{"ticker": "CHRN", "overview": {"cik": "1549084", "ticker": "CHRN", "name": "ChronoScale Holdings Corp", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039008", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034609", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001493152-26-034603", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002314", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001493152-26-033359", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-10", "title": "Form S-3/A", "accession": "0001493152-26-032840", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-08", "title": "Employee share plan", "accession": "0001493152-26-032534", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-01", "title": "Form 8-K12B", "accession": "0001493152-26-031564", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001493152-26-031335", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031323", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001493152-26-031321", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "Form 8-K/A", "accession": "0001493152-26-031317", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031298", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-030373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030318", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027271", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001493152-26-024664", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024266", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024267", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024264", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024268", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024263", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024265", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024262", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHRN", "has_prices": true, "as_of": "2026-10-30", "last": 14.38, "prev_close": 15.615, "change": -1.2349999999999994, "change_pct": -0.07909061799551709, "session_volume": 116639.0, "vwap_5": 16.15052087253476, "vwap_20": 16.5282638424808, "vwap_60": 19.09589248260764, "vwap_250": 11.848595613030808, "high_52w": 29.63, "low_52w": 3.87, "avg_volume_20": 151509.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-039005", "src": "INSIDERS", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Holdings Corp", "who": "Jerome Wong", "who_key": "Wong Jerome", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on CHRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932326/000149315226039005/0001493152-26-039005-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113204}, {"id": "13DG-0001493152-26-030373", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Applied Digital Corp. moves to a 96.1% activist stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-030373-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "13DG-0001172661-26-002142", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002142-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002052205-26-000004", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "ChronoScale Corp", "who_key": "ChronoScale Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ChronoScale Corp raises a passive stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1549084/0002052205-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001493152-26-022569", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Applied Digital Corp. takes a 97.5% activist stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-022569-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001437749-26-011894", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "EKSO BIONICS HOLDINGS, INC.", "who": "EKSO Bionics Holdings, Inc.", "who_key": "EKSO BIONICS HOLDINGS, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "EKSO BIONICS HOLDINGS, INC. crosses 5% of CHRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549084/0001437749-26-011894-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-030373", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Applied Digital Corp. moves to a 96.1% activist stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-030373-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "13DG-0001172661-26-002142", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002142-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002052205-26-000004", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "ChronoScale Corp", "who_key": "ChronoScale Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "ChronoScale Corp raises a passive stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1549084/0002052205-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001493152-26-022569", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "ChronoScale Corp", "who": "Applied Digital Corp.", "who_key": "Applied Digital Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Applied Digital Corp. takes a 97.5% activist stake in CHRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1144879/0001493152-26-022569-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001437749-26-011894", "src": "13DG", "ticker": "CHRN", "cik": "1549084", "company": "ChronoScale Holdings Corp", "company_raw": "EKSO BIONICS HOLDINGS, INC.", "who": "EKSO Bionics Holdings, Inc.", "who_key": "EKSO BIONICS HOLDINGS, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "EKSO BIONICS HOLDINGS, INC. crosses 5% of CHRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549084/0001437749-26-011894-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "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": "ChronoScale Holdings Corporation - Common Stock", "new_value": "ChronoScale Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549084", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549084", "applied": 1, "detected_at": "2026-09-10T23:39:33.938082"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039008", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001493152-26-039005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034609", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001493152-26-034603", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002314", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001493152-26-033359", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-10", "title": "Form S-3/A", "accession": "0001493152-26-032840", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-08", "title": "Employee share plan", "accession": "0001493152-26-032534", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-01", "title": "Form 8-K12B", "accession": "0001493152-26-031564", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001493152-26-031335", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031323", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001493152-26-031321", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "Form 8-K/A", "accession": "0001493152-26-031317", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031298", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-030373", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030318", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027271", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0001493152-26-024664", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024266", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024267", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024264", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024268", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024263", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024265", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024262", "price_sensitive": false}], "performance": {"ticker": "CHRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 1014.6485, "volume": 613.0}, {"date": "2016-11-01", "close": 922.4078, "volume": 1379.0}, {"date": "2016-11-02", "close": 967.4033, "volume": 1235.0}, {"date": "2016-11-03", "close": 947.1553, "volume": 843.0}, {"date": "2016-11-04", "close": 929.1571, "volume": 916.0}, {"date": "2016-11-07", "close": 911.1589, "volume": 1503.0}, {"date": "2016-11-08", "close": 920.158, "volume": 771.0}, {"date": "2016-11-09", "close": 967.4033, "volume": 644.0}, {"date": "2016-11-10", "close": 958.4042, "volume": 587.0}, {"date": "2016-11-11", "close": 933.6566, "volume": 959.0}, {"date": "2016-11-14", "close": 922.4078, "volume": 489.0}, {"date": "2016-11-15", "close": 908.9091, "volume": 324.0}, {"date": "2016-11-16", "close": 906.6593, "volume": 471.0}, {"date": "2016-11-17", "close": 922.4078, "volume": 456.0}, {"date": "2016-11-18", "close": 933.6566, "volume": 364.0}, {"date": "2016-11-21", "close": 942.6557, "volume": 257.0}, {"date": "2016-11-22", "close": 922.4078, "volume": 251.0}, {"date": "2016-11-23", "close": 996.6503, "volume": 1465.0}, {"date": "2016-11-25", "close": 1066.3934, "volume": 745.0}, {"date": "2016-11-28", "close": 1016.8983, "volume": 924.0}, {"date": "2016-11-29", "close": 1001.1499, "volume": 321.0}, {"date": "2016-11-30", "close": 983.1517, "volume": 368.0}, {"date": "2016-12-01", "close": 985.4015, "volume": 402.0}, {"date": "2016-12-02", "close": 960.6539, "volume": 460.0}, {"date": "2016-12-05", "close": 1050.6449, "volume": 673.0}, {"date": "2016-12-06", "close": 1093.3907, "volume": 1312.0}, {"date": "2016-12-07", "close": 1073.1427, "volume": 659.0}, {"date": "2016-12-08", "close": 1070.8929, "volume": 662.0}, {"date": "2016-12-09", "close": 992.1508, "volume": 422.0}, {"date": "2016-12-12", "close": 958.4042, "volume": 701.0}, {"date": "2016-12-13", "close": 978.6521, "volume": 490.0}, {"date": "2016-12-14", "close": 980.9019, "volume": 241.0}, {"date": "2016-12-15", "close": 967.4033, "volume": 319.0}, {"date": "2016-12-16", "close": 978.6521, "volume": 1285.0}, {"date": "2016-12-19", "close": 1010.149, "volume": 221.0}, {"date": "2016-12-20", "close": 989.901, "volume": 341.0}, {"date": "2016-12-21", "close": 976.4024, "volume": 210.0}, {"date": "2016-12-22", "close": 947.1553, "volume": 507.0}, {"date": "2016-12-23", "close": 931.4069, "volume": 693.0}, {"date": "2016-12-27", "close": 924.6575, "volume": 552.0}, {"date": "2016-12-28", "close": 929.1571, "volume": 251.0}, {"date": "2016-12-29", "close": 917.9082, "volume": 657.0}, {"date": "2016-12-30", "close": 895.4105, "volume": 818.0}, {"date": "2017-01-03", "close": 913.4087, "volume": 317.0}, {"date": "2017-01-04", "close": 902.1598, "volume": 288.0}, {"date": "2017-01-05", "close": 917.9082, "volume": 298.0}, {"date": "2017-01-06", "close": 935.9064, "volume": 262.0}, {"date": "2017-01-09", "close": 983.1517, "volume": 922.0}, {"date": "2017-01-10", "close": 960.6539, "volume": 327.0}, {"date": "2017-01-11", "close": 953.9046, "volume": 126.0}, {"date": "2017-01-12", "close": 951.6548, "volume": 262.0}, {"date": "2017-01-13", "close": 933.6566, "volume": 442.0}, {"date": "2017-01-17", "close": 933.6566, "volume": 359.0}, {"date": "2017-01-18", "close": 915.6584, "volume": 340.0}, {"date": "2017-01-19", "close": 908.9091, "volume": 282.0}, {"date": "2017-01-20", "close": 933.6566, "volume": 271.0}, {"date": "2017-01-23", "close": 911.1589, "volume": 171.0}, {"date": "2017-01-24", "close": 922.4078, "volume": 248.0}, {"date": "2017-01-25", "close": 926.9073, "volume": 259.0}, {"date": "2017-01-26", "close": 919.9105, "volume": 217.0}, {"date": "2017-01-27", "close": 926.9073, "volume": 101.0}, {"date": "2017-01-30", "close": 920.158, "volume": 189.0}, {"date": "2017-01-31", "close": 917.9082, "volume": 285.0}, {"date": "2017-02-01", "close": 913.4087, "volume": 494.0}, {"date": "2017-02-02", "close": 924.6575, "volume": 207.0}, {"date": "2017-02-03", "close": 920.158, "volume": 211.0}, {"date": "2017-02-06", "close": 920.158, "volume": 174.0}, {"date": "2017-02-07", "close": 902.1598, "volume": 463.0}, {"date": "2017-02-08", "close": 899.91, "volume": 305.0}, {"date": "2017-02-09", "close": 908.9091, "volume": 444.0}, {"date": "2017-02-10", "close": 917.9082, "volume": 173.0}, {"date": "2017-02-13", "close": 911.1589, "volume": 250.0}, {"date": "2017-02-14", "close": 904.4096, "volume": 191.0}, {"date": "2017-02-15", "close": 895.4105, "volume": 451.0}, {"date": "2017-02-16", "close": 893.1607, "volume": 392.0}, {"date": "2017-02-17", "close": 868.4132, "volume": 854.0}, {"date": "2017-02-21", "close": 850.415, "volume": 753.0}, {"date": "2017-02-22", "close": 848.1652, "volume": 1916.0}, {"date": "2017-02-23", "close": 798.6701, "volume": 1263.0}, {"date": "2017-02-24", "close": 805.4195, "volume": 763.0}, {"date": "2017-02-27", "close": 742.4258, "volume": 1109.0}, {"date": "2017-02-28", "close": 713.1787, "volume": 919.0}, {"date": "2017-03-01", "close": 785.1715, "volume": 944.0}, {"date": "2017-03-02", "close": 744.6755, "volume": 859.0}, {"date": "2017-03-03", "close": 746.9253, "volume": 464.0}, {"date": "2017-03-06", "close": 742.4258, "volume": 483.0}, {"date": "2017-03-07", "close": 726.6773, "volume": 740.0}, {"date": "2017-03-08", "close": 746.9253, "volume": 1698.0}, {"date": "2017-03-09", "close": 731.1769, "volume": 647.0}, {"date": "2017-03-10", "close": 697.4303, "volume": 1002.0}, {"date": "2017-03-13", "close": 659.1841, "volume": 1703.0}, {"date": "2017-03-14", "close": 591.6908, "volume": 1336.0}, {"date": "2017-03-15", "close": 641.1859, "volume": 1304.0}, {"date": "2017-03-16", "close": 625.4375, "volume": 671.0}, {"date": "2017-03-17", "close": 733.4267, "volume": 7405.0}, {"date": "2017-03-20", "close": 798.6701, "volume": 1573.0}, {"date": "2017-03-21", "close": 751.4249, "volume": 1475.0}, {"date": "2017-03-22", "close": 776.1724, "volume": 529.0}, {"date": "2017-03-23", "close": 812.1688, "volume": 1177.0}, {"date": "2017-03-24", "close": 861.6638, "volume": 807.0}, {"date": "2017-03-27", "close": 942.6557, "volume": 2873.0}, {"date": "2017-03-28", "close": 929.1571, "volume": 1213.0}, {"date": "2017-03-29", "close": 850.415, "volume": 1249.0}, {"date": "2017-03-30", "close": 899.91, "volume": 571.0}, {"date": "2017-03-31", "close": 922.4078, "volume": 499.0}, {"date": "2017-04-03", "close": 764.9235, "volume": 3421.0}, {"date": "2017-04-04", "close": 778.4222, "volume": 1033.0}, {"date": "2017-04-05", "close": 773.9226, "volume": 344.0}, {"date": "2017-04-06", "close": 742.4258, "volume": 704.0}, {"date": "2017-04-07", "close": 769.4231, "volume": 543.0}, {"date": "2017-04-10", "close": 