.98, "volume": 1971.0}, {"date": "2022-08-23", "close": 82.66, "volume": 458.0}, {"date": "2022-08-24", "close": 84.5, "volume": 941.0}, {"date": "2022-08-25", "close": 89.5, "volume": 1696.0}, {"date": "2022-08-26", "close": 85.56, "volume": 2473.0}, {"date": "2022-08-29", "close": 79.79, "volume": 1777.0}, {"date": "2022-08-30", "close": 75.57, "volume": 2072.0}, {"date": "2022-08-31", "close": 76.0, "volume": 2251.0}, {"date": "2022-09-01", "close": 75.03, "volume": 1229.0}, {"date": "2022-09-02", "close": 73.54, "volume": 2213.0}, {"date": "2022-09-06", "close": 73.5, "volume": 1213.0}, {"date": "2022-09-07", "close": 74.18, "volume": 1168.0}, {"date": "2022-09-08", "close": 73.5, "volume": 2691.0}, {"date": "2022-09-09", "close": 73.0, "volume": 784.0}, {"date": "2022-09-12", "close": 73.0, "volume": 637.0}, {"date": "2022-09-13", "close": 73.87, "volume": 385.0}, {"date": "2022-09-14", "close": 73.03, "volume": 587.0}, {"date": "2022-09-15", "close": 68.59, "volume": 2504.0}, {"date": "2022-09-16", "close": 63.4, "volume": 2020.0}, {"date": "2022-09-19", "close": 67.31, "volume": 326.0}, {"date": "2022-09-20", "close": 64.99, "volume": 2477.0}, {"date": "2022-09-21", "close": 64.25, "volume": 1080.0}, {"date": "2022-09-22", "close": 61.63, "volume": 902.0}, {"date": "2022-09-23", "close": 55.98, "volume": 1079.0}, {"date": "2022-09-26", "close": 58.4, "volume": 430.0}, {"date": "2022-09-27", "close": 56.66, "volume": 316.0}, {"date": "2022-09-28", "close": 56.0, "volume": 371.0}, {"date": "2022-09-29", "close": 55.73, "volume": 585.0}, {"date": "2022-09-30", "close": 55.17, "volume": 611.0}, {"date": "2022-10-03", "close": 57.49, "volume": 609.0}, {"date": "2022-10-04", "close": 63.99, "volume": 2311.0}, {"date": "2022-10-05", "close": 63.8, "volume": 452.0}, {"date": "2022-10-06", "close": 63.24, "volume": 572.0}, {"date": "2022-10-07", "close": 64.12, "volume": 376.0}, {"date": "2022-10-10", "close": 62.0, "volume": 3287.0}, {"date": "2022-10-11", "close": 59.9, "volume": 903.0}, {"date": "2022-10-12", "close": 61.23, "volume": 117.0}, {"date": "2022-10-13", "close": 62.33, "volume": 1219.0}, {"date": "2022-10-14", "close": 62.15, "volume": 370.0}, {"date": "2022-10-17", "close": 61.79, "volume": 277.0}, {"date": "2022-10-18", "close": 61.9, "volume": 741.0}, {"date": "2022-10-19", "close": 61.0, "volume": 813.0}, {"date": "2022-10-20", "close": 58.0, "volume": 628.0}, {"date": "2022-10-21", "close": 61.1, "volume": 491.0}, {"date": "2022-10-24", "close": 61.7, "volume": 519.0}, {"date": "2022-10-25", "close": 62.4, "volume": 317.0}, {"date": "2022-10-26", "close": 63.01, "volume": 242.0}, {"date": "2022-10-27", "close": 71.48, "volume": 1582.0}, {"date": "2022-10-28", "close": 70.82, "volume": 1483.0}, {"date": "2022-10-31", "close": 67.83, "volume": 496.0}, {"date": "2022-11-01", "close": 72.0, "volume": 844.0}, {"date": "2022-11-02", "close": 70.76, "volume": 202.0}, {"date": "2022-11-03", "close": 69.22, "volume": 286.0}, {"date": "2022-11-04", "close": 67.0, "volume": 732.0}, {"date": "2022-11-07", "close": 68.11, "volume": 281.0}, {"date": "2022-11-08", "close": 68.74, "volume": 563.0}, {"date": "2022-11-09", "close": 82.02, "volume": 5093.0}, {"date": "2022-11-10", "close": 98.0, "volume": 5981.0}, {"date": "2022-11-11", "close": 124.0, "volume": 19485.0}, {"date": "2022-11-14", "close": 145.0, "volume": 13368.0}, {"date": "2022-11-15", "close": 170.0, "volume": 18771.0}, {"date": "2022-11-16", "close": 186.0, "volume": 15546.0}, {"date": "2022-11-17", "close": 208.0, "volume": 20141.0}, {"date": "2022-11-18", "close": 225.0, "volume": 17913.0}, {"date": "2022-11-21", "close": 203.0, "volume": 14086.0}, {"date": "2022-11-22", "close": 204.0, "volume": 9197.0}, {"date": "2022-11-23", "close": 209.0, "volume": 5476.0}, {"date": "2022-11-25", "close": 205.0, "volume": 2725.0}, {"date": "2022-11-28", "close": 215.0, "volume": 6793.0}, {"date": "2022-11-29", "close": 204.0, "volume": 3682.0}, {"date": "2022-11-30", "close": 216.0, "volume": 10824.0}, {"date": "2022-12-01", "close": 214.0, "volume": 2672.0}, {"date": "2022-12-02", "close": 229.0, "volume": 8945.0}, {"date": "2022-12-05", "close": 225.0, "volume": 7689.0}, {"date": "2022-12-06", "close": 222.0, "volume": 5905.0}, {"date": "2022-12-07", "close": 243.0, "volume": 7495.0}, {"date": "2022-12-08", "close": 235.0, "volume": 4579.0}, {"date": "2022-12-09", "close": 207.0, "volume": 7192.0}, {"date": "2022-12-12", "close": 215.0, "volume": 3845.0}, {"date": "2022-12-13", "close": 217.0, "volume": 2670.0}, {"date": "2022-12-14", "close": 221.0, "volume": 1473.0}, {"date": "2022-12-15", "close": 204.0, "volume": 5897.0}, {"date": "2022-12-16", "close": 214.0, "volume": 3645.0}, {"date": "2022-12-19", "close": 220.0, "volume": 3259.0}, {"date": "2022-12-20", "close": 222.0, "volume": 2913.0}, {"date": "2022-12-21", "close": 220.0, "volume": 5959.0}, {"date": "2022-12-22", "close": 226.0, "volume": 3378.0}, {"date": "2022-12-23", "close": 227.0, "volume": 1897.0}, {"date": "2022-12-27", "close": 224.0, "volume": 3387.0}, {"date": "2022-12-28", "close": 267.0, "volume": 22819.0}, {"date": "2022-12-29", "close": 301.0, "volume": 15539.0}, {"date": "2022-12-30", "close": 303.0, "volume": 11079.0}, {"date": "2023-01-03", "close": 291.0, "volume": 14812.0}, {"date": "2023-01-04", "close": 292.0, "volume": 8769.0}, {"date": "2023-01-05", "close": 260.0, "volume": 12229.0}, {"date": "2023-01-06", "close": 283.0, "volume": 6855.0}, {"date": "2023-01-09", "close": 278.0, "volume": 4686.0}, {"date": "2023-01-10", "close": 290.0, "volume": 5690.0}, {"date": "2023-01-11", "close": 278.0, "volume": 4136.0}, {"date": "2023-01-12", "close": 288.0, "volume": 5515.0}, {"date": "2023-01-13", "close": 302.0, "volume": 9071.0}, {"date": "2023-01-17", "close": 288.0, "volume": 6886.0}, {"date": "2023-01-18", "close": 269.0, "volume": 5692.0}, {"date": "2023-01-19", "close": 255.0, "volume": 5080.0}, {"date": "2023-01-20", "close": 256.0, "volume": 5207.0}, {"date": "2023-01-23", "close": 287.0, "volume": 5353.0}, {"date": "2023-01-24", "close": 317.0, "volume": 9936.0}, {"date": "2023-01-25", "close": 310.0, "volume": 23405.0}, {"date": "2023-01-26", "close": 335.0, "volume": 45880.0}, {"date": "2023-01-27", "close": 339.0, "volume": 14764.0}, {"date": "2023-01-30", "close": 290.0, "volume": 16369.0}, {"date": "2023-01-31", "close": 291.0, "volume": 7977.0}, {"date": "2023-02-01", "close": 309.0, "volume": 7356.0}, {"date": "2023-02-02", "close": 303.0, "volume": 7393.0}, {"date": "2023-02-03", "close": 309.0, "volume": 3806.0}, {"date": "2023-02-06", "close": 305.0, "volume": 4318.0}, {"date": "2023-02-07", "close": 334.0, "volume": 69580.0}, {"date": "2023-02-08", "close": 318.0, "volume": 13130.0}, {"date": "2023-02-09", "close": 326.0, "volume": 48639.0}, {"date": "2023-02-10", "close": 348.0, "volume": 13554.0}, {"date": "2023-02-13", "close": 378.0, "volume": 14454.0}, {"date": "2023-02-14", "close": 405.0, "volume": 20861.0}, {"date": "2023-02-15", "close": 152.0, "volume": 147748.0}, {"date": "2023-02-16", "close": 181.5, "volume": 84160.0}, {"date": "2023-02-17", "close": 188.0, "volume": 25570.0}, {"date": "2023-02-21", "close": 192.0, "volume": 17073.0}, {"date": "2023-02-22", "close": 178.0, "volume": 13753.0}, {"date": "2023-02-23", "close": 171.0, "volume": 17807.0}, {"date": "2023-02-24", "close": 169.0, "volume": 10023.0}, {"date": "2023-02-27", "close": 162.0, "volume": 