749.1751, "volume": 868.0}, {"date": "2017-04-11", "close": 719.928, "volume": 789.0}, {"date": "2017-04-12", "close": 713.1787, "volume": 575.0}, {"date": "2017-04-13", "close": 674.9325, "volume": 971.0}, {"date": "2017-04-17", "close": 670.433, "volume": 1251.0}, {"date": "2017-04-18", "close": 659.1841, "volume": 500.0}, {"date": "2017-04-19", "close": 652.4348, "volume": 662.0}, {"date": "2017-04-20", "close": 641.1859, "volume": 448.0}, {"date": "2017-04-21", "close": 641.1859, "volume": 370.0}, {"date": "2017-04-24", "close": 641.1859, "volume": 726.0}, {"date": "2017-04-25", "close": 638.9361, "volume": 354.0}, {"date": "2017-04-26", "close": 636.6863, "volume": 810.0}, {"date": "2017-04-27", "close": 654.6845, "volume": 904.0}, {"date": "2017-04-28", "close": 647.9352, "volume": 431.0}, {"date": "2017-05-01", "close": 645.6854, "volume": 542.0}, {"date": "2017-05-02", "close": 596.1904, "volume": 900.0}, {"date": "2017-05-03", "close": 555.6944, "volume": 1287.0}, {"date": "2017-05-04", "close": 553.4447, "volume": 452.0}, {"date": "2017-05-05", "close": 548.9451, "volume": 659.0}, {"date": "2017-05-08", "close": 575.9424, "volume": 708.0}, {"date": "2017-05-09", "close": 578.1922, "volume": 1256.0}, {"date": "2017-05-10", "close": 463.4537, "volume": 2907.0}, {"date": "2017-05-11", "close": 434.2066, "volume": 1544.0}, {"date": "2017-05-12", "close": 366.7133, "volume": 3991.0}, {"date": "2017-05-15", "close": 438.7061, "volume": 3364.0}, {"date": "2017-05-16", "close": 395.9604, "volume": 2497.0}, {"date": "2017-05-17", "close": 386.9613, "volume": 810.0}, {"date": "2017-05-18", "close": 373.4627, "volume": 1298.0}, {"date": "2017-05-19", "close": 357.7142, "volume": 1191.0}, {"date": "2017-05-22", "close": 321.7178, "volume": 4844.0}, {"date": "2017-05-23", "close": 305.9694, "volume": 2207.0}, {"date": "2017-05-24", "close": 242.9757, "volume": 4878.0}, {"date": "2017-05-25", "close": 256.4744, "volume": 2749.0}, {"date": "2017-05-26", "close": 242.9757, "volume": 1668.0}, {"date": "2017-05-30", "close": 227.2273, "volume": 2321.0}, {"date": "2017-05-31", "close": 233.9766, "volume": 1172.0}, {"date": "2017-06-01", "close": 249.725, "volume": 1551.0}, {"date": "2017-06-02", "close": 308.2192, "volume": 12163.0}, {"date": "2017-06-05", "close": 272.2228, "volume": 5872.0}, {"date": "2017-06-06", "close": 290.221, "volume": 4369.0}, {"date": "2017-06-07", "close": 263.2237, "volume": 3187.0}, {"date": "2017-06-08", "close": 267.7232, "volume": 859.0}, {"date": "2017-06-09", "close": 274.4726, "volume": 1566.0}, {"date": "2017-06-12", "close": 283.4717, "volume": 725.0}, {"date": "2017-06-13", "close": 287.9712, "volume": 795.0}, {"date": "2017-06-14", "close": 407.2093, "volume": 30797.0}, {"date": "2017-06-15", "close": 474.7025, "volume": 30060.0}, {"date": "2017-06-16", "close": 431.9568, "volume": 18511.0}, {"date": "2017-06-19", "close": 402.7097, "volume": 6025.0}, {"date": "2017-06-20", "close": 420.7079, "volume": 7911.0}, {"date": "2017-06-21", "close": 427.4573, "volume": 3988.0}, {"date": "2017-06-22", "close": 458.9541, "volume": 7080.0}, {"date": "2017-06-23", "close": 528.6971, "volume": 13477.0}, {"date": "2017-06-26", "close": 474.7025, "volume": 6703.0}, {"date": "2017-06-27", "close": 452.2048, "volume": 3118.0}, {"date": "2017-06-28", "close": 562.4438, "volume": 7940.0}, {"date": "2017-06-29", "close": 566.9433, "volume": 6809.0}, {"date": "2017-06-30", "close": 521.9478, "volume": 2374.0}, {"date": "2017-07-03", "close": 515.1985, "volume": 632.0}, {"date": "2017-07-05", "close": 510.6989, "volume": 2579.0}, {"date": "2017-07-06", "close": 470.203, "volume": 886.0}, {"date": "2017-07-07", "close": 483.7016, "volume": 458.0}, {"date": "2017-07-10", "close": 470.203, "volume": 636.0}, {"date": "2017-07-11", "close": 474.7025, "volume": 717.0}, {"date": "2017-07-12", "close": 474.7025, "volume": 518.0}, {"date": "2017-07-13", "close": 483.7016, "volume": 2665.0}, {"date": "2017-07-14", "close": 524.1976, "volume": 7394.0}, {"date": "2017-07-17", "close": 517.4483, "volume": 2246.0}, {"date": "2017-07-18", "close": 470.203, "volume": 2182.0}, {"date": "2017-07-19", "close": 359.964, "volume": 5328.0}, {"date": "2017-07-20", "close": 328.4672, "volume": 2294.0}, {"date": "2017-07-21", "close": 389.2111, "volume": 5473.0}, {"date": "2017-07-24", "close": 393.7106, "volume": 1478.0}, {"date": "2017-07-25", "close": 389.2111, "volume": 1215.0}, {"date": "2017-07-26", "close": 391.4609, "volume": 462.0}, {"date": "2017-07-27", "close": 371.2129, "volume": 801.0}, {"date": "2017-07-28", "close": 389.2111, "volume": 642.0}, {"date": "2017-07-31", "close": 407.2093, "volume": 1245.0}, {"date": "2017-08-01", "close": 449.955, "volume": 1641.0}, {"date": "2017-08-02", "close": 436.4564, "volume": 1616.0}, {"date": "2017-08-03", "close": 445.4555, "volume": 458.0}, {"date": "2017-08-04", "close": 434.2066, "volume": 730.0}, {"date": "2017-08-07", "close": 452.2048, "volume": 826.0}, {"date": "2017-08-08", "close": 427.4573, "volume": 1598.0}, {"date": "2017-08-09", "close": 413.9586, "volume": 782.0}, {"date": "2017-08-10", "close": 382.4618, "volume": 976.0}, {"date": "2017-08-11", "close": 330.7169, "volume": 2040.0}, {"date": "2017-08-14", "close": 348.7151, "volume": 1802.0}, {"date": "2017-08-15", "close": 362.2138, "volume": 803.0}, {"date": "2017-08-16", "close": 344.2156, "volume": 809.0}, {"date": "2017-08-17", "close": 346.4654, "volume": 933.0}, {"date": "2017-08-18", "close": 353.2147, "volume": 1156.0}, {"date": "2017-08-21", "close": 328.4672, "volume": 1662.0}, {"date": "2017-08-22", "close": 314.9685, "volume": 1066.0}, {"date": "2017-08-23", "close": 299.2201, "volume": 1347.0}, {"date": "2017-08-24", "close": 283.4717, "volume": 1067.0}, {"date": "2017-08-25", "close": 281.2219, "volume": 860.0}, {"date": "2017-08-28", "close": 267.7232, "volume": 1352.0}, {"date": "2017-08-29", "close": 258.7241, "volume": 1318.0}, {"date": "2017-08-30", "close": 282.9992, "volume": 1919.0}, {"date": "2017-08-31", "close": 283.4717, "volume": 1216.0}, {"date": "2017-09-01", "close": 260.9739, "volume": 3021.0}, {"date": "2017-09-05", "close": 268.0832, "volume": 1182.0}, {"date": "2017-09-06", "close": 263.2237, "volume": 666.0}, {"date": "2017-09-07", "close": 258.7241, "volume": 5976.0}, {"date": "2017-09-08", "close": 251.9748, "volume": 2644.0}, {"date": "2017-09-11", "close": 266.5983, "volume": 1911.0}, {"date": "2017-09-12", "close": 285.7214, "volume": 4772.0}, {"date": "2017-09-13", "close": 267.7232, "volume": 2374.0}, {"date": "2017-09-14", "close": 276.7223, "volume": 2398.0}, {"date": "2017-09-15", "close": 258.7241, "volume": 2729.0}, {"date": "2017-09-18", "close": 263.2237, "volume": 2198.0}, {"date": "2017-09-19", "close": 258.7241, "volume": 2864.0}, {"date": "2017-09-20", "close": 258.7241, "volume": 2006.0}, {"date": "2017-09-21", "close": 256.4744, "volume": 1125.0}, {"date": "2017-09-22", "close": 287.9712, "volume": 7658.0}, {"date": "2017-09-25", "close": 299.2201, "volume": 8662.0}, {"date": "2017-09-26", "close": 290.221, "volume": 4900.0}, {"date": "2017-09-27", "close": 285.7214, "volume": 1747.0}, {"date": "2017-09-28", "close": 281.2219, "volume": 1426.0}, {"date": "2017-09-29", "close": 272.2228, "volume": 1189.0}, {"date": "2017-10-02", "close": 272.2228, "volume": 1195.0}, {"date": "2017-10-03", "close": 267.7232, "volume": 1622.0}, {"date": "2017-10-04", "close": 276.7223, "volume": 3124.0}, {"date": "2017-10-05", "close": 267.7232, "volume": 1602.0}, {"date": "2017-10-06", "close": 269.973, "volume": 1946.0}, {"date": "2017-10-09", "close": 265.4735, "volume": 1073.0}, {"date": "2017-10-10", "close": 281.2219, "volume": 11983.0}, {"date": "2017-10-11", "close": 269.973, "volume": 3557.0}, {"date": "2017-10-12", "close": 264.3486, "volume": 1537.0}, {"date": "2017-10-13", "close": 267.7232, "volume": 1288.0}, {"date": "2017-10-16", "close": 263.2237, "volume": 1896.0}, {"date": "2017-10-17", "close": 247.4753, "volume": 3422.0}, {"date": "2017-10-18", "close": 254.2246, "volume": 1834.0}, {"date": "2017-10-19", "close": 254.2246, "volume": 1146.0}, {"date": "2017-10-20", "close": 254.2246, "volume": 3265.0}, {"date": "2017-10-23", "close": 258.7241, "volume": 1382.0}, {"date": "2017-10-24", "close": 256.4744, "volume": 695.0}, {"date": "2017-10-25", "close": 247.4753, "volume": 3179.0}, {"date": "2017-10-26", "close": 247.4753, "volume": 838.0}, {"date": "2017-10-27", "close": 240.7259, "volume": 1330.0}, {"date": "2017-10-30", "close": 238.4762, "volume": 1119.0}, {"date": "2017-10-31", "close": 242.9757, "volume": 2887.0}, {"date": "2017-11-01", "close": 235.1015, "volume": 717.0}, {"date": "2017-11-02", "close": 251.9748, "volume": 5109.0}, {"date": "2017-11-03", "close": 254.2246, "volume": 864.0}, {"date": "2017-11-06", "close": 251.9748, "volume": 933.0}, {"date": "2017-11-07", "close": 251.9748, "volume": 2050.0}, {"date": "2017-11-08", "close": 242.9757, "volume": 2172.0}, {"date": "2017-11-09", "close": 236.2264, "volume": 1971.0}, {"date": "2017-11-10", "close": 344.2156, "volume": 32897.0}, {"date": "2017-11-13", "close": 454.4546, "volume": 83714.0}, {"date": "2017-11-14", "close": 393.7106, "volume": 12676.0}, {"date": "2017-11-15", "close": 395.9604, "volume": 7292.0}, {"date": "2017-11-16", "close": 429.707, "volume": 10974.0}, {"date": "2017-11-17", "close": 537.6962, "volume": 41650.0}, {"date": "2017-11-20", "close": 656.9343, "volume": 48273.0}, {"date": "2017-11-21", "close": 929.1571, "volume": 71803.0}, {"date": "2017-11-22", "close": 785.1715, "volume": 57358.0}, {"date": "2017-11-24", "close": 647.9352, "volume": 19247.0}, {"date": "2017-11-27", "close": 690.6809, "volume": 23584.0}, {"date": "2017-11-28", "close": 654.6845, "volume": 11235.0}, {"date": "2017-11-29", "close": 580.442, "volume": 12145.0}, {"date": "2017-11-30", "close": 515.1985, "volume": 11338.0}, {"date": "2017-12-01", "close": 528.6971, "volume": 7295.0}, {"date": "2017-12-04", "close": 539.946, "volume": 11332.0}, {"date": "2017-12-05", "close": 582.6917, "volume": 13056.0}, {"date": "2017-12-06", "close": 643.4357, "volume": 8997.0}, {"date": "2017-12-07", "close": 611.9388, "volume": 8569.0}, {"date": "2017-12-08", "close": 618.6881, "volume": 2827.0}, {"date": "2017-12-11", "close": 587.1913, "volume": 3627.0}, {"date": "2017-12-12", "close": 575.9424, "volume": 3434.0}, {"date": "2017-12-13", "close": 521.9478, "volume": 5977.0}, {"date": "2017-12-14", "close": 546.6953, "volume": 4829.0}, {"date": "2017-12-15", "close": 512.9487, "volume": 3719.0}, {"date": "2017-12-18", "close": 517.4483, "volume": 2955.0}, {"date": "2017-12-19", "close": 508.4492, "volume": 3502.0}, {"date": "2017-12-20", "close": 472.4528, "volume": 4456.0}, {"date": "2017-12-21", "close": 479.2021, "volume": 5310.0}, {"date": "2017-12-22", "close": 479.2021, "volume": 1776.0}, {"date": "2017-12-26", "close": 542.1958, "volume": 8237.0}, {"date": "2017-12-27", "close": 578.1922, "volume": 9663.0}, {"date": "2017-12-28", "close": 501.6998, "volume": 13840.0}, {"date": "2017-12-29", "close": 479.2021, "volume": 4520.0}, {"date": "2018-01-02", "close": 461.2039, "volume": 12775.0}, {"date": "2018-01-03", "close": 427.4573, "volume": 4461.0}, {"date": "2018-01-04", "close": 438.7061, "volume": 3917.0}, {"date": "2018-01-05", "close": 427.4573, "volume": 2779.0}, {"date": "2018-01-08", "close": 431.9568, "volume": 1772.0}, {"date": "2018-01-09", "close": 440.9559, "volume": 3932.0}, {"date": "2018-01-10", "close": 422.9577, "volume": 1492.0}, {"date": "2018-01-11", "close": 454.4546, "volume": 6043.0}, {"date": "2018-01-12", "close": 452.2048, "volume": 2891.0}, {"date": "2018-01-16", "close": 425.2075, "volume": 2811.0}, {"date": "2018-01-17", "close": 422.9577, "volume": 1932.0}, {"date": "2018-01-18", "close": 404.9595, "volume": 1210.0}, {"date": "2018-01-19", "close": 398.2102, "volume": 2256.0}, {"date": "2018-01-22", "close": 389.2111, "volume": 2149.0}, {"date": "2018-01-23", "close": 348.7151, "volume": 4126.0}, {"date": "2018-01-24", "close": 382.4618, "volume": 3853.0}, {"date": "2018-01-25", "close": 375.7124, "volume": 1546.0}, {"date": "2018-01-26", "close": 364.4636, "volume": 1447.0}, {"date": "2018-01-29", "close": 344.2156, "volume": 2754.0}, {"date": "2018-01-30", "close": 348.7151, "volume": 1316.0}, {"date": "2018-01-31", "close": 328.4672, "volume": 1037.0}, {"date": "2018-02-01", "close": 330.7169, "volume": 1829.0}, {"date": "2018-02-02", "close": 319.4681, "volume": 1516.0}, {"date": "2018-02-05", "close": 292.4708, "volume": 2568.0}, {"date": "2018-02-06", "close": 314.9685, "volume": 1558.0}, {"date": "2018-02-07", "close": 310.469, "volume": 1189.0}, {"date": "2018-02-08", "close": 323.9676, "volume": 982.0}, {"date": "2018-02-09", "close": 314.9685, "volume": 1729.0}, {"date": "2018-02-12", "close": 314.9685, "volume": 862.0}, {"date": "2018-02-13", "close": 319.4681, "volume": 589.0}, {"date": "2018-02-14", "close": 344.2156, "volume": 1931.0}, {"date": "2018-02-15", "close": 344.2156, "volume": 1012.0}, {"date": "2018-02-16", "close": 348.7151, "volume": 658.0}, {"date": "2018-02-20", "close": 332.9667, "volume": 813.0}, {"date": "2018-02-21", "close": 330.7169, "volume": 709.0}, {"date": "2018-02-22", "close": 330.7169, "volume": 415.0}, {"date": "2018-02-23", "close": 359.964, "volume": 1852.0}, {"date": "2018-02-26", "close": 337.4663, "volume": 1061.0}, {"date": "2018-02-27", "close": 335.2165, "volume": 616.0}, {"date": "2018-02-28", "close": 344.2156, "volume": 872.0}, {"date": "2018-03-01", "close": 350.9649, "volume": 1063.0}, {"date": "2018-03-02", "close": 346.4654, "volume": 1017.0}, {"date": "2018-03-05", "close": 339.716, "volume": 1351.0}, {"date": "2018-03-06", "close": 346.4654, "volume": 866.0}, {"date": "2018-03-07", "close": 393.7106, "volume": 5078.0}, {"date": "2018-03-08", "close": 409.4591, "volume": 3776.0}, {"date": "2018-03-09", "close": 411.7088, "volume": 1697.0}, {"date": "2018-03-12", "close": 411.7088, "volume": 1530.0}, {"date": "2018-03-13", "close": 384.7115, "volume": 1553.0}, {"date": "2018-03-14", "close": 355.4645, "volume": 2049.0}, {"date": "2018-03-15", "close": 341.9658, "volume": 799.0}, {"date": "2018-03-16", "close": 357.7142, "volume": 922.0}, {"date": "2018-03-19", "close": 339.716, "volume": 540.0}, {"date": "2018-03-20", "close": 353.2147, "volume": 1275.0}, {"date": "2018-03-21", "close": 353.2147, "volume": 575.0}, {"date": "2018-03-22", "close": 357.7142, "volume": 649.0}, {"date": "2018-03-23", "close": 346.4654, "volume": 887.0}, {"date": "2018-03-26", "close": 465.7034, "volume": 35932.0}, {"date": "2018-03-27", "close": 431.9568, "volume": 10265.0}, {"date": "2018-03-28", "close": 362.2138, "volume": 4167.0}, {"date": "2018-03-29", "close": 355.4645, "volume": 2532.0}, {"date": "2018-04-02", "close": 339.716, "volume": 1940.0}, {"date": "2018-04-03", "close": 341.9658, "volume": 1637.0}, {"date": "2018-04-04", "close": 332.9667, "volume": 1164.0}, {"date": "2018-04-05", "close": 335.194, "volume": 1154.0}, {"date": "2018-04-06", "close": 328.4672, "volume": 1071.0}, {"date": "2018-04-09", "close": 330.7169, "volume": 1065.0}, {"date": "2018-04-10", "close": 346.4654, "volume": 1834.0}, {"date": "2018-04-11", "close": 357.7142, "volume": 534.0}, {"date": "2018-04-12", "close": 366.7133, "volume": 1029.0}, {"date": "2018-04-13", "close": 375.7124, "volume": 805.0}, {"date": "2018-04-16", "close": 371.2354, "volume": 567.0}, {"date": "2018-04-17", "close": 366.7133, "volume": 527.0}, {"date": "2018-04-18", "close": 364.4636, "volume": 471.0}, {"date": "2018-04-19", "close": 366.7133, "volume": 365.0}, {"date": "2018-04-20", "close": 363.3387, "volume": 471.0}, {"date": "2018-04-23", "close": 373.6876, "volume": 1816.0}, {"date": "2018-04-24", "close": 375.7124, "volume": 967.0}, {"date": "2018-04-25", "close": 375.7124, "volume": 508.0}, {"date": "2018-04-26", "close": 382.4618, "volume": 588.0}, {"date": "2018-04-27", "close": 418.4582, "volume": 1812.0}, {"date": "2018-04-30", "close": 422.9577, "volume": 5553.0}, {"date": "2018-05-01", "close": 386.9613, "volume": 1478.0}, {"date": "2018-05-02", "close": 400.46, "volume": 743.0}, {"date": "2018-05-03", "close": 389.2111, "volume": 379.0}, {"date": "2018-05-04", "close": 395.9604, "volume": 696.0}, {"date": "2018-05-07", "close": 391.4609, "volume": 1138.0}, {"date": "2018-05-08", "close": 368.9631, "volume": 1663.0}, {"date": "2018-05-09", "close": 362.2138, "volume": 1054.0}, {"date": "2018-05-10", "close": 339.716, "volume": 3183.0}, {"date": "2018-05-11", "close": 357.7142, "volume": 1963.0}, {"date": "2018-05-14", "close": 350.9649, "volume": 741.0}, {"date": "2018-05-15", "close": 345.3405, "volume": 1300.0}, {"date": "2018-05-16", "close": 344.2156, "volume": 772.0}, {"date": "2018-05-17", "close": 344.2156, "volume": 748.0}, {"date": "2018-05-18", "close": 344.2156, "volume": 1076.0}, {"date": "2018-05-21", "close": 337.4663, "volume": 1733.0}, {"date": "2018-05-22", "close": 335.2165, "volume": 1324.0}, {"date": "2018-05-23", "close": 344.2156, "volume": 2293.0}, {"date": "2018-05-24", "close": 337.4663, "volume": 489.0}, {"date": "2018-05-25", "close": 341.9658, "volume": 537.0}, {"date": "2018-05-29", "close": 377.9622, "volume": 4157.0}, {"date": "2018-05-30", "close": 366.7133, "volume": 1312.0}, {"date": "2018-05-31", "close": 371.2129, "volume": 1588.0}, {"date": "2018-06-01", "close": 382.4618, "volume": 893.0}, {"date": "2018-06-04", "close": 384.7115, "volume": 968.0}, {"date": "2018-06-05", "close": 382.4618, "volume": 1185.0}, {"date": "2018-06-06", "close": 409.4591, "volume": 5807.0}, {"date": "2018-06-07", "close": 400.46, "volume": 1176.0}, {"date": "2018-06-08", "close": 407.2093, "volume": 1402.0}, {"date": "2018-06-11", "close": 418.4582, "volume": 1698.0}, {"date": "2018-06-12", "close": 418.4582, "volume": 2746.0}, {"date": "2018-06-13", "close": 395.9604, "volume": 1383.0}, {"date": "2018-06-14", "close": 386.9613, "volume": 582.0}, {"date": "2018-06-15", "close": 404.9595, "volume": 1435.0}, {"date": "2018-06-18", "close": 391.4609, "volume": 653.0}, {"date": "2018-06-19", "close": 389.2111, "volume": 561.0}, {"date": "2018-06-20", "close": 388.0862, "volume": 1260.0}, {"date": "2018-06-21", "close": 386.9613, "volume": 1572.0}, {"date": "2018-06-22", "close": 380.212, "volume": 887.0}, {"date": "2018-06-25", "close": 375.7124, "volume": 672.0}, {"date": "2018-06-26", "close": 382.4618, "volume": 302.0}, {"date": "2018-06-27", "close": 384.7115, "volume": 739.0}, {"date": "2018-06-28", "close": 388.0862, "volume": 463.0}, {"date": "2018-06-29", "close": 402.7097, "volume": 889.0}, {"date": "2018-07-02", "close": 408.3342, "volume": 1332.0}, {"date": "2018-07-03", "close": 418.4582, "volume": 389.0}, {"date": "2018-07-05", "close": 449.955, "volume": 12209.0}, {"date": "2018-07-06", "close": 445.4555, "volume": 3373.0}, {"date": "2018-07-09", "close": 436.4564, "volume": 2991.0}, {"date": "2018-07-10", "close": 395.9604, "volume": 2253.0}, {"date": "2018-07-11", "close": 409.4591, "volume": 1262.0}, {"date": "2018-07-12", "close": 397.0853, "volume": 1042.0}, {"date": "2018-07-13", "close": 395.7354, "volume": 688.0}, {"date": "2018-07-16", "close": 402.4847, "volume": 878.0}, {"date": "2018-07-17", "close": 400.46, "volume": 658.0}, {"date": "2018-07-18", "close": 424.96, "volume": 1888.0}, {"date": "2018-07-19", "close": 416.2084, "volume": 885.0}, {"date": "2018-07-20", "close": 427.4573, "volume": 1888.0}, {"date": "2018-07-23", "close": 440.9559, "volume": 9271.0}, {"date": "2018-07-24", "close": 434.2066, "volume": 2769.0}, {"date": "2018-07-25", "close": 434.2066, "volume": 3584.0}, {"date": "2018-07-26", "close": 429.932, "volume": 1085.0}, {"date": "2018-07-27", "close": 404.9595, "volume": 3719.0}, {"date": "2018-07-30", "close": 400.46, "volume": 981.0}, {"date": "2018-07-31", "close": 395.9604, "volume": 746.0}, {"date": "2018-08-01", "close": 422.9577, "volume": 2047.0}, {"date": "2018-08-02", "close": 411.7088, "volume": 562.0}, {"date": "2018-08-03", "close": 402.7097, "volume": 524.0}, {"date": "2018-08-06", "close": 409.4591, "volume": 471.0}, {"date": "2018-08-07", "close": 524.1976, "volume": 48474.0}, {"date": "2018-08-08", "close": 539.946, "volume": 13594.0}, {"date": "2018-08-09", "close": 618.6881, "volume": 13038.0}, {"date": "2018-08-10", "close": 591.6908, "volume": 7221.0}, {"date": "2018-08-13", "close": 602.9397, "volume": 2610.0}, {"date": "2018-08-14", "close": 652.4348, "volume": 11809.0}, {"date": "2018-08-15", "close": 686.1814, "volume": 16516.0}, {"date": "2018-08-16", "close": 650.185, "volume": 4954.0}, {"date": "2018-08-17", "close": 611.9388, "volume": 4262.0}, {"date": "2018-08-20", "close": 587.1913, "volume": 3379.0}, {"date": "2018-08-21", "close": 566.9433, "volume": 6169.0}, {"date": "2018-08-22", "close": 573.6926, "volume": 2850.0}, {"date": "2018-08-23", "close": 560.194, "volume": 1377.0}, {"date": "2018-08-24", "close": 569.1931, "volume": 2071.0}, {"date": "2018-08-27", "close": 546.6953, "volume": 1687.0}, {"date": "2018-08-28", "close": 564.6935, "volume": 1356.0}, {"date": "2018-08-29", "close": 564.6935, "volume": 3240.0}, {"date": "2018-08-30", "close": 609.689, "volume": 5851.0}, {"date": "2018-08-31", "close": 602.9397, "volume": 2886.0}, {"date": "2018-09-04", "close": 600.6899, "volume": 1820.0}, {"date": "2018-09-05", "close": 560.194, "volume": 4093.0}, {"date": "2018-09-06", "close": 548.9451, "volume": 1082.0}, {"date": "2018-09-07", "close": 548.9451, "volume": 1183.0}, {"date": "2018-09-10", "close": 546.6953, "volume": 1454.0}, {"date": "2018-09-11", "close": 483.7016, "volume": 3577.0}, {"date": "2018-09-12", "close": 519.698, "volume": 2625.0}, {"date": "2018-09-13", "close": 483.7016, "volume": 2785.0}, {"date": "2018-09-14", "close": 470.203, "volume": 2974.0}, {"date": "2018-09-17", "close": 456.7043, "volume": 3859.0}, {"date": "2018-09-18", "close": 479.2021, "volume": 2763.0}, {"date": "2018-09-19", "close": 474.7025, "volume": 2146.0}, {"date": "2018-09-20", "close": 467.9532, "volume": 1234.0}, {"date": "2018-09-21", "close": 510.6989, "volume": 3608.0}, {"date": "2018-09-24", "close": 524.1976, "volume": 1588.0}, {"date": "2018-09-25", "close": 548.9451, "volume": 1603.0}, {"date": "2018-09-26", "close": 506.1994, "volume": 1653.0}, {"date": "2018-09-27", "close": 506.1994, "volume": 711.0}, {"date": "2018-09-28", "close": 526.4474, "volume": 951.0}, {"date": "2018-10-01", "close": 517.4483, "volume": 764.0}, {"date": "2018-10-02", "close": 517.4483, "volume": 552.0}, {"date": "2018-10-03", "close": 501.6998, "volume": 1789.0}, {"date": "2018-10-04", "close": 483.7016, "volume": 1018.0}, {"date": "2018-10-05", "close": 479.2021, "volume": 763.0}, {"date": "2018-10-08", "close": 488.2012, "volume": 1059.0}, {"date": "2018-10-09", "close": 465.7034, "volume": 1196.0}, {"date": "2018-10-10", "close": 447.7052, "volume": 1706.0}, {"date": "2018-10-11", "close": 461.2039, "volume": 1037.0}, {"date": "2018-10-12", "close": 483.7016, "volume": 995.0}, {"date": "2018-10-15", "close": 481.4519, "volume": 525.0}, {"date": "2018-10-16", "close": 481.4519, "volume": 720.0}, {"date": "2018-10-17", "close": 467.9532, "volume": 546.0}, {"date": "2018-10-18", "close": 472.4528, "volume": 632.0}, {"date": "2018-10-19", "close": 456.7043, "volume": 1049.0}, {"date": "2018-10-22", "close": 454.4546, "volume": 730.0}, {"date": "2018-10-23", "close": 458.9541, "volume": 817.0}, {"date": "2018-10-24", "close": 474.7025, "volume": 1696.0}, {"date": "2018-10-25", "close": 467.9532, "volume": 533.0}, {"date": "2018-10-26", "close": 463.4537, "volume": 545.0}, {"date": "2018-10-29", "close": 465.7034, "volume": 692.0}, {"date": "2018-10-30", "close": 422.9577, "volume": 4142.0}, {"date": "2018-10-31", "close": 425.2075, "volume": 1181.0}, {"date": "2018-11-01", "close": 461.2039, "volume": 939.0}, {"date": "2018-11-02", "close": 467.9532, "volume": 521.0}, {"date": "2018-11-05", "close": 472.4528, "volume": 639.0}, {"date": "2018-11-06", "close": 465.7034, "volume": 550.0}, {"date": "2018-11-07", "close": 483.7016, "volume": 867.0}, {"date": "2018-11-08", "close": 472.4528, "volume": 886.0}, {"date": "2018-11-09", "close": 481.4519, "volume": 987.0}, {"date": "2018-11-12", "close": 474.7025, "volume": 1320.0}, {"date": "2018-11-13", "close": 488.2012, "volume": 497.0}, {"date": "2018-11-14", "close": 472.4528, "volume": 401.0}, {"date": "2018-11-15", "close": 470.203, "volume": 1251.0}, {"date": "2018-11-16", "close": 454.4546, "volume": 609.0}, {"date": "2018-11-19", "close": 436.4564, "volume": 1340.0}, {"date": "2018-11-20", "close": 422.9577, "volume": 871.0}, {"date": "2018-11-21", "close": 429.707, "volume": 463.0}, {"date": "2018-11-23", "close": 436.4564, "volume": 186.0}, {"date": "2018-11-26", "close": 413.9586, "volume": 863.0}, {"date": "2018-11-27", "close": 409.4591, "volume": 406.0}, {"date": "2018-11-28", "close": 416.2084, "volume": 756.0}, {"date": "2018-11-29", "close": 436.4564, "volume": 1505.0}, {"date": "2018-11-30", "close": 418.4582, "volume": 882.0}, {"date": "2018-12-03", "close": 427.4573, "volume": 1091.0}, {"date": "2018-12-04", "close": 418.4582, "volume": 464.0}, {"date": "2018-12-06", "close": 404.9595, "volume": 672.0}, {"date": "2018-12-07", "close": 398.2102, "volume": 694.0}, {"date": "2018-12-10", "close": 407.2093, "volume": 2345.0}, {"date": "2018-12-11", "close": 389.2111, "volume": 787.0}, {"date": "2018-12-12", "close": 386.9613, "volume": 770.0}, {"date": "2018-12-13", "close": 382.4618, "volume": 888.0}, {"date": "2018-12-14", "close": 368.9631, "volume": 1188.0}, {"date": "2018-12-17", "close": 335.2165, "volume": 1530.0}, {"date": "2018-12-18", "close": 332.9667, "volume": 1008.0}, {"date": "2018-12-19", "close": 332.9667, "volume": 658.0}, {"date": "2018-12-20", "close": 330.7169, "volume": 605.0}, {"date": "2018-12-21", "close": 314.9685, "volume": 948.0}, {"date": "2018-12-24", "close": 283.4717, "volume": 1626.0}, {"date": "2018-12-26", "close": 283.4717, "volume": 1756.0}, {"date": "2018-12-27", "close": 301.4699, "volume": 1138.0}, {"date": "2018-12-28", "close": 294.7205, "volume": 1482.0}, {"date": "2018-12-31", "close": 278.9721, "volume": 1436.0}, {"date": "2019-01-02", "close": 319.4681, "volume": 1198.0}, {"date": "2019-01-03", "close": 350.9649, "volume": 1469.0}, {"date": "2019-01-04", "close": 373.4627, "volume": 2191.0}, {"date": "2019-01-07", "close": 359.964, "volume": 468.0}, {"date": "2019-01-08", "close": 344.2156, "volume": 937.0}, {"date": "2019-01-09", "close": 348.7151, "volume": 564.0}, {"date": "2019-01-10", "close": 344.2156, "volume": 709.0}, {"date": "2019-01-11", "close": 344.2156, "volume": 719.0}, {"date": "2019-01-14", "close": 350.9649, "volume": 806.0}, {"date": "2019-01-15", "close": 386.9613, "volume": 1122.0}, {"date": "2019-01-16", "close": 380.212, "volume": 346.0}, {"date": "2019-01-17", "close": 373.4627, "volume": 563.0}, {"date": "2019-01-18", "close": 375.7124, "volume": 1217.0}, {"date": "2019-01-22", "close": 371.2129, "volume": 1192.0}, {"date": "2019-01-23", "close": 371.2129, "volume": 566.0}, {"date": "2019-01-24", "close": 391.4609, "volume": 2214.0}, {"date": "2019-01-25", "close": 381.7643, "volume": 979.0}, {"date": "2019-01-28", "close": 371.2129, "volume": 656.0}, {"date": "2019-01-29", "close": 366.7133, "volume": 337.0}, {"date": "2019-01-30", "close": 393.7106, "volume": 29415.0}, {"date": "2019-01-31", "close": 391.4609, "volume": 2777.0}, {"date": "2019-02-01", "close": 425.2075, "volume": 7898.0}, {"date": "2019-02-04", "close": 438.7061, "volume": 2540.0}, {"date": "2019-02-05", "close": 436.4564, "volume": 1805.0}, {"date": "2019-02-06", "close": 434.2066, "volume": 733.0}, {"date": "2019-02-07", "close": 445.4555, "volume": 1222.0}, {"date": "2019-02-08", "close": 445.4555, "volume": 1613.0}, {"date": "2019-02-11", "close": 449.955, "volume": 1415.0}, {"date": "2019-02-12", "close": 497.2003, "volume": 6113.0}, {"date": "2019-02-13", "close": 501.6998, "volume": 2503.0}, {"date": "2019-02-14", "close": 492.7007, "volume": 1913.0}, {"date": "2019-02-15", "close": 490.451, "volume": 899.0}, {"date": "2019-02-19", "close": 483.7016, "volume": 954.0}, {"date": "2019-02-20", "close": 452.2048, "volume": 1694.0}, {"date": "2019-02-21", "close": 474.7025, "volume": 807.0}, {"date": "2019-02-22", "close": 472.4528, "volume": 914.0}, {"date": "2019-02-25", "close": 492.7007, "volume": 789.0}, {"date": "2019-02-26", "close": 530.9469, "volume": 2724.0}, {"date": "2019-02-27", "close": 524.1976, "volume": 3578.0}, {"date": "2019-02-28", "close": 530.9469, "volume": 2325.0}, {"date": "2019-03-01", "close": 519.698, "volume": 2559.0}, {"date": "2019-03-04", "close": 517.4483, "volume": 915.0}, {"date": "2019-03-05", "close": 