12787.0}, {"date": "2023-02-28", "close": 154.0, "volume": 12055.0}, {"date": "2023-03-01", "close": 156.0, "volume": 10349.0}, {"date": "2023-03-02", "close": 151.0, "volume": 7519.0}, {"date": "2023-03-03", "close": 156.0, "volume": 4950.0}, {"date": "2023-03-06", "close": 148.0, "volume": 12239.0}, {"date": "2023-03-07", "close": 146.0, "volume": 13913.0}, {"date": "2023-03-08", "close": 147.0, "volume": 5045.0}, {"date": "2023-03-09", "close": 133.0, "volume": 8303.0}, {"date": "2023-03-10", "close": 131.0, "volume": 6310.0}, {"date": "2023-03-13", "close": 145.0, "volume": 8046.0}, {"date": "2023-03-14", "close": 155.0, "volume": 6235.0}, {"date": "2023-03-15", "close": 149.0, "volume": 5426.0}, {"date": "2023-03-16", "close": 148.0, "volume": 3216.0}, {"date": "2023-03-17", "close": 140.0, "volume": 3779.0}, {"date": "2023-03-20", "close": 144.0, "volume": 1395.0}, {"date": "2023-03-21", "close": 146.0, "volume": 2224.0}, {"date": "2023-03-22", "close": 138.0, "volume": 1981.0}, {"date": "2023-03-23", "close": 140.0, "volume": 2148.0}, {"date": "2023-03-24", "close": 139.0, "volume": 1612.0}, {"date": "2023-03-27", "close": 141.0, "volume": 2110.0}, {"date": "2023-03-28", "close": 140.0, "volume": 2797.0}, {"date": "2023-03-29", "close": 127.0, "volume": 10661.0}, {"date": "2023-03-30", "close": 125.0, "volume": 4441.0}, {"date": "2023-03-31", "close": 126.0, "volume": 4709.0}, {"date": "2023-04-03", "close": 125.0, "volume": 3529.0}, {"date": "2023-04-04", "close": 121.0, "volume": 3729.0}, {"date": "2023-04-05", "close": 122.0, "volume": 2423.0}, {"date": "2023-04-06", "close": 127.0, "volume": 1624.0}, {"date": "2023-04-10", "close": 133.0, "volume": 967.0}, {"date": "2023-04-11", "close": 136.0, "volume": 1926.0}, {"date": "2023-04-12", "close": 143.0, "volume": 1830.0}, {"date": "2023-04-13", "close": 151.0, "volume": 2900.0}, {"date": "2023-04-14", "close": 147.0, "volume": 1659.0}, {"date": "2023-04-17", "close": 156.0, "volume": 3088.0}, {"date": "2023-04-18", "close": 150.0, "volume": 2770.0}, {"date": "2023-04-19", "close": 151.0, "volume": 1087.0}, {"date": "2023-04-20", "close": 147.0, "volume": 814.0}, {"date": "2023-04-21", "close": 144.0, "volume": 1220.0}, {"date": "2023-04-24", "close": 140.0, "volume": 1328.0}, {"date": "2023-04-25", "close": 137.0, "volume": 1467.0}, {"date": "2023-04-26", "close": 137.0, "volume": 1718.0}, {"date": "2023-04-27", "close": 137.0, "volume": 1671.0}, {"date": "2023-04-28", "close": 140.0, "volume": 845.0}, {"date": "2023-05-01", "close": 143.0, "volume": 1832.0}, {"date": "2023-05-02", "close": 141.0, "volume": 1073.0}, {"date": "2023-05-03", "close": 136.0, "volume": 1816.0}, {"date": "2023-05-04", "close": 146.0, "volume": 1460.0}, {"date": "2023-05-05", "close": 153.0, "volume": 2386.0}, {"date": "2023-05-08", "close": 148.0, "volume": 1488.0}, {"date": "2023-05-09", "close": 152.0, "volume": 919.0}, {"date": "2023-05-10", "close": 176.0, "volume": 5259.0}, {"date": "2023-05-11", "close": 174.0, "volume": 3460.0}, {"date": "2023-05-12", "close": 192.0, "volume": 10443.0}, {"date": "2023-05-15", "close": 208.0, "volume": 11183.0}, {"date": "2023-05-16", "close": 194.0, "volume": 4547.0}, {"date": "2023-05-17", "close": 204.0, "volume": 2322.0}, {"date": "2023-05-18", "close": 195.5, "volume": 2333.0}, {"date": "2023-05-19", "close": 198.0, "volume": 1319.0}, {"date": "2023-05-22", "close": 208.0, "volume": 6633.0}, {"date": "2023-05-23", "close": 191.0, "volume": 3855.0}, {"date": "2023-05-24", "close": 180.0, "volume": 5071.0}, {"date": "2023-05-25", "close": 174.0, "volume": 2257.0}, {"date": "2023-05-26", "close": 185.0, "volume": 2140.0}, {"date": "2023-05-30", "close": 180.0, "volume": 2273.0}, {"date": "2023-05-31", "close": 186.0, "volume": 2578.0}, {"date": "2023-06-01", "close": 192.0, "volume": 1946.0}, {"date": "2023-06-02", "close": 190.0, "volume": 1862.0}, {"date": "2023-06-05", "close": 201.0, "volume": 1792.0}, {"date": "2023-06-06", "close": 205.0, "volume": 1667.0}, {"date": "2023-06-07", "close": 189.0, "volume": 2890.0}, {"date": "2023-06-08", "close": 180.0, "volume": 3305.0}, {"date": "2023-06-09", "close": 182.0, "volume": 1655.0}, {"date": "2023-06-12", "close": 184.0, "volume": 2572.0}, {"date": "2023-06-13", "close": 178.0, "volume": 4711.0}, {"date": "2023-06-14", "close": 176.0, "volume": 1996.0}, {"date": "2023-06-15", "close": 191.0, "volume": 5057.0}, {"date": "2023-06-16", "close": 188.0, "volume": 3344.0}, {"date": "2023-06-20", "close": 188.0, "volume": 2009.0}, {"date": "2023-06-21", "close": 179.0, "volume": 1602.0}, {"date": "2023-06-22", "close": 189.0, "volume": 1876.0}, {"date": "2023-06-23", "close": 187.0, "volume": 2701.0}, {"date": "2023-06-26", "close": 183.0, "volume": 785.0}, {"date": "2023-06-27", "close": 181.0, "volume": 1652.0}, {"date": "2023-06-28", "close": 178.0, "volume": 1377.0}, {"date": "2023-06-29", "close": 171.0, "volume": 3737.0}, {"date": "2023-06-30", "close": 174.0, "volume": 841.0}, {"date": "2023-07-03", "close": 173.0, "volume": 420.0}, {"date": "2023-07-05", "close": 170.0, "volume": 1274.0}, {"date": "2023-07-06", "close": 165.0, "volume": 1320.0}, {"date": "2023-07-07", "close": 167.0, "volume": 616.0}, {"date": "2023-07-10", "close": 172.0, "volume": 1006.0}, {"date": "2023-07-11", "close": 172.0, "volume": 975.0}, {"date": "2023-07-12", "close": 169.0, "volume": 1055.0}, {"date": "2023-07-13", "close": 164.0, "volume": 1446.0}, {"date": "2023-07-14", "close": 165.0, "volume": 842.0}, {"date": "2023-07-17", "close": 169.0, "volume": 1875.0}, {"date": "2023-07-18", "close": 171.0, "volume": 781.0}, {"date": "2023-07-19", "close": 160.0, "volume": 2371.0}, {"date": "2023-07-20", "close": 163.5, "volume": 1106.0}, {"date": "2023-07-21", "close": 166.0, "volume": 1104.0}, {"date": "2023-07-24", "close": 164.0, "volume": 813.0}, {"date": "2023-07-25", "close": 162.0, "volume": 611.0}, {"date": "2023-07-26", "close": 160.0, "volume": 980.0}, {"date": "2023-07-27", "close": 161.0, "volume": 1358.0}, {"date": "2023-07-28", "close": 164.0, "volume": 1132.0}, {"date": "2023-07-31", "close": 164.0, "volume": 1025.0}, {"date": "2023-08-01", "close": 165.0, "volume": 680.0}, {"date": "2023-08-02", "close": 159.0, "volume": 1965.0}, {"date": "2023-08-03", "close": 162.0, "volume": 1379.0}, {"date": "2023-08-04", "close": 160.0, "volume": 840.0}, {"date": "2023-08-07", "close": 163.0, "volume": 770.0}, {"date": "2023-08-08", "close": 162.0, "volume": 775.0}, {"date": "2023-08-09", "close": 159.0, "volume": 625.0}, {"date": "2023-08-10", "close": 163.0, "volume": 667.0}, {"date": "2023-08-11", "close": 164.0, "volume": 732.0}, {"date": "2023-08-14", "close": 165.0, "volume": 1302.0}, {"date": "2023-08-15", "close": 160.0, "volume": 564.0}, {"date": "2023-08-16", "close": 153.0, "volume": 2478.0}, {"date": "2023-08-17", "close": 155.0, "volume": 3617.0}, {"date": "2023-08-18", "close": 157.0, "volume": 971.0}, {"date": "2023-08-21", "close": 162.0, "volume": 651.0}, {"date": "2023-08-22", "close": 162.0, "volume": 778.0}, {"date": "2023-08-23", "close": 164.0, "volume": 621.0}, {"date": "2023-08-24", "close": 161.0, "volume": 438.0}, {"date": "2023-08-25", "close": 165.0, "volume": 1275.0}, {"date": "2023-08-28", "close": 162.0, "volume": 710.0}, {"date": "2023-08-29", "close": 163.0, "volume": 402.0}, {"date": "2023-08-30", "close": 160.0, "volume": 735.0}, {"date": "2023-08-31", "close": 160.0, "volume": 