535.4465, "volume": 1490.0}, {"date": "2019-03-06", "close": 499.4501, "volume": 1593.0}, {"date": "2019-03-07", "close": 490.451, "volume": 937.0}, {"date": "2019-03-08", "close": 479.2021, "volume": 1127.0}, {"date": "2019-03-11", "close": 481.4519, "volume": 839.0}, {"date": "2019-03-12", "close": 501.6998, "volume": 1185.0}, {"date": "2019-03-13", "close": 512.9487, "volume": 1442.0}, {"date": "2019-03-14", "close": 517.4483, "volume": 895.0}, {"date": "2019-03-15", "close": 557.9442, "volume": 3300.0}, {"date": "2019-03-18", "close": 555.6944, "volume": 1712.0}, {"date": "2019-03-19", "close": 562.4438, "volume": 1207.0}, {"date": "2019-03-20", "close": 557.9442, "volume": 1156.0}, {"date": "2019-03-21", "close": 548.9451, "volume": 569.0}, {"date": "2019-03-22", "close": 535.4465, "volume": 812.0}, {"date": "2019-03-25", "close": 530.9469, "volume": 495.0}, {"date": "2019-03-26", "close": 530.9469, "volume": 1329.0}, {"date": "2019-03-27", "close": 539.946, "volume": 804.0}, {"date": "2019-03-28", "close": 546.6953, "volume": 426.0}, {"date": "2019-03-29", "close": 564.6935, "volume": 1400.0}, {"date": "2019-04-01", "close": 562.4438, "volume": 1075.0}, {"date": "2019-04-02", "close": 564.6935, "volume": 711.0}, {"date": "2019-04-03", "close": 560.194, "volume": 1498.0}, {"date": "2019-04-04", "close": 564.6935, "volume": 869.0}, {"date": "2019-04-05", "close": 562.4438, "volume": 716.0}, {"date": "2019-04-08", "close": 562.4438, "volume": 635.0}, {"date": "2019-04-09", "close": 551.1949, "volume": 685.0}, {"date": "2019-04-10", "close": 555.6944, "volume": 619.0}, {"date": "2019-04-11", "close": 566.9433, "volume": 1504.0}, {"date": "2019-04-12", "close": 566.9433, "volume": 524.0}, {"date": "2019-04-15", "close": 560.194, "volume": 588.0}, {"date": "2019-04-16", "close": 548.9451, "volume": 711.0}, {"date": "2019-04-17", "close": 508.4492, "volume": 2039.0}, {"date": "2019-04-18", "close": 501.6998, "volume": 881.0}, {"date": "2019-04-22", "close": 510.6989, "volume": 445.0}, {"date": "2019-04-23", "close": 533.1967, "volume": 669.0}, {"date": "2019-04-24", "close": 530.9469, "volume": 284.0}, {"date": "2019-04-25", "close": 519.698, "volume": 811.0}, {"date": "2019-04-26", "close": 483.7016, "volume": 1116.0}, {"date": "2019-04-29", "close": 490.451, "volume": 556.0}, {"date": "2019-04-30", "close": 494.9505, "volume": 1034.0}, {"date": "2019-05-01", "close": 488.2012, "volume": 837.0}, {"date": "2019-05-02", "close": 479.2021, "volume": 1047.0}, {"date": "2019-05-03", "close": 494.9505, "volume": 1197.0}, {"date": "2019-05-06", "close": 474.7025, "volume": 1012.0}, {"date": "2019-05-07", "close": 452.2048, "volume": 1398.0}, {"date": "2019-05-08", "close": 454.4546, "volume": 1068.0}, {"date": "2019-05-09", "close": 409.4591, "volume": 2688.0}, {"date": "2019-05-10", "close": 418.4582, "volume": 1469.0}, {"date": "2019-05-13", "close": 395.9604, "volume": 1319.0}, {"date": "2019-05-14", "close": 452.2048, "volume": 2512.0}, {"date": "2019-05-15", "close": 440.9559, "volume": 2053.0}, {"date": "2019-05-16", "close": 400.46, "volume": 1489.0}, {"date": "2019-05-17", "close": 400.46, "volume": 979.0}, {"date": "2019-05-20", "close": 429.707, "volume": 1534.0}, {"date": "2019-05-21", "close": 418.4582, "volume": 2047.0}, {"date": "2019-05-22", "close": 308.2192, "volume": 35144.0}, {"date": "2019-05-23", "close": 344.2156, "volume": 5029.0}, {"date": "2019-05-24", "close": 335.2165, "volume": 1814.0}, {"date": "2019-05-28", "close": 326.2174, "volume": 1938.0}, {"date": "2019-05-29", "close": 308.2192, "volume": 2750.0}, {"date": "2019-05-30", "close": 323.9676, "volume": 1306.0}, {"date": "2019-05-31", "close": 299.2201, "volume": 2437.0}, {"date": "2019-06-03", "close": 311.5938, "volume": 1630.0}, {"date": "2019-06-04", "close": 317.2183, "volume": 1213.0}, {"date": "2019-06-05", "close": 294.7205, "volume": 6401.0}, {"date": "2019-06-06", "close": 296.9703, "volume": 1970.0}, {"date": "2019-06-07", "close": 292.4708, "volume": 1955.0}, {"date": "2019-06-10", "close": 299.2201, "volume": 992.0}, {"date": "2019-06-11", "close": 294.7205, "volume": 1313.0}, {"date": "2019-06-12", "close": 287.9712, "volume": 1802.0}, {"date": "2019-06-13", "close": 299.2201, "volume": 737.0}, {"date": "2019-06-14", "close": 294.7205, "volume": 965.0}, {"date": "2019-06-17", "close": 285.7214, "volume": 1022.0}, {"date": "2019-06-18", "close": 290.221, "volume": 1032.0}, {"date": "2019-06-19", "close": 292.4708, "volume": 338.0}, {"date": "2019-06-20", "close": 292.4708, "volume": 1066.0}, {"date": "2019-06-21", "close": 285.7214, "volume": 819.0}, {"date": "2019-06-24", "close": 290.221, "volume": 462.0}, {"date": "2019-06-25", "close": 285.7214, "volume": 776.0}, {"date": "2019-06-26", "close": 287.9712, "volume": 5364.0}, {"date": "2019-06-27", "close": 292.4708, "volume": 2424.0}, {"date": "2019-06-28", "close": 285.7214, "volume": 2039.0}, {"date": "2019-07-01", "close": 285.7214, "volume": 1059.0}, {"date": "2019-07-02", "close": 285.7214, "volume": 1236.0}, {"date": "2019-07-03", "close": 283.4717, "volume": 1374.0}, {"date": "2019-07-05", "close": 283.4717, "volume": 1087.0}, {"date": "2019-07-08", "close": 285.7214, "volume": 1336.0}, {"date": "2019-07-09", "close": 287.9712, "volume": 843.0}, {"date": "2019-07-10", "close": 281.2219, "volume": 960.0}, {"date": "2019-07-11", "close": 287.9712, "volume": 1356.0}, {"date": "2019-07-12", "close": 283.4717, "volume": 920.0}, {"date": "2019-07-15", "close": 281.2219, "volume": 780.0}, {"date": "2019-07-16", "close": 274.4726, "volume": 2257.0}, {"date": "2019-07-17", "close": 260.9739, "volume": 2655.0}, {"date": "2019-07-18", "close": 263.2237, "volume": 1288.0}, {"date": "2019-07-19", "close": 273.3477, "volume": 1241.0}, {"date": "2019-07-22", "close": 275.5974, "volume": 769.0}, {"date": "2019-07-23", "close": 281.2219, "volume": 727.0}, {"date": "2019-07-24", "close": 282.3468, "volume": 1121.0}, {"date": "2019-07-25", "close": 274.4726, "volume": 650.0}, {"date": "2019-07-26", "close": 269.973, "volume": 827.0}, {"date": "2019-07-29", "close": 265.4735, "volume": 802.0}, {"date": "2019-07-30", "close": 269.973, "volume": 1016.0}, {"date": "2019-07-31", "close": 269.973, "volume": 1965.0}, {"date": "2019-08-01", "close": 258.7241, "volume": 1225.0}, {"date": "2019-08-02", "close": 212.6262, "volume": 8128.0}, {"date": "2019-08-05", "close": 202.2098, "volume": 2981.0}, {"date": "2019-08-06", "close": 207.9242, "volume": 1282.0}, {"date": "2019-08-07", "close": 200.2525, "volume": 1322.0}, {"date": "2019-08-08", "close": 204.7295, "volume": 2672.0}, {"date": "2019-08-09", "close": 194.583, "volume": 1860.0}, {"date": "2019-08-12", "close": 186.7313, "volume": 1382.0}, {"date": "2019-08-13", "close": 191.2309, "volume": 1303.0}, {"date": "2019-08-14", "close": 177.9347, "volume": 1395.0}, {"date": "2019-08-15", "close": 188.4187, "volume": 2600.0}, {"date": "2019-08-16", "close": 191.2309, "volume": 1160.0}, {"date": "2019-08-19", "close": 191.2309, "volume": 1055.0}, {"date": "2019-08-20", "close": 186.5738, "volume": 985.0}, {"date": "2019-08-21", "close": 186.7313, "volume": 872.0}, {"date": "2019-08-22", "close": 183.6266, "volume": 553.0}, {"date": "2019-08-23", "close": 171.0054, "volume": 1238.0}, {"date": "2019-08-26", "close": 170.7354, "volume": 1579.0}, {"date": "2019-08-27", "close": 179.982, "volume": 769.0}, {"date": "2019-08-28", "close": 173.1202, "volume": 775.0}, {"date": "2019-08-29", "close": 155.302, "volume": 2382.0}, {"date": "2019-08-30", "close": 148.1027, "volume": 7695.0}, {"date": "2019-09-03", "close": 130.8919, "volume": 4506.0}, {"date": "2019-09-04", "close": 121.4879, "volume": 3091.0}, {"date": "2019-09-05", "close": 126.0099, "volume": 1926.0}, {"date": "2019-09-06", "close": 130.487, "volume": 13175.0}, {"date": "2019-09-09", "close": 128.7321, "volume": 2612.0}, {"date": "2019-09-10", "close": 139.9585, "volume": 8179.0}, {"date": "2019-09-11", "close": 132.7367, "volume": 3193.0}, {"date": "2019-09-12", "close": 129.587, "volume": 3050.0}, {"date": "2019-09-13", "close": 127.6522, "volume": 2104.0}, {"date": "2019-09-16", "close": 126.1224, "volume": 2315.0}, {"date": "2019-09-17", "close": 123.7601, "volume": 1892.0}, {"date": "2019-09-18", "close": 119.2381, "volume": 1973.0}, {"date": "2019-09-19", "close": 116.2684, "volume": 1816.0}, {"date": "2019-09-20", "close": 120.9704, "volume": 1610.0}, {"date": "2019-09-23", "close": 116.5158, "volume": 1134.0}, {"date": "2019-09-24", "close": 113.6136, "volume": 1644.0}, {"date": "2019-09-25", "close": 118.6981, "volume": 1196.0}, {"date": "2019-09-26", "close": 123.7885, "volume": 1849.0}, {"date": "2019-09-27", "close": 125.335, "volume": 855.0}, {"date": "2019-09-30", "close": 119.1931, "volume": 1169.0}, {"date": "2019-10-01", "close": 118.1132, "volume": 363.0}, {"date": "2019-10-02", "close": 123.1752, "volume": 808.0}, {"date": "2019-10-03", "close": 121.4879, "volume": 863.0}, {"date": "2019-10-04", "close": 119.2381, "volume": 610.0}, {"date": "2019-10-07", "close": 116.3134, "volume": 1120.0}, {"date": "2019-10-08", "close": 108.6641, "volume": 1210.0}, {"date": "2019-10-09", "close": 111.4988, "volume": 524.0}, {"date": "2019-10-10", "close": 110.2615, "volume": 511.0}, {"date": "2019-10-11", "close": 117.9782, "volume": 496.0}, {"date": "2019-10-14", "close": 116.2909, "volume": 522.0}, {"date": "2019-10-15", "close": 119.2381, "volume": 4061.0}, {"date": "2019-10-16", "close": 116.9883, "volume": 702.0}, {"date": "2019-10-17", "close": 130.037, "volume": 6885.0}, {"date": "2019-10-18", "close": 148.0352, "volume": 3676.0}, {"date": "2019-10-21", "close": 158.9241, "volume": 3154.0}, {"date": "2019-10-22", "close": 144.3006, "volume": 2001.0}, {"date": "2019-10-23", "close": 139.4861, "volume": 1379.0}, {"date": "2019-10-24", "close": 133.8391, "volume": 1030.0}, {"date": "2019-10-25", "close": 133.4342, "volume": 817.0}, {"date": "2019-10-28", "close": 158.9691, "volume": 6070.0}, {"date": "2019-10-29", "close": 157.4843, "volume": 2254.0}, {"date": "2019-10-30", "close": 147.3603, "volume": 2354.0}, {"date": "2019-10-31", "close": 146.2354, "volume": 4240.0}, {"date": "2019-11-01", "close": 141.8258, "volume": 1979.0}, {"date": "2019-11-04", "close": 137.2363, "volume": 2120.0}, {"date": "2019-11-05", "close": 141.7358, "volume": 1392.0}, {"date": "2019-11-06", "close": 137.2363, "volume": 1318.0}, {"date": "2019-11-07", "close": 137.2363, "volume": 909.0}, {"date": "2019-11-08", "close": 136.3364, "volume": 2410.0}, {"date": "2019-11-11", "close": 134.9865, "volume": 1207.0}, {"date": "2019-11-12", "close": 138.5861, "volume": 1218.0}, {"date": "2019-11-13", "close": 133.8616, "volume": 996.0}, {"date": "2019-11-14", "close": 123.9401, "volume": 2420.0}, {"date": "2019-11-15", "close": 124.795, "volume": 694.0}, {"date": "2019-11-18", "close": 117.5507, "volume": 1280.0}, {"date": "2019-11-19", "close": 120.363, "volume": 990.0}, {"date": "2019-11-20", "close": 119.2381, "volume": 1042.0}, {"date": "2019-11-21", "close": 118.1132, "volume": 679.0}, {"date": "2019-11-22", "close": 122.6127, "volume": 790.0}, {"date": "2019-11-25", "close": 122.9052, "volume": 621.0}, {"date": "2019-11-26", "close": 126.0324, "volume": 4197.0}, {"date": "2019-11-27", "close": 120.5879, "volume": 1075.0}, {"date": "2019-11-29", "close": 129.1146, "volume": 771.0}, {"date": "2019-12-02", "close": 125.8074, "volume": 797.0}, {"date": "2019-12-03", "close": 127.1123, "volume": 1819.0}, {"date": "2019-12-04", "close": 123.7376, "volume": 743.0}, {"date": "2019-12-05", "close": 125.9874, "volume": 624.0}, {"date": "2019-12-06", "close": 120.9254, "volume": 1171.0}, {"date": "2019-12-09", "close": 125.9874, "volume": 1162.0}, {"date": "2019-12-10", "close": 128.2147, "volume": 845.0}, {"date": "2019-12-11", "close": 129.4296, "volume": 579.0}, {"date": "2019-12-12", "close": 131.4769, "volume": 2594.0}, {"date": "2019-12-13", "close": 131.3644, "volume": 868.0}, {"date": "2019-12-16", "close": 131.5218, "volume": 929.0}, {"date": "2019-12-17", "close": 127.9897, "volume": 468.0}, {"date": "2019-12-18", "close": 121.5103, "volume": 1209.0}, {"date": "2019-12-19", "close": 92.9382, "volume": 17122.0}, {"date": "2019-12-20", "close": 87.7412, "volume": 8590.0}, {"date": "2019-12-23", "close": 83.2417, "volume": 8836.0}, {"date": "2019-12-24", "close": 85.4915, "volume": 3105.0}, {"date": "2019-12-26", "close": 85.064, "volume": 5038.0}, {"date": "2019-12-27", "close": 78.7646, "volume": 8123.0}, {"date": "2019-12-30", "close": 90.216, "volume": 9153.0}, {"date": "2019-12-31", "close": 87.9662, "volume": 4204.0}, {"date": "2020-01-02", "close": 89.991, "volume": 8680.0}, {"date": "2020-01-03", "close": 85.4915, "volume": 9134.0}, {"date": "2020-01-06", "close": 91.4759, "volume": 11308.0}, {"date": "2020-01-07", "close": 89.766, "volume": 6407.0}, {"date": "2020-01-08", "close": 91.9258, "volume": 5075.0}, {"date": "2020-01-09", "close": 88.8436, "volume": 3307.0}, {"date": "2020-01-10", "close": 83.2867, "volume": 11477.0}, {"date": "2020-01-13", "close": 78.7421, "volume": 8630.0}, {"date": "2020-01-14", "close": 87.4488, "volume": 9175.0}, {"date": "2020-01-15", "close": 86.1439, "volume": 5684.0}, {"date": "2020-01-16", "close": 86.0539, "volume": 4843.0}, {"date": "2020-01-17", "close": 82.1168, "volume": 6195.0}, {"date": "2020-01-21", "close": 86.6163, "volume": 4000.0}, {"date": "2020-01-22", "close": 86.0539, "volume": 3473.0}, {"date": "2020-01-23", "close": 84.1416, "volume": 2309.0}, {"date": "2020-01-24", "close": 84.3891, "volume": 2554.0}, {"date": "2020-01-27", "close": 81.6893, "volume": 1839.0}, {"date": "2020-01-28", "close": 91.6108, "volume": 12898.0}, {"date": "2020-01-29", "close": 94.558, "volume": 12690.0}, {"date": "2020-01-30", "close": 87.7412, "volume": 16835.0}, {"date": "2020-01-31", "close": 82.8592, "volume": 3223.0}, {"date": "2020-02-03", "close": 82.0043, "volume": 2665.0}, {"date": "2020-02-04", "close": 84.0516, "volume": 7796.0}, {"date": "2020-02-05", "close": 85.9414, "volume": 1720.0}, {"date": "2020-02-06", "close": 87.1563, "volume": 3640.0}, {"date": "2020-02-07", "close": 84.8165, "volume": 2102.0}, {"date": "2020-02-10", "close": 82.353, "volume": 1978.0}, {"date": "2020-02-11", "close": 82.4093, "volume": 1104.0}, {"date": "2020-02-12", "close": 82.7917, "volume": 1438.0}, {"date": "2020-02-13", "close": 82.3418, "volume": 