1182.0}, {"date": "2023-09-01", "close": 157.0, "volume": 1409.0}, {"date": "2023-09-05", "close": 149.0, "volume": 1961.0}, {"date": "2023-09-06", "close": 151.0, "volume": 1413.0}, {"date": "2023-09-07", "close": 149.0, "volume": 329.0}, {"date": "2023-09-08", "close": 148.0, "volume": 364.0}, {"date": "2023-09-11", "close": 146.0, "volume": 1075.0}, {"date": "2023-09-12", "close": 146.0, "volume": 673.0}, {"date": "2023-09-13", "close": 146.0, "volume": 743.0}, {"date": "2023-09-14", "close": 147.0, "volume": 404.0}, {"date": "2023-09-15", "close": 141.0, "volume": 1711.0}, {"date": "2023-09-18", "close": 143.0, "volume": 887.0}, {"date": "2023-09-19", "close": 144.0, "volume": 1125.0}, {"date": "2023-09-20", "close": 139.0, "volume": 1153.0}, {"date": "2023-09-21", "close": 138.0, "volume": 1427.0}, {"date": "2023-09-22", "close": 141.0, "volume": 2301.0}, {"date": "2023-09-25", "close": 129.0, "volume": 1556.0}, {"date": "2023-09-26", "close": 143.0, "volume": 2144.0}, {"date": "2023-09-27", "close": 148.0, "volume": 1913.0}, {"date": "2023-09-28", "close": 157.0, "volume": 1232.0}, {"date": "2023-09-29", "close": 150.0, "volume": 1207.0}, {"date": "2023-10-02", "close": 142.0, "volume": 1988.0}, {"date": "2023-10-03", "close": 142.0, "volume": 1136.0}, {"date": "2023-10-04", "close": 139.0, "volume": 509.0}, {"date": "2023-10-05", "close": 143.0, "volume": 556.0}, {"date": "2023-10-06", "close": 139.0, "volume": 1493.0}, {"date": "2023-10-09", "close": 135.0, "volume": 950.0}, {"date": "2023-10-10", "close": 132.0, "volume": 798.0}, {"date": "2023-10-11", "close": 128.0, "volume": 1187.0}, {"date": "2023-10-12", "close": 125.0, "volume": 1358.0}, {"date": "2023-10-13", "close": 142.0, "volume": 3560.0}, {"date": "2023-10-16", "close": 143.0, "volume": 2220.0}, {"date": "2023-10-17", "close": 141.0, "volume": 954.0}, {"date": "2023-10-18", "close": 131.0, "volume": 1276.0}, {"date": "2023-10-19", "close": 130.0, "volume": 345.0}, {"date": "2023-10-20", "close": 126.0, "volume": 1210.0}, {"date": "2023-10-23", "close": 117.0, "volume": 3726.0}, {"date": "2023-10-24", "close": 115.0, "volume": 1519.0}, {"date": "2023-10-25", "close": 113.0, "volume": 1577.0}, {"date": "2023-10-26", "close": 125.0, "volume": 1311.0}, {"date": "2023-10-27", "close": 115.0, "volume": 2051.0}, {"date": "2023-10-30", "close": 130.0, "volume": 1430.0}, {"date": "2023-10-31", "close": 125.0, "volume": 397.0}, {"date": "2023-11-01", "close": 126.0, "volume": 337.0}, {"date": "2023-11-02", "close": 129.0, "volume": 532.0}, {"date": "2023-11-03", "close": 135.0, "volume": 2019.0}, {"date": "2023-11-06", "close": 133.0, "volume": 769.0}, {"date": "2023-11-07", "close": 134.0, "volume": 1172.0}, {"date": "2023-11-08", "close": 134.0, "volume": 418.0}, {"date": "2023-11-09", "close": 120.0, "volume": 1026.0}, {"date": "2023-11-10", "close": 120.0, "volume": 753.0}, {"date": "2023-11-13", "close": 133.0, "volume": 335.0}, {"date": "2023-11-14", "close": 134.0, "volume": 603.0}, {"date": "2023-11-15", "close": 139.0, "volume": 1042.0}, {"date": "2023-11-16", "close": 134.0, "volume": 1646.0}, {"date": "2023-11-17", "close": 145.0, "volume": 828.0}, {"date": "2023-11-20", "close": 153.0, "volume": 871.0}, {"date": "2023-11-21", "close": 150.0, "volume": 958.0}, {"date": "2023-11-22", "close": 152.0, "volume": 663.0}, {"date": "2023-11-24", "close": 159.0, "volume": 397.0}, {"date": "2023-11-27", "close": 151.0, "volume": 852.0}, {"date": "2023-11-28", "close": 153.0, "volume": 797.0}, {"date": "2023-11-29", "close": 150.0, "volume": 913.0}, {"date": "2023-11-30", "close": 164.0, "volume": 2371.0}, {"date": "2023-12-01", "close": 172.0, "volume": 1140.0}, {"date": "2023-12-04", "close": 161.0, "volume": 2854.0}, {"date": "2023-12-05", "close": 164.0, "volume": 813.0}, {"date": "2023-12-06", "close": 157.0, "volume": 648.0}, {"date": "2023-12-07", "close": 160.0, "volume": 484.0}, {"date": "2023-12-08", "close": 161.0, "volume": 399.0}, {"date": "2023-12-11", "close": 162.0, "volume": 927.0}, {"date": "2023-12-12", "close": 176.0, "volume": 2811.0}, {"date": "2023-12-13", "close": 187.0, "volume": 3645.0}, {"date": "2023-12-14", "close": 200.0, "volume": 3280.0}, {"date": "2023-12-15", "close": 198.0, "volume": 3597.0}, {"date": "2023-12-18", "close": 197.0, "volume": 3189.0}, {"date": "2023-12-19", "close": 213.0, "volume": 4120.0}, {"date": "2023-12-20", "close": 205.0, "volume": 2855.0}, {"date": "2023-12-21", "close": 213.0, "volume": 2643.0}, {"date": "2023-12-22", "close": 254.0, "volume": 11399.0}, {"date": "2023-12-26", "close": 252.0, "volume": 5427.0}, {"date": "2023-12-27", "close": 249.0, "volume": 3118.0}, {"date": "2023-12-28", "close": 251.0, "volume": 2965.0}, {"date": "2023-12-29", "close": 236.0, "volume": 1525.0}, {"date": "2024-01-02", "close": 272.0, "volume": 3752.0}, {"date": "2024-01-03", "close": 303.0, "volume": 6500.0}, {"date": "2024-01-04", "close": 300.0, "volume": 7025.0}, {"date": "2024-01-05", "close": 280.0, "volume": 3828.0}, {"date": "2024-01-08", "close": 290.0, "volume": 1431.0}, {"date": "2024-01-09", "close": 302.0, "volume": 2735.0}, {"date": "2024-01-10", "close": 297.0, "volume": 2778.0}, {"date": "2024-01-11", "close": 303.0, "volume": 4890.0}, {"date": "2024-01-12", "close": 311.0, "volume": 2806.0}, {"date": "2024-01-16", "close": 291.0, "volume": 3396.0}, {"date": "2024-01-17", "close": 287.0, "volume": 7600.0}, {"date": "2024-01-18", "close": 306.0, "volume": 3654.0}, {"date": "2024-01-19", "close": 298.0, "volume": 2702.0}, {"date": "2024-01-22", "close": 312.0, "volume": 3554.0}, {"date": "2024-01-23", "close": 349.0, "volume": 6499.0}, {"date": "2024-01-24", "close": 307.0, "volume": 4944.0}, {"date": "2024-01-25", "close": 316.0, "volume": 2218.0}, {"date": "2024-01-26", "close": 318.0, "volume": 2042.0}, {"date": "2024-01-29", "close": 320.0, "volume": 6138.0}, {"date": "2024-01-30", "close": 340.0, "volume": 2427.0}, {"date": "2024-01-31", "close": 300.0, "volume": 6353.0}, {"date": "2024-02-01", "close": 293.0, "volume": 5986.0}, {"date": "2024-02-02", "close": 295.0, "volume": 3198.0}, {"date": "2024-02-05", "close": 313.0, "volume": 2716.0}, {"date": "2024-02-06", "close": 320.0, "volume": 2648.0}, {"date": "2024-02-07", "close": 318.0, "volume": 2570.0}, {"date": "2024-02-08", "close": 320.0, "volume": 3598.0}, {"date": "2024-02-09", "close": 329.0, "volume": 2168.0}, {"date": "2024-02-12", "close": 311.0, "volume": 4302.0}, {"date": "2024-02-13", "close": 309.0, "volume": 4998.0}, {"date": "2024-02-14", "close": 308.0, "volume": 1686.0}, {"date": "2024-02-15", "close": 309.0, "volume": 2017.0}, {"date": "2024-02-16", "close": 322.0, "volume": 3219.0}, {"date": "2024-02-20", "close": 333.0, "volume": 3890.0}, {"date": "2024-02-21", "close": 299.0, "volume": 3166.0}, {"date": "2024-02-22", "close": 293.0, "volume": 2490.0}, {"date": "2024-02-23", "close": 290.0, "volume": 2421.0}, {"date": "2024-02-26", "close": 306.0, "volume": 2493.0}, {"date": "2024-02-27", "close": 302.0, "volume": 1930.0}, {"date": "2024-02-28", "close": 287.0, "volume": 2344.0}, {"date": "2024-02-29", "close": 289.0, "volume": 1912.0}, {"date": "2024-03-01", "close": 301.0, "volume": 2180.0}, {"date": "2024-03-04", "close": 304.0, "volume": 1979.0}, {"date": "2024-03-05", "close": 290.0, "volume": 1677.0}, {"date": "2024-03-06", "close": 290.0, "volume": 2546.0}, {"date": "2024-03-07", "close": 280.0, "volume": 3318.0}, {"date": "2024-03-08", "close": 273.0, "volume": 4194.0}, {"date": "2024-03-11", "close": 256.0, "volume": 2628.0}, {"date": "2024-03-12", "close": 262.0, "volume": 3235.0}, {"date": "2024-03-13", "close": 255.0, "volume": 4246.0}, {"date": "2024-03-14", "close": 261.0, "volume": 1780.0}, {"date": "2024-03-15", "close": 256.0, "volume": 2440.0}, {"date": "2024-03-18", "close": 280.0, "volume": 4683.0}, {"date": "2024-03-19", "close": 293.0, "volume": 4317.0}, {"date": "2024-03-20", "close": 305.0, "volume": 6332.0}, {"date": "2024-03-21", "close": 288.0, "volume": 2890.0}, {"date": "2024-03-22", "close": 293.0, "volume": 2056.0}, {"date": "2024-03-25", "close": 282.0, "volume": 3203.0}, {"date": "2024-03-26", "close": 285.0, "volume": 2271.0}, {"date": "2024-03-27", "close": 318.0, "volume": 6750.0}, {"date": "2024-03-28", "close": 300.0, "volume": 6528.0}, {"date": "2024-04-01", "close": 304.0, "volume": 7199.0}, {"date": "2024-04-02", "close": 296.0, "volume": 3918.0}, {"date": "2024-04-03", "close": 276.5, "volume": 5862.0}, {"date": "2024-04-04", "close": 271.0, "volume": 4047.0}, {"date": "2024-04-05", "close": 275.0, "volume": 3947.0}, {"date": "2024-04-08", "close": 259.0, "volume": 6988.0}, {"date": "2024-04-09", "close": 268.0, "volume": 7638.0}, {"date": "2024-04-10", "close": 245.0, "volume": 9593.0}, {"date": "2024-04-11", "close": 250.5, "volume": 4854.0}, {"date": "2024-04-12", "close": 240.0, "volume": 5203.0}, {"date": "2024-04-15", "close": 225.5, "volume": 7636.0}, {"date": "2024-04-16", "close": 215.0, "volume": 5991.0}, {"date": "2024-04-17", "close": 228.0, "volume": 8460.0}, {"date": "2024-04-18", "close": 216.0, "volume": 8761.0}, {"date": "2024-04-19", "close": 192.5, "volume": 11692.0}, {"date": "2024-04-22", "close": 180.0, "volume": 14778.0}, {"date": "2024-04-23", "close": 183.5, "volume": 12316.0}, {"date": "2024-04-24", "close": 185.5, "volume": 6648.0}, {"date": "2024-04-25", "close": 171.0, "volume": 5480.0}, {"date": "2024-04-26", "close": 164.0, "volume": 10154.0}, {"date": "2024-04-29", "close": 155.0, "volume": 11415.0}, {"date": "2024-04-30", "close": 180.0, "volume": 14503.0}, {"date": "2024-05-01", "close": 162.0, "volume": 9822.0}, {"date": "2024-05-02", "close": 172.0, "volume": 8586.0}, {"date": "2024-05-03", "close": 183.0, "volume": 11536.0}, {"date": "2024-05-06", "close": 31.55, "volume": 409952.0}, {"date": "2024-05-07", "close": 30.54, "volume": 71186.0}, {"date": "2024-05-08", "close": 29.84, "volume": 35131.0}, {"date": "2024-05-09", "close": 29.8, "volume": 29890.0}, {"date": "2024-05-10", "close": 26.66, "volume": 43541.0}, {"date": "2024-05-13", "close": 26.24, "volume": 14849.0}, {"date": "2024-05-14", "close": 27.6, "volume": 16876.0}, {"date": "2024-05-15", "close": 27.0, "volume": 12253.0}, {"date": "2024-05-16", "close": 28.11, "volume": 9127.0}, {"date": "2024-05-17", "close": 29.94, "volume": 27133.0}, {"date": "2024-05-20", "close": 28.89, "volume": 16761.0}, {"date": "2024-05-21", "close": 27.54, "volume": 12007.0}, {"date": "2024-05-22", "close": 28.23, "volume": 9601.0}, {"date": "2024-05-23", "close": 27.32, "volume": 15017.0}, {"date": "2024-05-24", "close": 27.0, "volume": 9805.0}, {"date": "2024-05-28", "close": 26.7, "volume": 6669.0}, {"date": "2024-05-29", "close": 25.65, "volume": 5356.0}, {"date": "2024-05-30", "close": 27.4, "volume": 8854.0}, {"date": "2024-05-31", "close": 27.1, "volume": 3969.0}, {"date": "2024-06-03", "close": 27.37, "volume": 4607.0}, {"date": "2024-06-04", "close": 29.39, "volume": 33679.0}, {"date": "2024-06-05", "close": 27.1, "volume": 10540.0}, {"date": "2024-06-06", "close": 26.03, "volume": 12927.0}, {"date": "2024-06-07", "close": 25.74, "volume": 5776.0}, {"date": "2024-06-10", "close": 25.89, "volume": 2708.0}, {"date": "2024-06-11", "close": 26.66, "volume": 5623.0}, {"date": "2024-06-12", "close": 26.3, "volume": 9231.0}, {"date": "2024-06-13", "close": 27.05, "volume": 4970.0}, {"date": "2024-06-14", "close": 26.3, "volume": 5524.0}, {"date": "2024-06-17", "close": 23.75, "volume": 9218.0}, {"date": "2024-06-18", "close": 24.2, "volume": 8507.0}, {"date": "2024-06-20", "close": 25.0, "volume": 9058.0}, {"date": "2024-06-21", "close": 25.73, "volume": 10225.0}, {"date": "2024-06-24", "close": 26.66, "volume": 279595.0}, {"date": "2024-06-25", "close": 33.4, "volume": 1215505.0}, {"date": "2024-06-26", "close": 29.19, "volume": 85569.0}, {"date": "2024-06-27", "close": 31.72, "volume": 43973.0}, {"date": "2024-06-28", "close": 28.16, "volume": 21295.0}, {"date": "2024-07-01", "close": 29.61, "volume": 13211.0}, {"date": "2024-07-02", "close": 26.88, "volume": 11832.0}, {"date": "2024-07-03", "close": 27.31, "volume": 14573.0}, {"date": "2024-07-05", "close": 26.6, "volume": 9130.0}, {"date": "2024-07-08", "close": 27.91, "volume": 17899.0}, {"date": "2024-07-09", "close": 27.3, "volume": 5858.0}, {"date": "2024-07-10", "close": 28.22, "volume": 15111.0}, {"date": "2024-07-11", "close": 29.43, "volume": 11942.0}, {"date": "2024-07-12", "close": 28.82, "volume": 6570.0}, {"date": "2024-07-15", "close": 31.0, "volume": 13056.0}, {"date": "2024-07-16", "close": 31.61, "volume": 10466.0}, {"date": "2024-07-17", "close": 30.46, "volume": 8113.0}, {"date": "2024-07-18", "close": 29.62, "volume": 3399.0}, {"date": "2024-07-19", "close": 28.44, "volume": 4213.0}, {"date": "2024-07-22", "close": 32.39, "volume": 21288.0}, {"date": "2024-07-23", "close": 30.79, "volume": 7606.0}, {"date": "2024-07-24", "close": 31.03, "volume": 5265.0}, {"date": "2024-07-25", "close": 23.52, "volume": 61978.0}, {"date": "2024-07-26", "close": 24.12, "volume": 14585.0}, {"date": "2024-07-29", "close": 23.32, "volume": 15463.0}, {"date": "2024-07-30", "close": 21.8, "volume": 46528.0}, {"date": "2024-07-31", "close": 21.7, "volume": 20927.0}, {"date": "2024-08-01", "close": 21.6, "volume": 9288.0}, {"date": "2024-08-02", "close": 20.3, "volume": 14901.0}, {"date": "2024-08-05", "close": 18.41, "volume": 10094.0}, {"date": "2024-08-06", "close": 17.92, "volume": 9052.0}, {"date": "2024-08-07", "close": 17.44, "volume": 10785.0}, {"date": "2024-08-08", "close": 18.76, "volume": 16781.0}, {"date": "2024-08-09", "close": 18.0, "volume": 10423.0}, {"date": "2024-08-12", "close": 17.59, "volume": 11719.0}, {"date": "2024-08-13", "close": 18.0, "volume": 16939.0}, {"date": "2024-08-14", "close": 17.47, "volume": 9007.0}, {"date": "2024-08-15", "close": 17.92, "volume": 13802.0}, {"date": "2024-08-16", "close": 17.82, "volume": 9600.0}, {"date": "2024-08-19", "close": 17.02, "volume": 27321.0}, {"date": "2024-08-20", "close": 18.5, "volume": 40421.0}, {"date": "2024-08-21", "close": 18.5, "volume": 13441.0}, {"date": "2024-08-22", "close": 18.5, "volume": 9195.0}, {"date": "2024-08-23", "close": 19.0, "volume": 10415.0}, {"date": "2024-08-26", "close": 18.9, "volume": 15287.0}, {"date": "2024-08-27", "close": 18.0, "volume": 9530.0}, {"date": "2024-08-28", "close": 17.0, "volume": 15405.0}, {"date": "2024-08-29", "close": 17.32, "volume": 8071.0}, {"date": "2024-08-30", "close": 17.63, "volume": 5738.0}, {"date": "2024-09-03", "close": 17.01, "volume": 5221.0}, {"date": "2024-09-04", "close": 16.08, "volume": 5288.0}, {"date": "2024-09-05", "close": 16.46, "volume": 3999.0}, {"date": "2024-09-06", "close": 15.71, "volume": 4046.0}, {"date": "2024-09-09", "close": 16.33, "volume": 3810.0}, {"date": "2024-09-10", "close": 15.87, "volume": 5797.0}, {"date": "2024-09-11", "close": 