1229.0}, {"date": "2020-02-14", "close": 82.5667, "volume": 1499.0}, {"date": "2020-02-18", "close": 83.0842, "volume": 1570.0}, {"date": "2020-02-19", "close": 83.3767, "volume": 2029.0}, {"date": "2020-02-20", "close": 84.6815, "volume": 1514.0}, {"date": "2020-02-21", "close": 85.379, "volume": 2669.0}, {"date": "2020-02-24", "close": 83.6916, "volume": 2355.0}, {"date": "2020-02-25", "close": 86.8188, "volume": 12269.0}, {"date": "2020-02-26", "close": 83.7816, "volume": 3620.0}, {"date": "2020-02-27", "close": 75.8399, "volume": 5468.0}, {"date": "2020-02-28", "close": 67.1783, "volume": 7341.0}, {"date": "2020-03-02", "close": 74.715, "volume": 2747.0}, {"date": "2020-03-03", "close": 72.3078, "volume": 9898.0}, {"date": "2020-03-04", "close": 73.4327, "volume": 1801.0}, {"date": "2020-03-05", "close": 71.5163, "volume": 2155.0}, {"date": "2020-03-06", "close": 72.3753, "volume": 2086.0}, {"date": "2020-03-09", "close": 68.3482, "volume": 4212.0}, {"date": "2020-03-10", "close": 65.6934, "volume": 1825.0}, {"date": "2020-03-11", "close": 58.8541, "volume": 4155.0}, {"date": "2020-03-12", "close": 56.2444, "volume": 6164.0}, {"date": "2020-03-13", "close": 46.5703, "volume": 3897.0}, {"date": "2020-03-16", "close": 41.8008, "volume": 3703.0}, {"date": "2020-03-17", "close": 44.1406, "volume": 2280.0}, {"date": "2020-03-18", "close": 44.748, "volume": 2813.0}, {"date": "2020-03-19", "close": 49.945, "volume": 2412.0}, {"date": "2020-03-20", "close": 49.2251, "volume": 1576.0}, {"date": "2020-03-23", "close": 46.1204, "volume": 1174.0}, {"date": "2020-03-24", "close": 49.4726, "volume": 2109.0}, {"date": "2020-03-25", "close": 42.4479, "volume": 16523.0}, {"date": "2020-03-26", "close": 38.0981, "volume": 12144.0}, {"date": "2020-03-27", "close": 56.2262, "volume": 35481.0}, {"date": "2020-03-30", "close": 45.4477, "volume": 27016.0}, {"date": "2020-03-31", "close": 42.4479, "volume": 8565.0}, {"date": "2020-04-01", "close": 41.3979, "volume": 7532.0}, {"date": "2020-04-02", "close": 39.898, "volume": 2766.0}, {"date": "2020-04-03", "close": 38.2481, "volume": 2408.0}, {"date": "2020-04-06", "close": 41.3979, "volume": 7505.0}, {"date": "2020-04-07", "close": 40.948, "volume": 3799.0}, {"date": "2020-04-08", "close": 42.2979, "volume": 2873.0}, {"date": "2020-04-09", "close": 41.6979, "volume": 3747.0}, {"date": "2020-04-13", "close": 47.5506, "volume": 17303.0}, {"date": "2020-04-14", "close": 53.9973, "volume": 10783.0}, {"date": "2020-04-15", "close": 50.6975, "volume": 3536.0}, {"date": "2020-04-16", "close": 49.1975, "volume": 2145.0}, {"date": "2020-04-17", "close": 51.4474, "volume": 4015.0}, {"date": "2020-04-20", "close": 51.7474, "volume": 2686.0}, {"date": "2020-04-21", "close": 52.3474, "volume": 2901.0}, {"date": "2020-04-22", "close": 60.747, "volume": 12139.0}, {"date": "2020-04-23", "close": 64.4983, "volume": 6864.0}, {"date": "2020-04-24", "close": 59.397, "volume": 6273.0}, {"date": "2020-04-27", "close": 61.4969, "volume": 3223.0}, {"date": "2020-04-28", "close": 58.4971, "volume": 4343.0}, {"date": "2020-04-29", "close": 59.397, "volume": 2778.0}, {"date": "2020-04-30", "close": 58.3471, "volume": 2642.0}, {"date": "2020-05-01", "close": 56.6972, "volume": 2516.0}, {"date": "2020-05-04", "close": 58.0471, "volume": 2892.0}, {"date": "2020-05-05", "close": 54.5973, "volume": 4714.0}, {"date": "2020-05-06", "close": 51.7474, "volume": 20501.0}, {"date": "2020-05-07", "close": 52.9474, "volume": 1864.0}, {"date": "2020-05-08", "close": 53.5473, "volume": 3203.0}, {"date": "2020-05-11", "close": 53.3973, "volume": 30622.0}, {"date": "2020-05-12", "close": 47.6976, "volume": 16949.0}, {"date": "2020-05-13", "close": 43.6478, "volume": 6094.0}, {"date": "2020-05-14", "close": 44.9977, "volume": 7644.0}, {"date": "2020-05-15", "close": 46.9477, "volume": 3150.0}, {"date": "2020-05-18", "close": 47.1081, "volume": 2710.0}, {"date": "2020-05-19", "close": 47.2476, "volume": 4043.0}, {"date": "2020-05-20", "close": 48.5976, "volume": 3890.0}, {"date": "2020-05-21", "close": 45.5977, "volume": 8411.0}, {"date": "2020-05-22", "close": 48.8976, "volume": 7469.0}, {"date": "2020-05-26", "close": 57.5971, "volume": 13068.0}, {"date": "2020-05-27", "close": 54.1473, "volume": 16782.0}, {"date": "2020-05-28", "close": 52.9474, "volume": 7135.0}, {"date": "2020-05-29", "close": 57.4471, "volume": 7870.0}, {"date": "2020-06-01", "close": 58.4971, "volume": 18816.0}, {"date": "2020-06-02", "close": 59.247, "volume": 14991.0}, {"date": "2020-06-03", "close": 64.1968, "volume": 7120.0}, {"date": "2020-06-04", "close": 74.2463, "volume": 17844.0}, {"date": "2020-06-05", "close": 77.6961, "volume": 9918.0}, {"date": "2020-06-08", "close": 59.247, "volume": 112592.0}, {"date": "2020-06-09", "close": 59.397, "volume": 57342.0}, {"date": "2020-06-10", "close": 57.1471, "volume": 65298.0}, {"date": "2020-06-11", "close": 52.3474, "volume": 17716.0}, {"date": "2020-06-12", "close": 53.3973, "volume": 12927.0}, {"date": "2020-06-15", "close": 56.6972, "volume": 45561.0}, {"date": "2020-06-16", "close": 55.1972, "volume": 30102.0}, {"date": "2020-06-17", "close": 52.6474, "volume": 9747.0}, {"date": "2020-06-18", "close": 51.2974, "volume": 11028.0}, {"date": "2020-06-19", "close": 51.2974, "volume": 7984.0}, {"date": "2020-06-22", "close": 53.6973, "volume": 90717.0}, {"date": "2020-06-23", "close": 50.8475, "volume": 16574.0}, {"date": "2020-06-24", "close": 46.4977, "volume": 22789.0}, {"date": "2020-06-25", "close": 109.4195, "volume": 8241525.0}, {"date": "2020-06-26", "close": 131.5434, "volume": 2403555.0}, {"date": "2020-06-29", "close": 106.6447, "volume": 322315.0}, {"date": "2020-06-30", "close": 125.9937, "volume": 320075.0}, {"date": "2020-07-01", "close": 108.4446, "volume": 92521.0}, {"date": "2020-07-02", "close": 110.2445, "volume": 72378.0}, {"date": "2020-07-06", "close": 107.3946, "volume": 31190.0}, {"date": "2020-07-07", "close": 108.2946, "volume": 37693.0}, {"date": "2020-07-08", "close": 107.5446, "volume": 57565.0}, {"date": "2020-07-09", "close": 110.0945, "volume": 29792.0}, {"date": "2020-07-10", "close": 132.7434, "volume": 132835.0}, {"date": "2020-07-13", "close": 121.9439, "volume": 61845.0}, {"date": "2020-07-14", "close": 117.4441, "volume": 23602.0}, {"date": "2020-07-15", "close": 112.6444, "volume": 40405.0}, {"date": "2020-07-16", "close": 111.5944, "volume": 25013.0}, {"date": "2020-07-17", "close": 117.1441, "volume": 29718.0}, {"date": "2020-07-20", "close": 117.1441, "volume": 31991.0}, {"date": "2020-07-21", "close": 110.5445, "volume": 43650.0}, {"date": "2020-07-22", "close": 111.7444, "volume": 16305.0}, {"date": "2020-07-23", "close": 107.6946, "volume": 24957.0}, {"date": "2020-07-24", "close": 109.4945, "volume": 20517.0}, {"date": "2020-07-27", "close": 107.3946, "volume": 21118.0}, {"date": "2020-07-28", "close": 112.0444, "volume": 22353.0}, {"date": "2020-07-29", "close": 109.7945, "volume": 12253.0}, {"date": "2020-07-30", "close": 110.3945, "volume": 24600.0}, {"date": "2020-07-31", "close": 97.7951, "volume": 42271.0}, {"date": "2020-08-03", "close": 97.3451, "volume": 25024.0}, {"date": "2020-08-04", "close": 95.0952, "volume": 13730.0}, {"date": "2020-08-05", "close": 95.8452, "volume": 12167.0}, {"date": "2020-08-06", "close": 96.4452, "volume": 18426.0}, {"date": "2020-08-07", "close": 93.8953, "volume": 6265.0}, {"date": "2020-08-10", "close": 94.6453, "volume": 6942.0}, {"date": "2020-08-11", "close": 90.8955, "volume": 9300.0}, {"date": "2020-08-12", "close": 87.2956, "volume": 16669.0}, {"date": "2020-08-13", "close": 89.9955, "volume": 8669.0}, {"date": "2020-08-14", "close": 87.2956, "volume": 6169.0}, {"date": "2020-08-17", "close": 85.6457, "volume": 7224.0}, {"date": "2020-08-18", "close": 82.3459, "volume": 6250.0}, {"date": "2020-08-19", "close": 80.546, "volume": 5724.0}, {"date": "2020-08-20", "close": 85.0457, "volume": 14074.0}, {"date": "2020-08-21", "close": 79.346, "volume": 6875.0}, {"date": "2020-08-24", "close": 77.9961, "volume": 10329.0}, {"date": "2020-08-25", "close": 78.7461, "volume": 3385.0}, {"date": "2020-08-26", "close": 79.646, "volume": 7038.0}, {"date": "2020-08-27", "close": 77.2461, "volume": 4650.0}, {"date": "2020-08-28", "close": 76.6462, "volume": 9288.0}, {"date": "2020-08-31", "close": 74.0963, "volume": 8030.0}, {"date": "2020-09-01", "close": 69.5965, "volume": 12521.0}, {"date": "2020-09-02", "close": 68.9965, "volume": 8756.0}, {"date": "2020-09-03", "close": 67.3466, "volume": 14157.0}, {"date": "2020-09-04", "close": 65.5467, "volume": 5017.0}, {"date": "2020-09-08", "close": 66.5967, "volume": 25654.0}, {"date": "2020-09-09", "close": 71.6964, "volume": 15063.0}, {"date": "2020-09-10", "close": 73.6463, "volume": 6608.0}, {"date": "2020-09-11", "close": 71.3964, "volume": 2416.0}, {"date": "2020-09-14", "close": 82.6459, "volume": 11838.0}, {"date": "2020-09-15", "close": 79.646, "volume": 5861.0}, {"date": "2020-09-16", "close": 81.5959, "volume": 5006.0}, {"date": "2020-09-17", "close": 79.496, "volume": 4070.0}, {"date": "2020-09-18", "close": 76.0462, "volume": 5176.0}, {"date": "2020-09-21", "close": 70.3465, "volume": 4411.0}, {"date": "2020-09-22", "close": 68.0966, "volume": 4649.0}, {"date": "2020-09-23", "close": 66.1467, "volume": 4149.0}, {"date": "2020-09-24", "close": 63.7468, "volume": 17856.0}, {"date": "2020-09-25", "close": 64.9468, "volume": 11610.0}, {"date": "2020-09-28", "close": 65.5467, "volume": 4793.0}, {"date": "2020-09-29", "close": 67.0466, "volume": 2985.0}, {"date": "2020-09-30", "close": 71.2464, "volume": 5185.0}, {"date": "2020-10-01", "close": 66.2967, "volume": 17998.0}, {"date": "2020-10-02", "close": 65.8467, "volume": 3387.0}, {"date": "2020-10-05", "close": 67.4966, "volume": 4584.0}, {"date": "2020-10-06", "close": 65.6967, "volume": 4211.0}, {"date": "2020-10-07", "close": 70.1965, "volume": 6775.0}, {"date": "2020-10-08", "close": 75.5962, "volume": 6185.0}, {"date": "2020-10-09", "close": 76.1962, "volume": 7369.0}, {"date": "2020-10-12", "close": 79.346, "volume": 2716.0}, {"date": "2020-10-13", "close": 75.4462, "volume": 6193.0}, {"date": "2020-10-14", "close": 74.2463, "volume": 5153.0}, {"date": "2020-10-15", "close": 73.0463, "volume": 2470.0}, {"date": "2020-10-16", "close": 70.1965, "volume": 4054.0}, {"date": "2020-10-19", "close": 68.6966, "volume": 2573.0}, {"date": "2020-10-20", "close": 68.6966, "volume": 4466.0}, {"date": "2020-10-21", "close": 66.2967, "volume": 4657.0}, {"date": "2020-10-22", "close": 66.8967, "volume": 1658.0}, {"date": "2020-10-23", "close": 71.3964, "volume": 4328.0}, {"date": "2020-10-26", "close": 67.9466, "volume": 3410.0}, {"date": "2020-10-27", "close": 65.6967, "volume": 3968.0}, {"date": "2020-10-28", "close": 62.0969, "volume": 7263.0}, {"date": "2020-10-29", "close": 62.6969, "volume": 8779.0}, {"date": "2020-10-30", "close": 61.0469, "volume": 7538.0}, {"date": "2020-11-02", "close": 60.747, "volume": 3840.0}, {"date": "2020-11-03", "close": 62.3969, "volume": 4007.0}, {"date": "2020-11-04", "close": 62.5469, "volume": 2288.0}, {"date": "2020-11-05", "close": 62.8469, "volume": 3524.0}, {"date": "2020-11-06", "close": 62.2469, "volume": 2623.0}, {"date": "2020-11-09", "close": 69.8965, "volume": 13084.0}, {"date": "2020-11-10", "close": 66.2967, "volume": 6516.0}, {"date": "2020-11-11", "close": 68.2466, "volume": 2508.0}, {"date": "2020-11-12", "close": 68.0966, "volume": 1948.0}, {"date": "2020-11-13", "close": 68.9965, "volume": 4165.0}, {"date": "2020-11-16", "close": 69.2965, "volume": 3930.0}, {"date": "2020-11-17", "close": 70.3465, "volume": 4158.0}, {"date": "2020-11-18", "close": 69.5965, "volume": 2641.0}, {"date": "2020-11-19", "close": 70.6465, "volume": 4721.0}, {"date": "2020-11-20", "close": 77.6961, "volume": 13755.0}, {"date": "2020-11-23", "close": 79.046, "volume": 10444.0}, {"date": "2020-11-24", "close": 86.6957, "volume": 19558.0}, {"date": "2020-11-25", "close": 85.9457, "volume": 4885.0}, {"date": "2020-11-27", "close": 85.7957, "volume": 2913.0}, {"date": "2020-11-30", "close": 85.9457, "volume": 7357.0}, {"date": "2020-12-01", "close": 82.6459, "volume": 13445.0}, {"date": "2020-12-02", "close": 85.0457, "volume": 3954.0}, {"date": "2020-12-03", "close": 82.4959, "volume": 4938.0}, {"date": "2020-12-04", "close": 82.7959, "volume": 2195.0}, {"date": "2020-12-07", "close": 81.4459, "volume": 3870.0}, {"date": "2020-12-08", "close": 78.8961, "volume": 5410.0}, {"date": "2020-12-09", "close": 77.5461, "volume": 5723.0}, {"date": "2020-12-10", "close": 79.496, "volume": 3231.0}, {"date": "2020-12-11", "close": 77.2461, "volume": 3840.0}, {"date": "2020-12-14", "close": 77.3961, "volume": 3180.0}, {"date": "2020-12-15", "close": 77.9961, "volume": 1932.0}, {"date": "2020-12-16", "close": 82.6459, "volume": 8409.0}, {"date": "2020-12-17", "close": 85.7957, "volume": 8559.0}, {"date": "2020-12-18", "close": 81.8959, "volume": 10556.0}, {"date": "2020-12-21", "close": 84.5958, "volume": 5449.0}, {"date": "2020-12-22", "close": 95.2452, "volume": 20483.0}, {"date": "2020-12-23", "close": 104.2448, "volume": 58476.0}, {"date": "2020-12-24", "close": 104.6948, "volume": 9022.0}, {"date": "2020-12-28", "close": 98.995, "volume": 8433.0}, {"date": "2020-12-29", "close": 89.5455, "volume": 10811.0}, {"date": "2020-12-30", "close": 93.2953, "volume": 26302.0}, {"date": "2020-12-31", "close": 91.9454, "volume": 4784.0}, {"date": "2021-01-04", "close": 94.9453, "volume": 6276.0}, {"date": "2021-01-05", "close": 97.1951, "volume": 3533.0}, {"date": "2021-01-06", "close": 95.6952, "volume": 4570.0}, {"date": "2021-01-07", "close": 97.4951, "volume": 3806.0}, {"date": "2021-01-08", "close": 103.7948, "volume": 7072.0}, {"date": "2021-01-11", "close": 137.9931, "volume": 93881.0}, {"date": "2021-01-12", "close": 138.4431, "volume": 26589.0}, {"date": "2021-01-13", "close": 133.3433, "volume": 22049.0}, {"date": "2021-01-14", "close": 120.594, "volume": 29378.0}, {"date": "2021-01-15", "close": 122.6939, "volume": 9774.0}, {"date": "2021-01-19", "close": 130.1935, "volume": 11698.0}, {"date": "2021-01-20", "close": 132.7434, "volume": 16332.0}, {"date": "2021-01-21", "close": 140.243, "volume": 14703.0}, {"date": "2021-01-22", "close": 149.9925, "volume": 26803.0}, {"date": "2021-01-25", "close": 156.7422, "volume": 35807.0}, {"date": "2021-01-26", "close": 141.1429, "volume": 27030.0}, {"date": "2021-01-27", "close": 131.5434, "volume": 15382.0}, {"date": "2021-01-28", "close": 139.493, "volume": 7079.0}, {"date": "2021-01-29", "close": 131.3934, "volume": 9880.0}, {"date": "2021-02-01", "close": 134.3933, "volume": 8022.0}, {"date": "2021-02-02", "close": 137.3931, "volume": 10564.0}, {"date": "2021-02-03", "close": 144.5928, "volume": 9275.0}, {"date": "2021-02-04", "close": 143.5428, "volume": 19228.0}, {"date": "2021-02-05", "close": 156.4422, "volume": 16331.0}, {"date": "2021-02-08", "close": 196.0402, "volume": 56986.0}, {"date": "2021-02-09", "close": 152.6924, "volume": 315957.0}, {"date": "2021-02-10", "close": 148.0426, "volume": 87735.0}, {"date": "2021-02-11", "close": 144.1428, "volume": 54320.0}, {"date": "2021-02-12", "close": 144.2928, "volume": 47047.0}, {"date": "2021-02-16", "close": 146.9927, "volume": 65331.0}, {"date": "2021-02-17", "close": 148.7926, "volume": 31977.0}, {"date": "2021-02-18", "close": 122.2439, "volume": 66177.0}, {"date": "2021-02-19", "close": 138.2931, "volume": 49855.0}, {"date": "2021-02-22", "close": 135.1432, "volume": 32156.0}, {"date": "2021-02-23", "close": 117.5941, "volume": 41555.0}, {"date": "2021-02-24", "close": 119.394, "volume": 15802.0}, {"date": "2021-02-25", "close": 107.3946, "volume": 29894.0}, {"date": "2021-02-26", "close": 107.2446, "volume": 27112.0}, {"date": "2021-03-01", "close": 105.5947, "volume": 17348.0}, {"date": "2021-03-02", "close": 108.8946, "volume": 9925.0}, {"date": "2021-03-03", "close": 102.7449, "volume": 13839.0}, {"date": "2021-03-04", "close": 88.7956, "volume": 33540.0}, {"date": "2021-03-05", "close": 88.0456, "volume": 22118.0}, {"date": "2021-03-08", "close": 90.2955, "volume": 27153.0}, {"date": "2021-03-09", "close": 100.195, "volume": 15650.0}, {"date": "2021-03-10", "close": 99.595, "volume": 8598.0}, {"date": "2021-03-11", "close": 109.7945, "volume": 10746.0}, {"date": "2021-03-12", "close": 109.4945, "volume": 6333.0}, {"date": "2021-03-15", "close": 106.4947, "volume": 8972.0}, {"date": "2021-03-16", "close": 110.5445, "volume": 8422.0}, {"date": "2021-03-17", "close": 110.9945, "volume": 9988.0}, {"date": "2021-03-18", "close": 106.3447, "volume": 13705.0}, {"date": "2021-03-19", "close": 102.8949, "volume": 20916.0}, {"date": "2021-03-22", "close": 103.1948, "volume": 8245.0}, {"date": "2021-03-23", "close": 94.1953, "volume": 11940.0}, {"date": "2021-03-24", "close": 92.3954, "volume": 31304.0}, {"date": "2021-03-25", "close": 97.4951, "volume": 10537.0}, {"date": "2021-03-26", "close": 93.2953, "volume": 4480.0}, {"date": "2021-03-29", "close": 88.3456, "volume": 11010.0}, {"date": "2021-03-30", "close": 88.4956, "volume": 7228.0}, {"date": "2021-03-31", "close": 92.5454, "volume": 6458.0}, {"date": "2021-04-01", "close": 95.2452, "volume": 10989.0}, {"date": "2021-04-05", "close": 93.1453, "volume": 12486.0}, {"date": "2021-04-06", "close": 93.8953, "volume": 13113.0}, {"date": "2021-04-07", "close": 88.7956, "volume": 12181.0}, {"date": "2021-04-08", "close": 89.3955, "volume": 11040.0}, {"date": "2021-04-09", "close": 97.7951, "volume": 286199.0}, {"date": "2021-04-12", "close": 105.5947, "volume": 127220.0}, {"date": "2021-04-13", "close": 94.7953, "volume": 32448.0}, {"date": "2021-04-14", "close": 97.1951, "volume": 23125.0}, {"date": "2021-04-15", "close": 85.6457, "volume": 25993.0}, {"date": "2021-04-16", "close": 81.8959, "volume": 12893.0}, {"date": "2021-04-19", "close": 79.046, "volume": 17838.0}, {"date": "2021-04-20", "close": 77.9961, "volume": 6611.0}, {"date": "2021-04-21", "close": 83.9958, "volume": 6201.0}, {"date": "2021-04-22", "close": 82.6459, "volume": 4935.0}, {"date": "2021-04-23", "close": 85.4957, "volume": 4763.0}, {"date": "2021-04-26", "close": 87.1456, "volume": 7371.0}, {"date": "2021-04-27", "close": 84.7458, "volume": 13039.0}, {"date": "2021-04-28", "close": 83.8458, "volume": 10294.0}, {"date": "2021-04-29", "close": 76.7962, "volume": 34751.0}, {"date": "2021-04-30", "close": 85.6457, "volume": 35362.0}, {"date": "2021-05-03", "close": 86.6957, "volume": 45213.0}, {"date": "2021-05-04", "close": 81.8959, "volume": 9899.0}, {"date": "2021-05-05", "close": 82.4959, "volume": 6991.0}, {"date": "2021-05-06", "close": 82.0459, "volume": 7338.0}, {"date": "2021-05-07", "close": 81.2959, "volume": 4265.0}, {"date": "2021-05-10", "close": 77.0961, "volume": 6916.0}, {"date": "2021-05-11", "close": 82.9459, "volume": 269487.0}, {"date": "2021-05-12", "close": 77.3961, "volume": 15817.0}, {"date": "2021-05-13", "close": 75.2962, "volume": 9330.0}, {"date": "2021-05-14", "close": 77.6961, "volume": 6313.0}, {"date": "2021-05-17", "close": 79.496, "volume": 2888.0}, {"date": "2021-05-18", "close": 82.9459, "volume": 6079.0}, {"date": "2021-05-19", "close": 81.1459, "volume": 5237.0}, {"date": "2021-05-20", "close": 83.0958, "volume": 2612.0}, {"date": "2021-05-21", "close": 85.1957, "volume": 4833.0}, {"date": "2021-05-24", "close": 84.1458, "volume": 3187.0}, {"date": "2021-05-25", "close": 83.0958, "volume": 5097.0}, {"date": "2021-05-26", "close": 85.1957, "volume": 4073.0}, {"date": "2021-05-27", "close": 86.6957, "volume": 5093.0}, {"date": "2021-05-28", "close": 85.1957, "volume": 4297.0}, {"date": "2021-06-01", "close": 82.6459, "volume": 6115.0}, {"date": "2021-06-02", "close": 82.1959, "volume": 5229.0}, {"date": "2021-06-03", "close": 79.346, "volume": 6424.0}, {"date": "2021-06-04", "close": 80.546, "volume": 3397.0}, {"date": "2021-06-07", "close": 83.0958, "volume": 5299.0}, {"date": "2021-06-08", "close": 81.5959, "volume": 11892.0}, {"date": "2021-06-09", "close": 84.7458, "volume": 58809.0}, {"date": "2021-06-10", "close": 85.9457, "volume": 8174.0}, {"date": "2021-06-11", "close": 86.3957, "volume": 5727.0}, {"date": "2021-06-14", "close": 86.3957, "volume": 4855.0}, {"date": "2021-06-15", "close": 81.8959, "volume": 9289.0}, {"date": "2021-06-16", "close": 82.3459, "volume": 8710.0}, {"date": "2021-06-17", "close": 82.7959, "volume": 4402.0}, {"date": "2021-06-18", "close": 81.1459, "volume": 4544.0}, {"date": "2021-06-21", "close": 78.8961, "volume": 3810.0}, {"date": "2021-06-22", "close": 78.1461, "volume": 7048.0}, {"date": "2021-06-23", "close": 79.346, "volume": 3932.0}, {"date": "2021-06-24", "close": 82.3459, "volume": 4836.0}, {"date": "2021-06-25", "close": 88.1956, "volume": 12085.0}, {"date": "2021-06-28", "close": 86.0957, "volume": 5268.0}, {"date": "2021-06-29", "close": 83.6958, "volume": 3013.0}, {"date": "2021-06-30", "close": 82.4959, "volume": 2063.0}, {"date": "2021-07-01", "close": 82.9459, "volume": 4625.0}, {"date": "2021-07-02", "close": 82.9459, "volume": 3094.0}, {"date": "2021-07-06", "close": 78.7461, "volume": 6558.0}, {"date": "2021-07-07", "close": 75.5962, "volume": 5375.0}, {"date": "2021-07-08", "close": 77.0961, "volume": 5185.0}, {"date": "2021-07-09", "close": 77.6961, "volume": 2744.0}, {"date": "2021-07-12", "close": 76.3462, "volume": 6082.0}, {"date": "2021-07-13", "close": 74.5463, "volume": 4486.0}, {"date": "2021-07-14", "close": 71.0964, "volume": 5587.0}, {"date": "2021-07-15", "close": 69.8965, "volume": 3342.0}, {"date": "2021-07-16", "close": 69.2965, "volume": 2844.0}, {"date": "2021-07-19", "close": 69.2965, "volume": 7580.0}, {"date": "2021-07-20", "close": 70.7965, "volume": 5436.0}, {"date": "2021-07-21", "close": 70.7965, "volume": 8750.0}, {"date": "2021-07-22", "close": 70.3465, "volume": 1919.0}, {"date": "2021-07-23", "close": 69.1465, "volume": 3299.0}, {"date": "2021-07-26", "close": 72.7464, "volume": 5873.0}, {"date": "2021-07-27", "close": 72.5964, "volume": 9725.0}, {"date": "2021-07-28", "close": 73.0463, "volume": 5984.0}, {"date": "2021-07-29", "close": 74.2463, "volume": 6837.0}, {"date": "2021-07-30", "close": 72.8964, "volume": 5317.0}, {"date": "2021-08-02", "close": 74.0963, "volume": 3830.0}, {"date": "2021-08-03", "close": 76.1962, "volume": 5065.0}, {"date": "2021-08-04", "close": 73.4963, "volume": 11310.0}, {"date": "2021-08-05", "close": 76.3462, "volume": 5277.0}, {"date": "2021-08-06", "close": 75.5962, "volume": 3129.0}, {"date": "2021-08-09", "close": 76.0462, "volume": 2270.0}, {"date": "2021-08-10", "close": 76.4962, "volume": 2731.0}, {"date": "2021-08-11", "close": 74.9963, "volume": 18453.0}, {"date": "2021-08-12", "close": 73.0463, "volume": 7820.0}, {"date": "2021-08-13", "close": 71.8464, "volume": 6454.0}, {"date": "2021-08-16", "close": 68.9965, "volume": 8198.0}, {"date": "2021-08-17", "close": 65.0967, "volume": 13365.0}, {"date": "2021-08-18", "close": 64.0468, "volume": 8992.0}, {"date": "2021-08-19", "close": 61.1969, "volume": 9171.0}, {"date": "2021-08-20", "close": 63.7468, "volume": 4623.0}, {"date": "2021-08-23", "close": 65.3967, "volume": 2605.0}, {"date": "2021-08-24", "close": 67.9466, "volume": 5680.0}, {"date": "2021-08-25", "close": 68.8466, "volume": 8892.0}, {"date": "2021-08-26", "close": 69.4465, "volume": 2481.0}, {"date": "2021-08-27", "close": 69.8965, "volume": 2785.0}, {"date": "2021-08-30", "close": 69.5965, "volume": 3461.0}, {"date": "2021-08-31", "close": 71.6964, "volume": 2444.0}, {"date": "2021-09-01", "close": 71.6964, "volume": 2023.0}, {"date": "2021-09-02", "close": 70.6465, "volume": 3423.0}, {"date": "2021-09-03", "close": 71.3964, "volume": 2896.0}, {"date": "2021-09-07", "close": 70.4965, "volume": 7722.0}, {"date": "2021-09-08", "close": 68.2466, "volume": 9164.0}, {"date": "2021-09-09", "close": 67.9466, "volume": 4874.0}, {"date": "2021-09-10", "close": 67.4966, "volume": 1923.0}, {"date": "2021-09-13", "close": 66.1467, "volume": 2388.0}, {"date": "2021-09-14", "close": 60.447, "volume": 11534.0}, {"date": "2021-09-15", "close": 61.7969, "volume": 3682.0}, {"date": "2021-09-16", "close": 64.9468, "volume": 6794.0}, {"date": "2021-09-17", "close": 68.3966, "volume": 7714.0}, {"date": "2021-09-20", "close": 66.2967, "volume": 4730.0}, {"date": "2021-09-21", "close": 74.0963, "volume": 64505.0}, {"date": "2021-09-22", "close": 66.8967, "volume": 15641.0}, {"date": "2021-09-23", "close": 70.0465, "volume": 16870.0}, {"date": "2021-09-24", "close": 70.4095, "volume": 7536.0}, {"date": "2021-09-27", "close": 68.9965, "volume": 4193.0}, {"date": "2021-09-28", "close": 65.9967, "volume": 5943.0}, {"date": "2021-09-29", "close": 64.4968, "volume": 7109.0}, {"date": "2021-09-30", "close": 69.2965, "volume": 6020.0}, {"date": "2021-10-01", "close": 70.4965, "volume": 3674.0}, {"date": "2021-10-04", "close": 65.8467, "volume": 2616.0}, {"date": "2021-10-05", "close": 64.4968, "volume": 3284.0}, {"date": "2021-10-06", "close": 64.0468, "volume": 2496.0}, {"date": "2021-10-07", "close": 64.9468, "volume": 1733.0}, {"date": "2021-10-08", "close": 64.3468, "volume": 1746.0}, {"date": "2021-10-11", "close": 63.5968, "volume": 3039.0}, {"date": "2021-10-12", "close": 62.8469, "volume": 3902.0}, {"date": "2021-10-13", "close": 62.3969, "volume": 2147.0}, {"date": "2021-10-14", "close": 62.2469, "volume": 3389.0}, {"date": "2021-10-15", "close": 61.7969, "volume": 2500.0}, {"date": "2021-10-18", "close": 62.2469, "volume": 3760.0}, {"date": "2021-10-19", "close": 61.6469, "volume": 28471.0}, {"date": "2021-10-20", "close": 61.1219, "volume": 11056.0}, {"date": "2021-10-21", "close": 61.0469, "volume": 2363.0}, {"date": "2021-10-22", "close": 58.4971, "volume": 8488.0}, {"date": "2021-10-25", "close": 59.247, "volume": 1960.0}, {"date": "2021-10-26", "close": 59.997, "volume": 2150.0}, {"date": "2021-10-27", "close": 59.397, "volume": 4105.0}, {"date": "2021-10-28", "close": 59.397, "volume": 2675.0}, {"date": "2021-10-29", "close": 60.297, "volume": 2056.0}, {"date": "2021-11-01", "close": 59.397, "volume": 3387.0}, {"date": "2021-11-02", "close": 59.997, "volume": 14614.0}, {"date": "2021-11-03", "close": 64.1968, "volume": 35853.0}, {"date": "2021-11-04", "close": 63.4468, "volume": 46274.0}, {"date": "2021-11-05", "close": 63.5968, "volume": 8894.0}, {"date": "2021-11-08", "close": 62.3969, "volume": 8539.0}, {"date": "2021-11-09", "close": 61.7969, "volume": 5667.0}, {"date": "2021-11-10", "close": 61.9469, "volume": 6696.0}, {"date": "2021-11-11", "close": 60.747, "volume": 4441.0}, {"date": "2021-11-12", "close": 58.6471, "volume": 8128.0}, {"date": "2021-11-15", "close": 57.5971, "volume": 6294.0}, {"date": "2021-11-16", "close": 55.7972, "volume": 15738.0}, {"date": "2021-11-17", "close": 54.1473, "volume": 9880.0}, {"date": "2021-11-18", "close": 52.3474, "volume": 8299.0}, {"date": "2021-11-19", "close": 51.1474, "volume": 6128.0}, {"date": "2021-11-22", "close": 49.6475, "volume": 11817.0}, {"date": "2021-11-23", "close": 50.2475, "volume": 3228.0}, {"date": "2021-11-24", "close": 52.6474, "volume": 4287.0}, {"date": "2021-11-26", "close": 51.5974, "volume": 1966.0}, {"date": "2021-11-29", "close": 50.3975, "volume": 2558.0}, {"date": "2021-11-30", "close": 48.7476, "volume": 7776.0}, {"date": "2021-12-01", "close": 47.0976, "volume": 5886.0}, {"date": "2021-12-02", "close": 48.1476, "volume": 3699.0}, {"date": "2021-12-03", "close": 46.9477, "volume": 19391.0}, {"date": "2021-12-06", "close": 45.8977, "volume": 6818.0}, {"date": "2021-12-07", "close": 49.4975, "volume": 4557.0}, {"date": "2021-12-08", "close": 51.8974, "volume": 4206.0}, {"date": "2021-12-09", "close": 48.7476, "volume": 2934.0}, {"date": "2021-12-10", "close": 47.8476, "volume": 3420.0}, {"date": "2021-12-13", "close": 47.6976, "volume": 3370.0}, {"date": "2021-12-14", "close": 44.3978, "volume": 4006.0}, {"date": "2021-12-15", "close": 44.5478, "volume": 7677.0}, {"date": "2021-12-16", "close": 44.0978, "volume": 7138.0}, {"date": "2021-12-17", "close": 46.0477, "volume": 8611.0}, {"date": "2021-12-20", "close": 46.1977, "volume": 3609.0}, {"date": "2021-12-21", "close": 46.6477, "volume": 7245.0}, {"date": "2021-12-22", "close": 45.8977, "volume": 4284.0}, {"date": "2021-12-23", "close": 45.2977, "volume": 9080.0}, {"date": "2021-12-27", "close": 42.4479, "volume": 14634.0}, {"date": "2021-12-28", "close": 40.348, "volume": 19610.0}, {"date": "2021-12-29", "close": 40.798, "volume": 10050.0}, {"date": "2021-12-30", "close": 39.148, "volume": 10166.0}, {"date": "2021-12-31", "close": 39.748, "volume": 7771.0}, {"date": "2022-01-03", "close": 41.2479, "volume": 3427.0}, {"date": "2022-01-04", "close": 40.498, "volume": 4688.0}, {"date": "2022-01-05", "close": 41.5479, "volume": 39425.0}, {"date": "2022-01-06", "close": 39.598, "volume": 