16.24, "volume": 3886.0}, {"date": "2024-09-12", "close": 16.4, "volume": 4837.0}, {"date": "2024-09-13", "close": 17.0, "volume": 5395.0}, {"date": "2024-09-16", "close": 16.22, "volume": 3527.0}, {"date": "2024-09-17", "close": 16.5, "volume": 2731.0}, {"date": "2024-09-18", "close": 16.4, "volume": 18304.0}, {"date": "2024-09-19", "close": 17.0, "volume": 4308.0}, {"date": "2024-09-20", "close": 16.48, "volume": 3991.0}, {"date": "2024-09-23", "close": 16.45, "volume": 6864.0}, {"date": "2024-09-24", "close": 16.45, "volume": 2360.0}, {"date": "2024-09-25", "close": 15.95, "volume": 2367.0}, {"date": "2024-09-26", "close": 17.05, "volume": 11567.0}, {"date": "2024-09-27", "close": 16.7, "volume": 3628.0}, {"date": "2024-09-30", "close": 16.9, "volume": 4709.0}, {"date": "2024-10-01", "close": 16.58, "volume": 3687.0}, {"date": "2024-10-02", "close": 15.4, "volume": 9177.0}, {"date": "2024-10-03", "close": 16.02, "volume": 4854.0}, {"date": "2024-10-04", "close": 15.98, "volume": 2257.0}, {"date": "2024-10-07", "close": 15.6, "volume": 3197.0}, {"date": "2024-10-08", "close": 15.28, "volume": 2437.0}, {"date": "2024-10-09", "close": 14.35, "volume": 7153.0}, {"date": "2024-10-10", "close": 14.43, "volume": 3283.0}, {"date": "2024-10-11", "close": 15.01, "volume": 15353.0}, {"date": "2024-10-14", "close": 14.86, "volume": 2020.0}, {"date": "2024-10-15", "close": 15.24, "volume": 3444.0}, {"date": "2024-10-16", "close": 15.69, "volume": 27380.0}, {"date": "2024-10-17", "close": 15.85, "volume": 7090.0}, {"date": "2024-10-18", "close": 15.84, "volume": 3855.0}, {"date": "2024-10-21", "close": 16.0, "volume": 7685.0}, {"date": "2024-10-22", "close": 16.5, "volume": 10046.0}, {"date": "2024-10-23", "close": 17.75, "volume": 20873.0}, {"date": "2024-10-24", "close": 17.38, "volume": 37615.0}, {"date": "2024-10-25", "close": 17.3, "volume": 11327.0}, {"date": "2024-10-28", "close": 16.82, "volume": 9707.0}, {"date": "2024-10-29", "close": 49.0, "volume": 11221420.0}, {"date": "2024-10-30", "close": 45.65, "volume": 448658.0}, {"date": "2024-10-31", "close": 40.69, "volume": 136507.0}, {"date": "2024-11-01", "close": 38.26, "volume": 39747.0}, {"date": "2024-11-04", "close": 41.0, "volume": 44847.0}, {"date": "2024-11-05", "close": 39.0, "volume": 15352.0}, {"date": "2024-11-06", "close": 37.65, "volume": 26148.0}, {"date": "2024-11-07", "close": 42.01, "volume": 38778.0}, {"date": "2024-11-08", "close": 41.24, "volume": 18672.0}, {"date": "2024-11-11", "close": 41.76, "volume": 22361.0}, {"date": "2024-11-12", "close": 39.55, "volume": 9707.0}, {"date": "2024-11-13", "close": 40.2, "volume": 10525.0}, {"date": "2024-11-14", "close": 39.94, "volume": 9781.0}, {"date": "2024-11-15", "close": 41.6, "volume": 18124.0}, {"date": "2024-11-18", "close": 41.52, "volume": 23896.0}, {"date": "2024-11-19", "close": 37.91, "volume": 15645.0}, {"date": "2024-11-20", "close": 33.0, "volume": 34817.0}, {"date": "2024-11-21", "close": 32.0, "volume": 10077.0}, {"date": "2024-11-22", "close": 31.68, "volume": 7006.0}, {"date": "2024-11-25", "close": 28.72, "volume": 67171.0}, {"date": "2024-11-26", "close": 32.1, "volume": 12085.0}, {"date": "2024-11-27", "close": 31.31, "volume": 8910.0}, {"date": "2024-11-29", "close": 34.69, "volume": 12589.0}, {"date": "2024-12-02", "close": 32.94, "volume": 6950.0}, {"date": "2024-12-03", "close": 30.99, "volume": 6840.0}, {"date": "2024-12-04", "close": 30.1, "volume": 2568.0}, {"date": "2024-12-05", "close": 28.55, "volume": 6831.0}, {"date": "2024-12-06", "close": 29.45, "volume": 5916.0}, {"date": "2024-12-09", "close": 30.2, "volume": 12280.0}, {"date": "2024-12-10", "close": 29.29, "volume": 9408.0}, {"date": "2024-12-11", "close": 28.04, "volume": 3538.0}, {"date": "2024-12-12", "close": 24.67, "volume": 10063.0}, {"date": "2024-12-13", "close": 23.88, "volume": 6297.0}, {"date": "2024-12-16", "close": 23.99, "volume": 7427.0}, {"date": "2024-12-17", "close": 23.31, "volume": 5101.0}, {"date": "2024-12-18", "close": 22.19, "volume": 5531.0}, {"date": "2024-12-19", "close": 20.55, "volume": 12519.0}, {"date": "2024-12-20", "close": 23.39, "volume": 10349.0}, {"date": "2024-12-23", "close": 21.65, "volume": 3229.0}, {"date": "2024-12-24", "close": 24.2, "volume": 4067.0}, {"date": "2024-12-26", "close": 25.54, "volume": 7157.0}, {"date": "2024-12-27", "close": 23.64, "volume": 8264.0}, {"date": "2024-12-30", "close": 24.87, "volume": 9707.0}, {"date": "2024-12-31", "close": 24.9, "volume": 8293.0}, {"date": "2025-01-02", "close": 25.53, "volume": 5552.0}, {"date": "2025-01-03", "close": 27.7, "volume": 6029.0}, {"date": "2025-01-06", "close": 28.4, "volume": 5122.0}, {"date": "2025-01-07", "close": 28.41, "volume": 4364.0}, {"date": "2025-01-08", "close": 27.68, "volume": 5471.0}, {"date": "2025-01-10", "close": 26.5, "volume": 1567.0}, {"date": "2025-01-13", "close": 25.09, "volume": 2490.0}, {"date": "2025-01-14", "close": 25.11, "volume": 1059.0}, {"date": "2025-01-15", "close": 25.36, "volume": 1816.0}, {"date": "2025-01-16", "close": 25.22, "volume": 1452.0}, {"date": "2025-01-17", "close": 26.0, "volume": 2257.0}, {"date": "2025-01-21", "close": 26.29, "volume": 1382.0}, {"date": "2025-01-22", "close": 25.7, "volume": 1885.0}, {"date": "2025-01-23", "close": 26.98, "volume": 1289.0}, {"date": "2025-01-24", "close": 27.23, "volume": 2384.0}, {"date": "2025-01-27", "close": 25.85, "volume": 1997.0}, {"date": "2025-01-28", "close": 25.22, "volume": 840.0}, {"date": "2025-01-29", "close": 25.26, "volume": 1778.0}, {"date": "2025-01-30", "close": 28.76, "volume": 10944.0}, {"date": "2025-01-31", "close": 26.82, "volume": 3601.0}, {"date": "2025-02-03", "close": 26.2, "volume": 2423.0}, {"date": "2025-02-04", "close": 27.1, "volume": 2707.0}, {"date": "2025-02-05", "close": 27.9, "volume": 2697.0}, {"date": "2025-02-06", "close": 27.19, "volume": 1997.0}, {"date": "2025-02-07", "close": 26.51, "volume": 2483.0}, {"date": "2025-02-10", "close": 26.07, "volume": 1435.0}, {"date": "2025-02-11", "close": 27.6, "volume": 3263.0}, {"date": "2025-02-12", "close": 25.98, "volume": 1250.0}, {"date": "2025-02-13", "close": 28.38, "volume": 7302.0}, {"date": "2025-02-14", "close": 29.0, "volume": 131356.0}, {"date": "2025-02-18", "close": 35.9, "volume": 470125.0}, {"date": "2025-02-19", "close": 31.09, "volume": 42607.0}, {"date": "2025-02-20", "close": 30.15, "volume": 22999.0}, {"date": "2025-02-21", "close": 29.49, "volume": 11198.0}, {"date": "2025-02-24", "close": 28.06, "volume": 10308.0}, {"date": "2025-02-25", "close": 27.12, "volume": 5671.0}, {"date": "2025-02-26", "close": 28.16, "volume": 3764.0}, {"date": "2025-02-27", "close": 26.09, "volume": 4699.0}, {"date": "2025-02-28", "close": 27.18, "volume": 4428.0}, {"date": "2025-03-03", "close": 25.87, "volume": 3984.0}, {"date": "2025-03-04", "close": 24.63, "volume": 3117.0}, {"date": "2025-03-05", "close": 26.72, "volume": 1600.0}, {"date": "2025-03-06", "close": 26.54, "volume": 3836.0}, {"date": "2025-03-07", "close": 27.25, "volume": 1503.0}, {"date": "2025-03-10", "close": 26.1, "volume": 1709.0}, {"date": "2025-03-11", "close": 26.35, "volume": 1600.0}, {"date": "2025-03-12", "close": 25.9, "volume": 2766.0}, {"date": "2025-03-13", "close": 25.96, "volume": 2382.0}, {"date": "2025-03-14", "close": 26.37, "volume": 1721.0}, {"date": "2025-03-17", "close": 26.93, "volume": 2302.0}, {"date": "2025-03-18", "close": 27.09, "volume": 1537.0}, {"date": "2025-03-19", "close": 27.7, "volume": 1975.0}, {"date": "2025-03-20", "close": 27.14, "volume": 1727.0}, {"date": "2025-03-21", "close": 27.0, "volume": 6050.0}, {"date": "2025-03-24", "close": 26.37, "volume": 2069.0}, {"date": "2025-03-25", "close": 25.76, "volume": 1065.0}, {"date": "2025-03-26", "close": 24.41, "volume": 1922.0}, {"date": "2025-03-27", "close": 24.43, "volume": 840.0}, {"date": "2025-03-28", "close": 21.82, "volume": 4892.0}, {"date": "2025-03-31", "close": 21.0, "volume": 2022.0}, {"date": "2025-04-01", "close": 20.11, "volume": 2294.0}, {"date": "2025-04-02", "close": 20.97, "volume": 2352.0}, {"date": "2025-04-03", "close": 18.51, "volume": 2622.0}, {"date": "2025-04-04", "close": 18.0, "volume": 8835.0}, {"date": "2025-04-07", "close": 17.63, "volume": 5005.0}, {"date": "2025-04-08", "close": 18.38, "volume": 3985.0}, {"date": "2025-04-09", "close": 19.22, "volume": 2365.0}, {"date": "2025-04-10", "close": 19.46, "volume": 1559.0}, {"date": "2025-04-11", "close": 20.19, "volume": 1254.0}, {"date": "2025-04-14", "close": 22.2, "volume": 5678.0}, {"date": "2025-04-15", "close": 22.78, "volume": 1342.0}, {"date": "2025-04-16", "close": 22.2, "volume": 822.0}, {"date": "2025-04-17", "close": 22.3, "volume": 369.0}, {"date": "2025-04-21", "close": 22.0, "volume": 870.0}, {"date": "2025-04-22", "close": 22.65, "volume": 678.0}, {"date": "2025-04-23", "close": 23.87, "volume": 35482.0}, {"date": "2025-04-24", "close": 25.07, "volume": 10597.0}, {"date": "2025-04-25", "close": 26.1, "volume": 6583.0}, {"date": "2025-04-28", "close": 26.05, "volume": 1598.0}, {"date": "2025-04-29", "close": 23.62, "volume": 6801.0}, {"date": "2025-04-30", "close": 25.15, "volume": 3642.0}, {"date": "2025-05-01", "close": 26.28, "volume": 2206.0}, {"date": "2025-05-02", "close": 26.16, "volume": 3947.0}, {"date": "2025-05-05", "close": 27.47, "volume": 2109.0}, {"date": "2025-05-06", "close": 24.11, "volume": 5758.0}, {"date": "2025-05-07", "close": 24.16, "volume": 838.0}, {"date": "2025-05-08", "close": 24.25, "volume": 2184.0}, {"date": "2025-05-09", "close": 24.02, "volume": 1437.0}, {"date": "2025-05-12", "close": 25.68, "volume": 4552.0}, {"date": "2025-05-13", "close": 25.29, "volume": 2844.0}, {"date": "2025-05-14", "close": 23.9, "volume": 5700.0}, {"date": "2025-05-15", "close": 24.98, "volume": 7712.0}, {"date": "2025-05-16", "close": 24.7, "volume": 1737.0}, {"date": "2025-05-19", "close": 25.98, "volume": 1360.0}, {"date": "2025-05-20", "close": 26.17, "volume": 3203.0}, {"date": "2025-05-21", "close": 24.82, "volume": 1696.0}, {"date": "2025-05-22", "close": 24.8, "volume": 1005.0}, {"date": "2025-05-23", "close": 24.42, "volume": 1244.0}, {"date": "2025-05-27", "close": 22.88, "volume": 5374.0}, {"date": "2025-05-28", "close": 21.82, "volume": 7932.0}, {"date": "2025-05-29", "close": 21.32, "volume": 4051.0}, {"date": "2025-05-30", "close": 20.99, "volume": 5873.0}, {"date": "2025-06-02", "close": 20.2, "volume": 4529.0}, {"date": "2025-06-03", "close": 20.9, "volume": 2449.0}, {"date": "2025-06-04", "close": 21.0, "volume": 3079.0}, {"date": "2025-06-05", "close": 19.86, "volume": 275067.0}, {"date": "2025-06-06", "close": 19.38, "volume": 587055.0}, {"date": "2025-06-09", "close": 17.66, "volume": 29949.0}, {"date": "2025-06-10", "close": 17.04, "volume": 18711.0}, {"date": "2025-06-11", "close": 16.6, "volume": 17915.0}, {"date": "2025-06-12", "close": 16.6, "volume": 18873.0}, {"date": "2025-06-13", "close": 15.7, "volume": 10694.0}, {"date": "2025-06-16", "close": 15.7, "volume": null}, {"date": "2025-06-17", "close": 13.27, "volume": 18829.0}, {"date": "2025-06-18", "close": 14.62, "volume": 97590.0}, {"date": "2025-06-20", "close": 15.0, "volume": 15553.0}, {"date": "2025-06-23", "close": 15.3, "volume": 38160.0}, {"date": "2025-06-24", "close": 15.065, "volume": 29560.0}, {"date": "2025-06-25", "close": 18.0, "volume": 126203.0}, {"date": "2025-06-26", "close": 16.9, "volume": 109252.0}, {"date": "2025-06-27", "close": 15.9, "volume": 54400.0}, {"date": "2025-06-30", "close": 16.14, "volume": 50447.0}, {"date": "2025-07-01", "close": 16.15, "volume": 66799.0}, {"date": "2025-07-02", "close": 15.545, "volume": 106463.0}, {"date": "2025-07-03", "close": 15.89, "volume": 171070.0}, {"date": "2025-07-07", "close": 15.29, "volume": 103986.0}, {"date": "2025-07-08", "close": 15.09, "volume": 114060.0}, {"date": "2025-07-09", "close": 14.79, "volume": 87756.0}, {"date": "2025-07-10", "close": 13.5, "volume": 321491.0}, {"date": "2025-07-11", "close": 12.96, "volume": 342757.0}, {"date": "2025-07-14", "close": 12.8, "volume": 140272.0}, {"date": "2025-07-15", "close": 11.745, "volume": 180671.0}, {"date": "2025-07-16", "close": 13.14, "volume": 222374.0}, {"date": "2025-07-17", "close": 13.02, "volume": 124921.0}, {"date": "2025-07-18", "close": 13.34, "volume": 120158.0}, {"date": "2025-07-21", "close": 13.2, "volume": 125978.0}, {"date": "2025-07-22", "close": 13.04, "volume": 79364.0}, {"date": "2025-07-23", "close": 13.18, "volume": 120706.0}, {"date": "2025-07-24", "close": 13.02, "volume": 120130.0}, {"date": "2025-07-25", "close": 13.29, "volume": 81448.0}, {"date": "2025-07-28", "close": 13.25, "volume": 61962.0}, {"date": "2025-07-29", "close": 12.3, "volume": 83743.0}, {"date": "2025-07-30", "close": 12.6, "volume": 122590.0}, {"date": "2025-07-31", "close": 12.42, "volume": 73312.0}, {"date": "2025-08-01", "close": 12.0, "volume": 68160.0}, {"date": "2025-08-04", "close": 11.84, "volume": 130631.0}, {"date": "2025-08-05", "close": 11.6, "volume": 135401.0}, {"date": "2025-08-06", "close": 11.0, "volume": 34922.0}, {"date": "2025-08-07", "close": 11.0, "volume": 101510.0}, {"date": "2025-08-08", "close": 12.85, "volume": 44504.0}, {"date": "2025-08-11", "close": 12.9, "volume": 64706.0}, {"date": "2025-08-12", "close": 12.98, "volume": 95272.0}, {"date": "2025-08-13", "close": 13.9, "volume": 208858.0}, {"date": "2025-08-14", "close": 13.93, "volume": 56604.0}, {"date": "2025-08-15", "close": 13.79, "volume": 31919.0}, {"date": "2025-08-18", "close": 13.79, "volume": 471922.0}, {"date": "2025-08-19", "close": 13.6, "volume": 53457.0}, {"date": "2025-08-20", "close": 13.8, "volume": 61669.0}, {"date": "2025-08-21", "close": 14.4, "volume": 44926.0}, {"date": "2025-08-22", "close": 15.06, "volume": 44946.0}, {"date": "2025-08-25", "close": 14.7, "volume": 98382.0}, {"date": "2025-08-26", "close": 14.47, "volume": 122499.0}, {"date": "2025-08-27", "close": 14.25, "volume": 61152.0}, {"date": "2025-08-28", "close": 14.15, "volume": 52669.0}, {"date": "2025-08-29", "close": 14.4, "volume": 49639.0}, {"date": "2025-09-02", "close": 13.68, "volume": 109854.0}, {"date": "2025-09-03", "close": 13.23, "volume": 92909.0}, {"date": "2025-09-04", "close": 13.69, "volume": 64236.0}, {"date": "2025-09-05", "close": 14.24, "volume": 137894.0}, {"date": "2025-09-08", "close": 12.95, "volume": 91480.0}, {"date": "2025-09-09", "close": 12.55, "volume": 75534.0}, {"date": "2025-09-10", "close": 12.23, "volume": 161060.0}, {"date": "2025-09-11", "close": 12.55, "volume": 236264.0}, {"date": "2025-09-12", "close": 12.49, "volume": 103622.0}, {"date": "2025-09-15", "close": 12.22, "volume": 68799.0}, {"date": "2025-09-16", "close": 12.5, "volume": 105333.0}, {"date": "2025-09-17", "close": 12.8, "volume": 212064.0}, {"date": "2025-09-18", "close": 12.94, "volume": 157861.0}, {"date": "2025-09-19", "close": 12.92, "volume": 