9908.0}, {"date": "2022-01-07", "close": 40.048, "volume": 2897.0}, {"date": "2022-01-10", "close": 38.0981, "volume": 8156.0}, {"date": "2022-01-11", "close": 38.8481, "volume": 3822.0}, {"date": "2022-01-12", "close": 38.4731, "volume": 3055.0}, {"date": "2022-01-13", "close": 38.0981, "volume": 2031.0}, {"date": "2022-01-14", "close": 37.9481, "volume": 4416.0}, {"date": "2022-01-18", "close": 37.6481, "volume": 5032.0}, {"date": "2022-01-19", "close": 37.1981, "volume": 2715.0}, {"date": "2022-01-20", "close": 37.4981, "volume": 2402.0}, {"date": "2022-01-21", "close": 36.2982, "volume": 5173.0}, {"date": "2022-01-24", "close": 34.9483, "volume": 5867.0}, {"date": "2022-01-25", "close": 36.4482, "volume": 1282.0}, {"date": "2022-01-26", "close": 36.2982, "volume": 4321.0}, {"date": "2022-01-27", "close": 34.9483, "volume": 1999.0}, {"date": "2022-01-28", "close": 34.3483, "volume": 1033.0}, {"date": "2022-01-31", "close": 36.2982, "volume": 3971.0}, {"date": "2022-02-01", "close": 38.2481, "volume": 2632.0}, {"date": "2022-02-02", "close": 38.5481, "volume": 1111.0}, {"date": "2022-02-03", "close": 37.4981, "volume": 1606.0}, {"date": "2022-02-04", "close": 38.5481, "volume": 1026.0}, {"date": "2022-02-07", "close": 39.448, "volume": 2741.0}, {"date": "2022-02-08", "close": 39.598, "volume": 1047.0}, {"date": "2022-02-09", "close": 40.048, "volume": 2404.0}, {"date": "2022-02-10", "close": 38.998, "volume": 790.0}, {"date": "2022-02-11", "close": 38.6981, "volume": 1295.0}, {"date": "2022-02-14", "close": 38.2481, "volume": 1416.0}, {"date": "2022-02-15", "close": 38.998, "volume": 13722.0}, {"date": "2022-02-16", "close": 37.7981, "volume": 1928.0}, {"date": "2022-02-17", "close": 37.0481, "volume": 1470.0}, {"date": "2022-02-18", "close": 35.9982, "volume": 1969.0}, {"date": "2022-02-22", "close": 36.2982, "volume": 2189.0}, {"date": "2022-02-23", "close": 36.1482, "volume": 1010.0}, {"date": "2022-02-24", "close": 36.4482, "volume": 3151.0}, {"date": "2022-02-25", "close": 38.5481, "volume": 2848.0}, {"date": "2022-02-28", "close": 38.998, "volume": 1878.0}, {"date": "2022-03-01", "close": 38.998, "volume": 1051.0}, {"date": "2022-03-02", "close": 38.5481, "volume": 2383.0}, {"date": "2022-03-03", "close": 38.3981, "volume": 1240.0}, {"date": "2022-03-04", "close": 37.7981, "volume": 1940.0}, {"date": "2022-03-07", "close": 38.0981, "volume": 1406.0}, {"date": "2022-03-08", "close": 38.8481, "volume": 1215.0}, {"date": "2022-03-09", "close": 40.048, "volume": 1035.0}, {"date": "2022-03-10", "close": 40.948, "volume": 1545.0}, {"date": "2022-03-11", "close": 39.748, "volume": 4071.0}, {"date": "2022-03-14", "close": 38.8481, "volume": 2166.0}, {"date": "2022-03-15", "close": 38.6981, "volume": 2283.0}, {"date": "2022-03-16", "close": 39.598, "volume": 1103.0}, {"date": "2022-03-17", "close": 41.2479, "volume": 1493.0}, {"date": "2022-03-18", "close": 42.8979, "volume": 4077.0}, {"date": "2022-03-21", "close": 43.4978, "volume": 3208.0}, {"date": "2022-03-22", "close": 42.7479, "volume": 2783.0}, {"date": "2022-03-23", "close": 43.3478, "volume": 2488.0}, {"date": "2022-03-24", "close": 44.5478, "volume": 8746.0}, {"date": "2022-03-25", "close": 45.7477, "volume": 30420.0}, {"date": "2022-03-28", "close": 43.0478, "volume": 7118.0}, {"date": "2022-03-29", "close": 43.0478, "volume": 2379.0}, {"date": "2022-03-30", "close": 43.3478, "volume": 1485.0}, {"date": "2022-03-31", "close": 43.3478, "volume": 833.0}, {"date": "2022-04-01", "close": 42.4479, "volume": 1111.0}, {"date": "2022-04-04", "close": 41.5479, "volume": 1836.0}, {"date": "2022-04-05", "close": 41.8479, "volume": 1847.0}, {"date": "2022-04-06", "close": 40.798, "volume": 1543.0}, {"date": "2022-04-07", "close": 40.648, "volume": 3503.0}, {"date": "2022-04-08", "close": 41.8479, "volume": 1497.0}, {"date": "2022-04-11", "close": 41.5479, "volume": 925.0}, {"date": "2022-04-12", "close": 41.6979, "volume": 1601.0}, {"date": "2022-04-13", "close": 41.2479, "volume": 3603.0}, {"date": "2022-04-14", "close": 40.498, "volume": 2154.0}, {"date": "2022-04-18", "close": 37.7981, "volume": 1407.0}, {"date": "2022-04-19", "close": 39.748, "volume": 2634.0}, {"date": "2022-04-20", "close": 40.0465, "volume": 1241.0}, {"date": "2022-04-21", "close": 38.2181, "volume": 1328.0}, {"date": "2022-04-22", "close": 36.7632, "volume": 2019.0}, {"date": "2022-04-25", "close": 36.8982, "volume": 1071.0}, {"date": "2022-04-26", "close": 37.7981, "volume": 1918.0}, {"date": "2022-04-27", "close": 36.7482, "volume": 3586.0}, {"date": "2022-04-28", "close": 35.8482, "volume": 3695.0}, {"date": "2022-04-29", "close": 34.0483, "volume": 5373.0}, {"date": "2022-05-02", "close": 34.1983, "volume": 1385.0}, {"date": "2022-05-03", "close": 34.9483, "volume": 511.0}, {"date": "2022-05-04", "close": 35.0982, "volume": 486.0}, {"date": "2022-05-05", "close": 33.4483, "volume": 1471.0}, {"date": "2022-05-06", "close": 31.9484, "volume": 2776.0}, {"date": "2022-05-09", "close": 27.7486, "volume": 10873.0}, {"date": "2022-05-10", "close": 26.8487, "volume": 5074.0}, {"date": "2022-05-11", "close": 25.0487, "volume": 3082.0}, {"date": "2022-05-12", "close": 25.0487, "volume": 3086.0}, {"date": "2022-05-13", "close": 26.2472, "volume": 3342.0}, {"date": "2022-05-16", "close": 25.9487, "volume": 3920.0}, {"date": "2022-05-17", "close": 26.3987, "volume": 961.0}, {"date": "2022-05-18", "close": 26.3987, "volume": 3006.0}, {"date": "2022-05-19", "close": 26.9987, "volume": 1505.0}, {"date": "2022-05-20", "close": 27.2986, "volume": 781.0}, {"date": "2022-05-23", "close": 27.8986, "volume": 603.0}, {"date": "2022-05-24", "close": 26.3972, "volume": 1939.0}, {"date": "2022-05-25", "close": 26.6987, "volume": 385.0}, {"date": "2022-05-26", "close": 27.1486, "volume": 2312.0}, {"date": "2022-05-27", "close": 27.5986, "volume": 1359.0}, {"date": "2022-05-31", "close": 28.4986, "volume": 1613.0}, {"date": "2022-06-01", "close": 28.6486, "volume": 329.0}, {"date": "2022-06-02", "close": 29.5485, "volume": 800.0}, {"date": "2022-06-03", "close": 29.01, "volume": 1228.0}, {"date": "2022-06-06", "close": 28.6486, "volume": 544.0}, {"date": "2022-06-07", "close": 28.6486, "volume": 712.0}, {"date": "2022-06-08", "close": 28.9486, "volume": 1018.0}, {"date": "2022-06-09", "close": 28.7986, "volume": 410.0}, {"date": "2022-06-10", "close": 26.3987, "volume": 3110.0}, {"date": "2022-06-13", "close": 33.2983, "volume": 2052927.0}, {"date": "2022-06-14", "close": 32.6984, "volume": 130781.0}, {"date": "2022-06-15", "close": 28.1986, "volume": 34535.0}, {"date": "2022-06-16", "close": 26.0987, "volume": 14247.0}, {"date": "2022-06-17", "close": 26.9987, "volume": 8553.0}, {"date": "2022-06-21", "close": 25.7987, "volume": 30600.0}, {"date": "2022-06-22", "close": 26.0987, "volume": 14190.0}, {"date": "2022-06-23", "close": 26.2487, "volume": 6201.0}, {"date": "2022-06-24", "close": 26.6987, "volume": 8800.0}, {"date": "2022-06-27", "close": 26.5487, "volume": 23809.0}, {"date": "2022-06-28", "close": 26.0987, "volume": 3484.0}, {"date": "2022-06-29", "close": 25.9487, "volume": 3614.0}, {"date": "2022-06-30", "close": 24.7488, "volume": 6564.0}, {"date": "2022-07-01", "close": 24.4488, "volume": 2653.0}, {"date": "2022-07-05", "close": 24.4488, "volume": 3330.0}, {"date": "2022-07-06", "close": 24.8988, "volume": 2007.0}, {"date": "2022-07-07", "close": 25.6487, "volume": 1594.0}, {"date": "2022-07-08", "close": 25.4987, "volume": 2913.0}, {"date": "2022-07-11", "close": 25.1987, "volume": 3038.0}, {"date": "2022-07-12", "close": 25.6487, "volume": 1029.0}, {"date": "2022-07-13", "close": 25.3487, "volume": 1497.0}, {"date": "2022-07-14", "close": 24.7488, "volume": 1082.0}, {"date": "2022-07-15", "close": 25.4687, "volume": 1391.0}, {"date": "2022-07-18", "close": 25.9487, "volume": 1542.0}, {"date": "2022-07-19", "close": 25.7987, "volume": 814.0}, {"date": "2022-07-20", "close": 26.6987, "volume": 2517.0}, {"date": "2022-07-21", "close": 27.5986, "volume": 3749.0}, {"date": "2022-07-22", "close": 26.2487, "volume": 1642.0}, {"date": "2022-07-25", "close": 26.6987, "volume": 2413.0}, {"date": "2022-07-26", "close": 24.5988, "volume": 6367.0}, {"date": "2022-07-27", "close": 25.6487, "volume": 1506.0}, {"date": "2022-07-28", "close": 25.9487, "volume": 2235.0}, {"date": "2022-07-29", "close": 26.3987, "volume": 2614.0}, {"date": "2022-08-01", "close": 26.2487, "volume": 1278.0}, {"date": "2022-08-02", "close": 27.4486, "volume": 1418.0}, {"date": "2022-08-03", "close": 27.2986, "volume": 4349.0}, {"date": "2022-08-04", "close": 28.4986, "volume": 2157.0}, {"date": "2022-08-05", "close": 30.1485, "volume": 8251.0}, {"date": "2022-08-08", "close": 30.5235, "volume": 1350.0}, {"date": "2022-08-09", "close": 29.0985, "volume": 1390.0}, {"date": "2022-08-10", "close": 30.7485, "volume": 2839.0}, {"date": "2022-08-11", "close": 32.8484, "volume": 7176.0}, {"date": "2022-08-12", "close": 36.7482, "volume": 12917.0}, {"date": "2022-08-15", "close": 37.3481, "volume": 7502.0}, {"date": "2022-08-16", "close": 35.9232, "volume": 2987.0}, {"date": "2022-08-17", "close": 35.9982, "volume": 5934.0}, {"date": "2022-08-18", "close": 36.2982, "volume": 7643.0}, {"date": "2022-08-19", "close": 34.1983, "volume": 5955.0}, {"date": "2022-08-22", "close": 33.7483, "volume": 1515.0}, {"date": "2022-08-23", "close": 34.3483, "volume": 523.0}, {"date": "2022-08-24", "close": 35.9982, "volume": 1302.0}, {"date": "2022-08-25", "close": 35.5482, "volume": 917.0}, {"date": "2022-08-26", "close": 35.2482, "volume": 901.0}, {"date": "2022-08-29", "close": 35.2482, "volume": 498.0}, {"date": "2022-08-30", "close": 35.8482, "volume": 4079.0}, {"date": "2022-08-31", "close": 35.2482, "volume": 3039.0}, {"date": "2022-09-01", "close": 34.1983, "volume": 896.0}, {"date": "2022-09-02", "close": 34.9483, "volume": 1314.0}, {"date": "2022-09-06", "close": 33.1483, "volume": 1364.0}, {"date": "2022-09-07", "close": 32.7734, "volume": 2249.0}, {"date": "2022-09-08", "close": 33.5968, "volume": 848.0}, {"date": "2022-09-09", "close": 33.1483, "volume": 674.0}, {"date": "2022-09-12", "close": 33.2983, "volume": 1431.0}, {"date": "2022-09-13", "close": 32.8484, "volume": 1972.0}, {"date": "2022-09-14", "close": 32.2484, "volume": 1346.0}, {"date": "2022-09-15", "close": 32.3984, "volume": 536.0}, {"date": "2022-09-16", "close": 32.9984, "volume": 2752.0}, {"date": "2022-09-19", "close": 30.8985, "volume": 1958.0}, {"date": "2022-09-20", "close": 28.9486, "volume": 2054.0}, {"date": "2022-09-21", "close": 28.7986, "volume": 967.0}, {"date": "2022-09-22", "close": 25.7987, "volume": 3769.0}, {"date": "2022-09-23", "close": 24.2988, "volume": 1455.0}, {"date": "2022-09-26", "close": 22.3489, "volume": 3545.0}, {"date": "2022-09-27", "close": 21.4489, "volume": 5629.0}, {"date": "2022-09-28", "close": 22.9489, "volume": 3474.0}, {"date": "2022-09-29", "close": 23.3988, "volume": 1282.0}, {"date": "2022-09-30", "close": 23.3988, "volume": 656.0}, {"date": "2022-10-03", "close": 23.6988, "volume": 426.0}, {"date": "2022-10-04", "close": 25.4987, "volume": 991.0}, {"date": "2022-10-05", "close": 24.4488, "volume": 3669.0}, {"date": "2022-10-06", "close": 24.5988, "volume": 321.0}, {"date": "2022-10-07", "close": 23.8488, "volume": 999.0}, {"date": "2022-10-10", "close": 23.3988, "volume": 812.0}, {"date": "2022-10-11", "close": 22.4989, "volume": 4203.0}, {"date": "2022-10-12", "close": 21.8989, "volume": 1523.0}, {"date": "2022-10-13", "close": 21.2989, "volume": 2673.0}, {"date": "2022-10-14", "close": 21.2989, "volume": 780.0}, {"date": "2022-10-17", "close": 22.1989, "volume": 685.0}, {"date": "2022-10-18", "close": 21.4489, "volume": 2835.0}, {"date": "2022-10-19", "close": 20.849, "volume": 1495.0}, {"date": "2022-10-20", "close": 20.549, "volume": 2105.0}, {"date": "2022-10-21", "close": 20.699, "volume": 2261.0}, {"date": "2022-10-24", "close": 19.349, "volume": 3377.0}, {"date": "2022-10-25", "close": 19.799, "volume": 3389.0}, {"date": "2022-10-26", "close": 20.549, "volume": 2811.0}, {"date": "2022-10-27", "close": 21.5989, "volume": 977.0}, {"date": "2022-10-28", "close": 21.8989, "volume": 865.0}, {"date": "2022-10-31", "close": 24.7488, "volume": 2901.0}, {"date": "2022-11-01", "close": 24.8988, "volume": 1139.0}, {"date": "2022-11-02", "close": 24.4473, "volume": 3946.0}, {"date": "2022-11-03", "close": 24.2988, "volume": 1850.0}, {"date": "2022-11-04", "close": 22.0489, "volume": 1549.0}, {"date": "2022-11-07", "close": 22.0489, "volume": 2787.0}, {"date": "2022-11-08", "close": 22.7989, "volume": 842.0}, {"date": "2022-11-09", "close": 20.9989, "volume": 1975.0}, {"date": "2022-11-10", "close": 21.4489, "volume": 675.0}, {"date": "2022-11-11", "close": 20.849, "volume": 2361.0}, {"date": "2022-11-14", "close": 20.849, "volume": 3046.0}, {"date": "2022-11-15", "close": 19.499, "volume": 2215.0}, {"date": "2022-11-16", "close": 19.349, "volume": 2585.0}, {"date": "2022-11-17", "close": 19.5515, "volume": 784.0}, {"date": "2022-11-18", "close": 19.499, "volume": 1915.0}, {"date": "2022-11-21", "close": 19.799, "volume": 2839.0}, {"date": "2022-11-22", "close": 18.4491, "volume": 4924.0}, {"date": "2022-11-23", "close": 17.6991, "volume": 4143.0}, {"date": "2022-11-25", "close": 17.3991, "volume": 2772.0}, {"date": "2022-11-28", "close": 16.6492, "volume": 3940.0}, {"date": "2022-11-29", "close": 16.1992, "volume": 4657.0}, {"date": "2022-11-30", "close": 15.5992, "volume": 4661.0}, {"date": "2022-12-01", "close": 18.2991, "volume": 7878.0}, {"date": "2022-12-02", "close": 18.2991, "volume": 2626.0}, {"date": "2022-12-05", "close": 19.349, "volume": 9986.0}, {"date": "2022-12-06", "close": 19.949, "volume": 3767.0}, {"date": "2022-12-07", "close": 19.088, "volume": 2908.0}, {"date": "2022-12-08", "close": 22.0489, "volume": 14115.0}, {"date": "2022-12-09", "close": 22.1989, "volume": 16475.0}, {"date": "2022-12-12", "close": 21.5989, "volume": 3788.0}, {"date": "2022-12-13", "close": 21.7489, "volume": 3189.0}, {"date": "2022-12-14", "close": 21.2989, "volume": 2376.0}, {"date": "2022-12-15", "close": 20.849, "volume": 1314.0}, {"date": "2022-12-16", "close": 21.5989, "volume": 2757.0}, {"date": "2022-12-19", "close": 19.949, "volume": 3575.0}, {"date": "2022-12-20", "close": 19.049, "volume": 2394.0}, {"date": "2022-12-21", "close": 18.1491, "volume": 1529.0}, {"date": "2022-12-22", "close": 17.6991, "volume": 