555552.0}, {"date": "2025-09-22", "close": 13.11, "volume": 155673.0}, {"date": "2025-09-23", "close": 12.95, "volume": 153105.0}, {"date": "2025-09-24", "close": 12.98, "volume": 73669.0}, {"date": "2025-09-25", "close": 12.41, "volume": 68271.0}, {"date": "2025-09-26", "close": 12.43, "volume": 42907.0}, {"date": "2025-09-29", "close": 12.29, "volume": 74295.0}, {"date": "2025-09-30", "close": 11.89, "volume": 72655.0}, {"date": "2025-10-01", "close": 11.9, "volume": 175342.0}, {"date": "2025-10-02", "close": 12.03, "volume": 44277.0}, {"date": "2025-10-03", "close": 11.72, "volume": 99448.0}, {"date": "2025-10-06", "close": 11.6, "volume": 42060.0}, {"date": "2025-10-07", "close": 11.29, "volume": 176087.0}, {"date": "2025-10-08", "close": 12.06, "volume": 186250.0}, {"date": "2025-10-09", "close": 12.27, "volume": 43112.0}, {"date": "2025-10-10", "close": 11.35, "volume": 75207.0}, {"date": "2025-10-13", "close": 10.25, "volume": 182498.0}, {"date": "2025-10-14", "close": 10.39, "volume": 115013.0}, {"date": "2025-10-15", "close": 11.29, "volume": 91171.0}, {"date": "2025-10-16", "close": 12.35, "volume": 608272.0}, {"date": "2025-10-17", "close": 12.54, "volume": 115482.0}, {"date": "2025-10-20", "close": 12.53, "volume": 79727.0}, {"date": "2025-10-21", "close": 12.65, "volume": 56366.0}, {"date": "2025-10-22", "close": 12.73, "volume": 80669.0}, {"date": "2025-10-23", "close": 12.79, "volume": 83118.0}, {"date": "2025-10-24", "close": 12.69, "volume": 56960.0}, {"date": "2025-10-27", "close": 13.0, "volume": 32590.0}, {"date": "2025-10-28", "close": 12.5, "volume": 57919.0}, {"date": "2025-10-29", "close": 12.5, "volume": 30621.0}, {"date": "2025-10-30", "close": 12.51, "volume": 62318.0}, {"date": "2025-10-31", "close": 12.75, "volume": 29293.0}, {"date": "2025-11-03", "close": 12.35, "volume": 109942.0}, {"date": "2025-11-04", "close": 12.44, "volume": 101071.0}, {"date": "2025-11-05", "close": 12.43, "volume": 44476.0}, {"date": "2025-11-06", "close": 13.1, "volume": 111930.0}, {"date": "2025-11-07", "close": 13.13, "volume": 144463.0}, {"date": "2025-11-10", "close": 13.11, "volume": 46760.0}, {"date": "2025-11-11", "close": 13.25, "volume": 58900.0}, {"date": "2025-11-12", "close": 13.05, "volume": 65983.0}, {"date": "2025-11-13", "close": 12.98, "volume": 44666.0}, {"date": "2025-11-14", "close": 13.02, "volume": 32844.0}, {"date": "2025-11-17", "close": 13.07, "volume": 115621.0}, {"date": "2025-11-18", "close": 13.0, "volume": 67684.0}, {"date": "2025-11-19", "close": 13.03, "volume": 39282.0}, {"date": "2025-11-20", "close": 13.08, "volume": 83754.0}, {"date": "2025-11-21", "close": 13.06, "volume": 24801.0}, {"date": "2025-11-24", "close": 14.05, "volume": 43684.0}, {"date": "2025-11-25", "close": 14.0, "volume": 24021.0}, {"date": "2025-11-26", "close": 15.08, "volume": 34612.0}, {"date": "2025-11-28", "close": 15.05, "volume": 9609.0}, {"date": "2025-12-01", "close": 14.27, "volume": 11240.0}, {"date": "2025-12-02", "close": 13.09, "volume": 36571.0}, {"date": "2025-12-03", "close": 13.41, "volume": 32508.0}, {"date": "2025-12-04", "close": 12.99, "volume": 2483915.0}, {"date": "2025-12-05", "close": 13.07, "volume": 246982.0}, {"date": "2025-12-08", "close": 13.17, "volume": 135771.0}, {"date": "2025-12-09", "close": 13.97, "volume": 313241.0}, {"date": "2025-12-10", "close": 14.49, "volume": 199516.0}, {"date": "2025-12-11", "close": 15.31, "volume": 121455.0}, {"date": "2025-12-12", "close": 14.09, "volume": 103980.0}, {"date": "2025-12-15", "close": 13.21, "volume": 100351.0}, {"date": "2025-12-16", "close": 12.92, "volume": 164716.0}, {"date": "2025-12-17", "close": 12.49, "volume": 152069.0}, {"date": "2025-12-18", "close": 12.22, "volume": 153427.0}, {"date": "2025-12-19", "close": 11.85, "volume": 202338.0}, {"date": "2025-12-22", "close": 12.45, "volume": 45405.0}, {"date": "2025-12-23", "close": 12.12, "volume": 81896.0}, {"date": "2025-12-24", "close": 12.37, "volume": 31527.0}, {"date": "2025-12-26", "close": 12.35, "volume": 43147.0}, {"date": "2025-12-29", "close": 12.08, "volume": 53164.0}, {"date": "2025-12-30", "close": 11.6, "volume": 68653.0}, {"date": "2025-12-31", "close": 11.86, "volume": 51150.0}, {"date": "2026-01-02", "close": 11.08, "volume": 97047.0}, {"date": "2026-01-05", "close": 11.11, "volume": 74940.0}, {"date": "2026-01-06", "close": 11.07, "volume": 56508.0}, {"date": "2026-01-07", "close": 10.94, "volume": 203888.0}, {"date": "2026-01-08", "close": 10.97, "volume": 105198.0}, {"date": "2026-01-09", "close": 10.79, "volume": 75949.0}, {"date": "2026-01-12", "close": 10.98, "volume": 73595.0}, {"date": "2026-01-13", "close": 11.05, "volume": 317855.0}, {"date": "2026-01-14", "close": 12.63, "volume": 118013.0}, {"date": "2026-01-15", "close": 12.5, "volume": 80251.0}, {"date": "2026-01-16", "close": 13.51, "volume": 169450.0}, {"date": "2026-01-20", "close": 13.98, "volume": 421818.0}, {"date": "2026-01-21", "close": 13.72, "volume": 200985.0}, {"date": "2026-01-22", "close": 13.63, "volume": 153155.0}, {"date": "2026-01-23", "close": 12.8, "volume": 144078.0}, {"date": "2026-01-26", "close": 11.75, "volume": 251286.0}, {"date": "2026-01-27", "close": 11.27, "volume": 149797.0}, {"date": "2026-01-28", "close": 10.73, "volume": 227667.0}, {"date": "2026-01-29", "close": 10.145, "volume": 205518.0}, {"date": "2026-01-30", "close": 9.59, "volume": 198439.0}, {"date": "2026-02-02", "close": 9.82, "volume": 148038.0}, {"date": "2026-02-03", "close": 9.54, "volume": 202212.0}, {"date": "2026-02-04", "close": 9.71, "volume": 511306.0}, {"date": "2026-02-05", "close": 9.41, "volume": 388619.0}, {"date": "2026-02-06", "close": 9.51, "volume": 176745.0}, {"date": "2026-02-09", "close": 9.45, "volume": 299591.0}, {"date": "2026-02-10", "close": 9.45, "volume": 219722.0}, {"date": "2026-02-11", "close": 9.45, "volume": 201271.0}, {"date": "2026-02-12", "close": 9.23, "volume": 230188.0}, {"date": "2026-02-13", "close": 8.94, "volume": 247195.0}, {"date": "2026-02-17", "close": 9.33, "volume": 78641.0}, {"date": "2026-02-18", "close": 9.72, "volume": 189574.0}, {"date": "2026-02-19", "close": 11.74, "volume": 558796.0}, {"date": "2026-02-20", "close": 11.65, "volume": 153772.0}, {"date": "2026-02-23", "close": 11.47, "volume": 88652.0}, {"date": "2026-02-24", "close": 12.65, "volume": 239955.0}, {"date": "2026-02-25", "close": 12.49, "volume": 130155.0}, {"date": "2026-02-26", "close": 12.345, "volume": 68661.0}, {"date": "2026-02-27", "close": 12.09, "volume": 136931.0}, {"date": "2026-03-02", "close": 11.2, "volume": 78749.0}, {"date": "2026-03-03", "close": 11.19, "volume": 128738.0}, {"date": "2026-03-04", "close": 11.49, "volume": 104137.0}, {"date": "2026-03-05", "close": 11.33, "volume": 132639.0}, {"date": "2026-03-06", "close": 12.07, "volume": 159573.0}, {"date": "2026-03-09", "close": 12.02, "volume": 68291.0}, {"date": "2026-03-10", "close": 12.55, "volume": 444247.0}, {"date": "2026-03-11", "close": 11.88, "volume": 121523.0}, {"date": "2026-03-12", "close": 11.56, "volume": 161174.0}, {"date": "2026-03-13", "close": 11.18, "volume": 112276.0}, {"date": "2026-03-16", "close": 11.58, "volume": 150222.0}, {"date": "2026-03-17", "close": 11.1, "volume": 114807.0}, {"date": "2026-03-18", "close": 10.35, "volume": 259437.0}, {"date": "2026-03-19", "close": 10.62, "volume": 238813.0}, {"date": "2026-03-20", "close": 10.9, "volume": 184574.0}, {"date": "2026-03-23", "close": 11.04, "volume": 198721.0}, {"date": "2026-03-24", "close": 10.44, "volume": 215107.0}, {"date": "2026-03-25", "close": 11.78, "volume": 279514.0}, {"date": "2026-03-26", "close": 13.5, "volume": 449203.0}, {"date": "2026-03-27", "close": 15.16, "volume": 428494.0}, {"date": "2026-03-30", "close": 16.62, "volume": 275319.0}, {"date": "2026-03-31", "close": 18.37, "volume": 199573.0}, {"date": "2026-04-01", "close": 19.32, "volume": 442181.0}, {"date": "2026-04-02", "close": 19.4, "volume": 209010.0}, {"date": "2026-04-06", "close": 19.38, "volume": 245017.0}, {"date": "2026-04-07", "close": 19.21, "volume": 264977.0}, {"date": "2026-04-08", "close": 18.32, "volume": 126393.0}, {"date": "2026-04-09", "close": 19.1, "volume": 121143.0}, {"date": "2026-04-10", "close": 18.17, "volume": 154657.0}, {"date": "2026-04-13", "close": 17.99, "volume": 208106.0}, {"date": "2026-04-14", "close": 19.52, "volume": 592213.0}, {"date": "2026-04-15", "close": 19.95, "volume": 229311.0}, {"date": "2026-04-16", "close": 19.45, "volume": 74108.0}, {"date": "2026-04-17", "close": 21.28, "volume": 291559.0}, {"date": "2026-04-20", "close": 21.69, "volume": 162022.0}, {"date": "2026-04-21", "close": 24.57, "volume": 544143.0}, {"date": "2026-04-22", "close": 26.98, "volume": 583253.0}, {"date": "2026-04-23", "close": 25.7, "volume": 417336.0}, {"date": "2026-04-24", "close": 24.8, "volume": 258530.0}, {"date": "2026-04-27", "close": 25.15, "volume": 145666.0}, {"date": "2026-04-28", "close": 23.96, "volume": 79546.0}, {"date": "2026-04-29", "close": 20.94, "volume": 213340.0}, {"date": "2026-04-30", "close": 22.37, "volume": 280025.0}, {"date": "2026-05-01", "close": 18.07, "volume": 982203.0}, {"date": "2026-05-04", "close": 17.92, "volume": 404416.0}, {"date": "2026-05-05", "close": 18.08, "volume": 380598.0}, {"date": "2026-05-06", "close": 18.06, "volume": 269422.0}, {"date": "2026-05-07", "close": 18.0, "volume": 77647.0}, {"date": "2026-05-08", "close": 18.76, "volume": 243217.0}, {"date": "2026-05-11", "close": 18.52, "volume": 549555.0}, {"date": "2026-05-12", "close": 18.46, "volume": 297052.0}, {"date": "2026-05-13", "close": 19.61, "volume": 251894.0}, {"date": "2026-05-14", "close": 21.23, "volume": 172000.0}, {"date": "2026-05-15", "close": 19.97, "volume": 260486.0}, {"date": "2026-05-18", "close": 18.55, "volume": 416081.0}, {"date": "2026-05-19", "close": 18.48, "volume": 127955.0}, {"date": "2026-05-20", "close": 18.91, "volume": 107803.0}, {"date": "2026-05-21", "close": 20.23, "volume": 249471.0}, {"date": "2026-05-22", "close": 20.74, "volume": 140396.0}, {"date": "2026-05-26", "close": 20.35, "volume": 326380.0}, {"date": "2026-05-27", "close": 20.79, "volume": 446975.0}, {"date": "2026-05-28", "close": 21.47, "volume": 401240.0}, {"date": "2026-05-29", "close": 20.65, "volume": 419766.0}, {"date": "2026-06-01", "close": 19.72, "volume": 423414.0}, {"date": "2026-06-02", "close": 17.005, "volume": 437082.0}, {"date": "2026-06-03", "close": 17.98, "volume": 147210.0}, {"date": "2026-06-04", "close": 18.45, "volume": 157834.0}, {"date": "2026-06-05", "close": 18.0, "volume": 192619.0}, {"date": "2026-06-08", "close": 17.28, "volume": 238263.0}, {"date": "2026-06-09", "close": 18.0, "volume": 126189.0}, {"date": "2026-06-10", "close": 17.57, "volume": 169080.0}, {"date": "2026-06-11", "close": 18.34, "volume": 139252.0}, {"date": "2026-06-12", "close": 17.92, "volume": 181954.0}, {"date": "2026-06-15", "close": 18.19, "volume": 179387.0}, {"date": "2026-06-16", "close": 17.95, "volume": 124156.0}, {"date": "2026-06-17", "close": 18.21, "volume": 382005.0}, {"date": "2026-06-18", "close": 17.69, "volume": 119469.0}, {"date": "2026-06-22", "close": 17.57, "volume": 307151.0}, {"date": "2026-06-23", "close": 17.5, "volume": 227200.0}, {"date": "2026-06-24", "close": 17.36, "volume": 175783.0}, {"date": "2026-06-25", "close": 16.99, "volume": 181924.0}, {"date": "2026-06-26", "close": 18.56, "volume": 3051990.0}, {"date": "2026-06-29", "close": 18.0, "volume": 431793.0}, {"date": "2026-06-30", "close": 18.0, "volume": 267199.0}, {"date": "2026-07-01", "close": 17.08, "volume": 181548.0}, {"date": "2026-07-02", "close": 17.09, "volume": 265926.0}, {"date": "2026-07-06", "close": 16.96, "volume": 204123.0}, {"date": "2026-07-07", "close": 17.03, "volume": 222818.0}, {"date": "2026-07-08", "close": 16.81, "volume": 177156.0}, {"date": "2026-07-09", "close": 16.76, "volume": 198984.0}, {"date": "2026-07-10", "close": 17.34, "volume": 302029.0}, {"date": "2026-07-13", "close": 15.69, "volume": 121206.0}, {"date": "2026-07-14", "close": 15.305, "volume": 77928.0}, {"date": "2026-07-15", "close": 15.67, "volume": 2189529.0}, {"date": "2026-07-16", "close": 15.11, "volume": 857483.0}, {"date": "2026-07-17", "close": 14.75, "volume": 318206.0}, {"date": "2026-07-20", "close": 15.05, "volume": 218090.0}, {"date": "2026-07-21", "close": 16.64, "volume": 789675.0}, {"date": "2026-07-22", "close": 15.83, "volume": 347559.0}, {"date": "2026-07-23", "close": 17.03, "volume": 348055.0}, {"date": "2026-07-24", "close": 16.3, "volume": 272863.0}, {"date": "2026-07-27", "close": 16.93, "volume": 272068.0}, {"date": "2026-07-28", "close": 16.44, "volume": 233808.0}, {"date": "2026-07-29", "close": 14.77, "volume": 526082.0}, {"date": "2026-07-30", "close": 15.02, "volume": 283754.0}, {"date": "2026-07-31", "close": 14.47, "volume": 292515.0}, {"date": "2026-08-03", "close": 14.87, "volume": 236362.0}, {"date": "2026-08-04", "close": 16.38, "volume": 258797.0}, {"date": "2026-08-05", "close": 15.77, "volume": 184348.0}, {"date": "2026-08-06", "close": 16.43, "volume": 151351.0}, {"date": "2026-08-07", "close": 16.84, "volume": 150669.0}, {"date": "2026-08-10", "close": 17.33, "volume": 256333.0}, {"date": "2026-08-11", "close": 16.69, "volume": 96604.0}, {"date": "2026-08-12", "close": 16.43, "volume": 214715.0}, {"date": "2026-08-13", "close": 16.63, "volume": 120451.0}, {"date": "2026-08-14", "close": 17.14, "volume": 229861.0}, {"date": "2026-08-17", "close": 17.48, "volume": 126117.0}, {"date": "2026-08-18", "close": 16.69, "volume": 169606.0}, {"date": "2026-08-19", "close": 17.32, "volume": 170244.0}, {"date": "2026-08-20", "close": 16.23, "volume": 124803.0}, {"date": "2026-08-21", "close": 17.15, "volume": 218388.0}, {"date": "2026-08-24", "close": 16.97, "volume": 131536.0}, {"date": "2026-08-25", "close": 17.0, "volume": 129685.0}, {"date": "2026-08-26", "close": 18.02, "volume": 317590.0}, {"date": "2026-08-27", "close": 17.76, "volume": 76869.0}, {"date": "2026-08-28", "close": 17.75, "volume": 149148.0}, {"date": "2026-08-31", "close": 16.6, "volume": 162999.0}, {"date": "2026-09-01", "close": 17.93, "volume": 788171.0}, {"date": "2026-09-02", "close": 18.54, "volume": 214874.0}, {"date": "2026-09-03", "close": 20.4, "volume": 773532.0}, {"date": "2026-09-04", "close": 20.88, "volume": 239695.0}, {"date": "2026-09-08", "close": 20.46, "volume": 647212.0}, {"date": "2026-09-09", "close": 19.99, "volume": 296007.0}, {"date": "2026-09-10", "close": 19.46, "volume": 233136.0}, {"date": "2026-09-11", "close": 19.41, "volume": 264448.0}, {"date": "2026-09-14", "close": 19.68, "volume": 251177.0}, {"date": "2026-09-15", "close": 18.8, "volume": 357962.0}, {"date": "2026-09-16", "close": 17.18, "volume": 528913.0}, {"date": "2026-09-17", "close": 16.77, "volume": 665895.0}, {"date": "2026-09-18", "close": 16.89, "volume": 3123507.0}], "refreshing": true}