3599.0}, {"date": "2022-12-23", "close": 18.5991, "volume": 2995.0}, {"date": "2022-12-27", "close": 17.5491, "volume": 1555.0}, {"date": "2022-12-28", "close": 17.4021, "volume": 1174.0}, {"date": "2022-12-29", "close": 18.2331, "volume": 1013.0}, {"date": "2022-12-30", "close": 17.8491, "volume": 3290.0}, {"date": "2023-01-03", "close": 19.799, "volume": 956.0}, {"date": "2023-01-04", "close": 20.474, "volume": 1456.0}, {"date": "2023-01-05", "close": 20.399, "volume": 268.0}, {"date": "2023-01-06", "close": 20.249, "volume": 860.0}, {"date": "2023-01-09", "close": 20.2505, "volume": 1752.0}, {"date": "2023-01-10", "close": 24.0723, "volume": 25994.0}, {"date": "2023-01-11", "close": 25.9487, "volume": 6740.0}, {"date": "2023-01-12", "close": 26.6987, "volume": 5834.0}, {"date": "2023-01-13", "close": 26.5487, "volume": 5958.0}, {"date": "2023-01-17", "close": 26.0987, "volume": 1812.0}, {"date": "2023-01-18", "close": 24.5988, "volume": 2014.0}, {"date": "2023-01-19", "close": 25.4987, "volume": 643.0}, {"date": "2023-01-20", "close": 25.6487, "volume": 1157.0}, {"date": "2023-01-23", "close": 26.6987, "volume": 2795.0}, {"date": "2023-01-24", "close": 28.1956, "volume": 3929.0}, {"date": "2023-01-25", "close": 27.5986, "volume": 917.0}, {"date": "2023-01-26", "close": 26.0987, "volume": 1925.0}, {"date": "2023-01-27", "close": 26.3987, "volume": 1163.0}, {"date": "2023-01-30", "close": 26.0987, "volume": 1432.0}, {"date": "2023-01-31", "close": 25.3487, "volume": 2065.0}, {"date": "2023-02-01", "close": 25.6487, "volume": 2447.0}, {"date": "2023-02-02", "close": 25.4987, "volume": 1993.0}, {"date": "2023-02-03", "close": 25.4987, "volume": 2005.0}, {"date": "2023-02-06", "close": 26.8487, "volume": 2506.0}, {"date": "2023-02-07", "close": 26.1002, "volume": 2497.0}, {"date": "2023-02-08", "close": 25.8887, "volume": 811.0}, {"date": "2023-02-09", "close": 25.1987, "volume": 2063.0}, {"date": "2023-02-10", "close": 24.7488, "volume": 562.0}, {"date": "2023-02-13", "close": 25.0487, "volume": 2251.0}, {"date": "2023-02-14", "close": 24.6738, "volume": 1071.0}, {"date": "2023-02-15", "close": 25.7687, "volume": 2260.0}, {"date": "2023-02-16", "close": 25.0487, "volume": 1112.0}, {"date": "2023-02-17", "close": 25.1297, "volume": 825.0}, {"date": "2023-02-21", "close": 24.5988, "volume": 837.0}, {"date": "2023-02-22", "close": 24.2988, "volume": 1457.0}, {"date": "2023-02-23", "close": 23.5488, "volume": 1109.0}, {"date": "2023-02-24", "close": 22.4989, "volume": 1364.0}, {"date": "2023-02-27", "close": 21.8989, "volume": 3279.0}, {"date": "2023-02-28", "close": 21.4489, "volume": 1342.0}, {"date": "2023-03-01", "close": 21.4489, "volume": 246.0}, {"date": "2023-03-02", "close": 21.8989, "volume": 631.0}, {"date": "2023-03-03", "close": 22.3489, "volume": 2656.0}, {"date": "2023-03-06", "close": 22.1239, "volume": 775.0}, {"date": "2023-03-07", "close": 21.6589, "volume": 528.0}, {"date": "2023-03-08", "close": 21.8989, "volume": 804.0}, {"date": "2023-03-09", "close": 21.7489, "volume": 1376.0}, {"date": "2023-03-10", "close": 21.1489, "volume": 560.0}, {"date": "2023-03-13", "close": 21.2989, "volume": 2125.0}, {"date": "2023-03-14", "close": 20.9989, "volume": 862.0}, {"date": "2023-03-15", "close": 21.2989, "volume": 855.0}, {"date": "2023-03-16", "close": 20.9989, "volume": 2588.0}, {"date": "2023-03-17", "close": 20.249, "volume": 4148.0}, {"date": "2023-03-20", "close": 20.699, "volume": 2204.0}, {"date": "2023-03-21", "close": 21.7489, "volume": 1344.0}, {"date": "2023-03-22", "close": 21.4489, "volume": 1852.0}, {"date": "2023-03-23", "close": 22.0489, "volume": 1038.0}, {"date": "2023-03-24", "close": 22.7989, "volume": 2103.0}, {"date": "2023-03-27", "close": 23.0988, "volume": 641.0}, {"date": "2023-03-28", "close": 22.1989, "volume": 1801.0}, {"date": "2023-03-29", "close": 22.0489, "volume": 716.0}, {"date": "2023-03-30", "close": 23.0988, "volume": 1241.0}, {"date": "2023-03-31", "close": 24.7488, "volume": 3738.0}, {"date": "2023-04-03", "close": 23.8488, "volume": 1829.0}, {"date": "2023-04-04", "close": 23.5488, "volume": 1037.0}, {"date": "2023-04-05", "close": 22.5004, "volume": 1330.0}, {"date": "2023-04-06", "close": 23.2488, "volume": 2904.0}, {"date": "2023-04-10", "close": 24.2238, "volume": 408.0}, {"date": "2023-04-11", "close": 24.1488, "volume": 1297.0}, {"date": "2023-04-12", "close": 23.6418, "volume": 1526.0}, {"date": "2023-04-13", "close": 24.1488, "volume": 572.0}, {"date": "2023-04-14", "close": 23.5488, "volume": 1283.0}, {"date": "2023-04-17", "close": 23.2488, "volume": 2137.0}, {"date": "2023-04-18", "close": 23.9988, "volume": 1917.0}, {"date": "2023-04-19", "close": 25.4987, "volume": 3151.0}, {"date": "2023-04-20", "close": 25.6487, "volume": 1900.0}, {"date": "2023-04-21", "close": 24.8988, "volume": 1057.0}, {"date": "2023-04-24", "close": 23.6988, "volume": 1618.0}, {"date": "2023-04-25", "close": 23.3973, "volume": 1002.0}, {"date": "2023-04-26", "close": 20.9989, "volume": 2781.0}, {"date": "2023-04-27", "close": 21.5974, "volume": 1871.0}, {"date": "2023-04-28", "close": 22.3489, "volume": 2367.0}, {"date": "2023-05-01", "close": 21.4489, "volume": 588.0}, {"date": "2023-05-02", "close": 21.7489, "volume": 1323.0}, {"date": "2023-05-03", "close": 22.3489, "volume": 1016.0}, {"date": "2023-05-04", "close": 23.1603, "volume": 1725.0}, {"date": "2023-05-05", "close": 23.9988, "volume": 1939.0}, {"date": "2023-05-08", "close": 23.5488, "volume": 772.0}, {"date": "2023-05-09", "close": 23.9988, "volume": 758.0}, {"date": "2023-05-10", "close": 24.5988, "volume": 950.0}, {"date": "2023-05-11", "close": 23.9988, "volume": 654.0}, {"date": "2023-05-12", "close": 23.3988, "volume": 813.0}, {"date": "2023-05-15", "close": 24.5988, "volume": 1209.0}, {"date": "2023-05-16", "close": 23.6988, "volume": 285.0}, {"date": "2023-05-17", "close": 24.2988, "volume": 1198.0}, {"date": "2023-05-18", "close": 24.1488, "volume": 531.0}, {"date": "2023-05-19", "close": 23.3988, "volume": 488.0}, {"date": "2023-05-22", "close": 22.0489, "volume": 2597.0}, {"date": "2023-05-23", "close": 22.1239, "volume": 3473.0}, {"date": "2023-05-24", "close": 21.8989, "volume": 3228.0}, {"date": "2023-05-25", "close": 21.1489, "volume": 1411.0}, {"date": "2023-05-26", "close": 20.9989, "volume": 1330.0}, {"date": "2023-05-30", "close": 19.799, "volume": 3787.0}, {"date": "2023-05-31", "close": 20.249, "volume": 2427.0}, {"date": "2023-06-01", "close": 20.9989, "volume": 1823.0}, {"date": "2023-06-02", "close": 20.9989, "volume": 474.0}, {"date": "2023-06-05", "close": 20.849, "volume": 1719.0}, {"date": "2023-06-06", "close": 20.699, "volume": 2498.0}, {"date": "2023-06-07", "close": 21.1489, "volume": 1228.0}, {"date": "2023-06-08", "close": 20.549, "volume": 1114.0}, {"date": "2023-06-09", "close": 20.399, "volume": 2328.0}, {"date": "2023-06-12", "close": 20.699, "volume": 528.0}, {"date": "2023-06-13", "close": 20.549, "volume": 1630.0}, {"date": "2023-06-14", "close": 20.099, "volume": 1107.0}, {"date": "2023-06-15", "close": 20.399, "volume": 907.0}, {"date": "2023-06-16", "close": 18.1491, "volume": 3881.0}, {"date": "2023-06-20", "close": 17.9991, "volume": 2645.0}, {"date": "2023-06-21", "close": 17.9991, "volume": 2024.0}, {"date": "2023-06-22", "close": 21.1489, "volume": 5846.0}, {"date": "2023-06-23", "close": 20.099, "volume": 4406.0}, {"date": "2023-06-26", "close": 20.324, "volume": 2612.0}, {"date": "2023-06-27", "close": 20.249, "volume": 2093.0}, {"date": "2023-06-28", "close": 20.549, "volume": 1612.0}, {"date": "2023-06-29", "close": 20.9989, "volume": 839.0}, {"date": "2023-06-30", "close": 21.4489, "volume": 1212.0}, {"date": "2023-07-03", "close": 20.8475, "volume": 2222.0}, {"date": "2023-07-05", "close": 20.399, "volume": 1802.0}, {"date": "2023-07-06", "close": 19.724, "volume": 2857.0}, {"date": "2023-07-07", "close": 20.249, "volume": 1517.0}, {"date": "2023-07-10", "close": 20.549, "volume": 942.0}, {"date": "2023-07-11", "close": 20.249, "volume": 985.0}, {"date": "2023-07-12", "close": 19.499, "volume": 1944.0}, {"date": "2023-07-13", "close": 19.199, "volume": 3846.0}, {"date": "2023-07-14", "close": 18.1491, "volume": 4128.0}, {"date": "2023-07-17", "close": 17.3991, "volume": 4659.0}, {"date": "2023-07-18", "close": 20.699, "volume": 5248.0}, {"date": "2023-07-19", "close": 20.399, "volume": 1477.0}, {"date": "2023-07-20", "close": 19.799, "volume": 1352.0}, {"date": "2023-07-21", "close": 19.799, "volume": 1848.0}, {"date": "2023-07-24", "close": 19.049, "volume": 1105.0}, {"date": "2023-07-25", "close": 19.049, "volume": 1502.0}, {"date": "2023-07-26", "close": 18.7491, "volume": 3501.0}, {"date": "2023-07-27", "close": 17.8491, "volume": 7593.0}, {"date": "2023-07-28", "close": 17.6991, "volume": 7923.0}, {"date": "2023-07-31", "close": 17.3991, "volume": 3364.0}, {"date": "2023-08-01", "close": 16.6492, "volume": 6188.0}, {"date": "2023-08-02", "close": 17.6991, "volume": 5440.0}, {"date": "2023-08-03", "close": 16.7992, "volume": 2895.0}, {"date": "2023-08-04", "close": 17.2491, "volume": 1169.0}, {"date": "2023-08-07", "close": 16.7992, "volume": 4076.0}, {"date": "2023-08-08", "close": 16.9492, "volume": 1408.0}, {"date": "2023-08-09", "close": 17.8491, "volume": 2154.0}, {"date": "2023-08-10", "close": 17.5491, "volume": 8256.0}, {"date": "2023-08-11", "close": 16.6507, "volume": 2452.0}, {"date": "2023-08-14", "close": 16.9492, "volume": 5734.0}, {"date": "2023-08-15", "close": 16.3492, "volume": 3623.0}, {"date": "2023-08-16", "close": 15.8992, "volume": 2109.0}, {"date": "2023-08-17", "close": 14.8493, "volume": 9852.0}, {"date": "2023-08-18", "close": 14.0153, "volume": 3986.0}, {"date": "2023-08-21", "close": 13.9118, "volume": 1917.0}, {"date": "2023-08-22", "close": 14.1023, "volume": 1923.0}, {"date": "2023-08-23", "close": 14.1158, "volume": 2354.0}, {"date": "2023-08-24", "close": 14.3993, "volume": 1398.0}, {"date": "2023-08-25", "close": 14.1593, "volume": 1448.0}, {"date": "2023-08-28", "close": 14.8058, "volume": 4441.0}, {"date": "2023-08-29", "close": 14.2013, "volume": 1714.0}, {"date": "2023-08-30", "close": 14.0708, "volume": 1421.0}, {"date": "2023-08-31", "close": 13.5038, "volume": 4539.0}, {"date": "2023-09-01", "close": 13.4993, "volume": 3856.0}, {"date": "2023-09-05", "close": 13.5143, "volume": 1418.0}, {"date": "2023-09-06", "close": 13.6493, "volume": 1294.0}, {"date": "2023-09-07", "close": 13.5563, "volume": 1998.0}, {"date": "2023-09-08", "close": 10.4245, "volume": 27300.0}, {"date": "2023-09-11", "close": 11.8194, "volume": 7096.0}, {"date": "2023-09-12", "close": 11.0544, "volume": 6885.0}, {"date": "2023-09-13", "close": 11.3994, "volume": 3910.0}, {"date": "2023-09-14", "close": 12.1044, "volume": 877.0}, {"date": "2023-09-15", "close": 10.8955, "volume": 3841.0}, {"date": "2023-09-18", "close": 11.2404, "volume": 3068.0}, {"date": "2023-09-19", "close": 11.2779, "volume": 1442.0}, {"date": "2023-09-20", "close": 10.6045, "volume": 726.0}, {"date": "2023-09-21", "close": 10.291, "volume": 2105.0}, {"date": "2023-09-22", "close": 10.3495, "volume": 4538.0}, {"date": "2023-09-25", "close": 10.0495, "volume": 932.0}, {"date": "2023-09-26", "close": 10.3195, "volume": 1098.0}, {"date": "2023-09-27", "close": 10.951, "volume": 3041.0}, {"date": "2023-09-28", "close": 10.6855, "volume": 949.0}, {"date": "2023-09-29", "close": 10.9945, "volume": 902.0}, {"date": "2023-10-02", "close": 10.4725, "volume": 1857.0}, {"date": "2023-10-03", "close": 10.4245, "volume": 718.0}, {"date": "2023-10-04", "close": 10.4845, "volume": 1741.0}, {"date": "2023-10-05", "close": 10.219, "volume": 1422.0}, {"date": "2023-10-06", "close": 10.4245, "volume": 927.0}, {"date": "2023-10-09", "close": 10.4995, "volume": 401.0}, {"date": "2023-10-10", "close": 10.6345, "volume": 773.0}, {"date": "2023-10-11", "close": 11.5134, "volume": 3111.0}, {"date": "2023-10-12", "close": 12.7494, "volume": 1401.0}, {"date": "2023-10-13", "close": 11.6694, "volume": 2262.0}, {"date": "2023-10-16", "close": 11.6994, "volume": 1616.0}, {"date": "2023-10-17", "close": 12.0684, "volume": 1329.0}, {"date": "2023-10-18", "close": 12.0009, "volume": 548.0}, {"date": "2023-10-19", "close": 12.0009, "volume": 535.0}, {"date": "2023-10-20", "close": 11.9994, "volume": 548.0}, {"date": "2023-10-23", "close": 11.5644, "volume": 1260.0}, {"date": "2023-10-24", "close": 12.4494, "volume": 4156.0}, {"date": "2023-10-25", "close": 11.9994, "volume": 1044.0}, {"date": "2023-10-26", "close": 11.2494, "volume": 2739.0}, {"date": "2023-10-27", "close": 11.9799, "volume": 3235.0}, {"date": "2023-10-30", "close": 14.6678, "volume": 7823.0}, {"date": "2023-10-31", "close": 16.3492, "volume": 12549.0}, {"date": "2023-11-01", "close": 19.499, "volume": 13364.0}, {"date": "2023-11-02", "close": 18.5991, "volume": 21359.0}, {"date": "2023-11-03", "close": 17.5491, "volume": 7104.0}, {"date": "2023-11-06", "close": 20.399, "volume": 10497.0}, {"date": "2023-11-07", "close": 21.8989, "volume": 15178.0}, {"date": "2023-11-08", "close": 22.4989, "volume": 11869.0}, {"date": "2023-11-09", "close": 20.849, "volume": 3251.0}, {"date": "2023-11-10", "close": 21.2989, "volume": 10234.0}, {"date": "2023-11-13", "close": 20.249, "volume": 5012.0}, {"date": "2023-11-14", "close": 21.4489, "volume": 2622.0}, {"date": "2023-11-15", "close": 20.849, "volume": 3343.0}, {"date": "2023-11-16", "close": 21.5344, "volume": 1724.0}, {"date": "2023-11-17", "close": 21.7489, "volume": 4721.0}, {"date": "2023-11-20", "close": 21.8989, "volume": 6082.0}, {"date": "2023-11-21", "close": 22.1989, "volume": 4082.0}, {"date": "2023-11-22", "close": 23.2488, "volume": 13876.0}, {"date": "2023-11-24", "close": 23.9988, "volume": 11160.0}, {"date": "2023-11-27", "close": 24.5988, "volume": 14079.0}, {"date": "2023-11-28", "close": 25.3487, "volume": 5919.0}, {"date": "2023-11-29", "close": 25.4987, "volume": 8882.0}, {"date": "2023-11-30", "close": 26.2487, "volume": 6156.0}, {"date": "2023-12-01", "close": 26.2487, "volume": 2069.0}, {"date": "2023-12-04", "close": 24.1488, "volume": 9359.0}, {"date": "2023-12-05", "close": 24.8988, "volume": 6350.0}, {"date": "2023-12-06", "close": 23.3988, "volume": 3657.0}, {"date": "2023-12-07", "close": 22.4989, "volume": 8440.0}, {"date": "2023-12-08", "close": 22.0489, "volume": 6384.0}, {"date": "2023-12-11", "close": 20.249, "volume": 14961.0}, {"date": "2023-12-12", "close": 20.474, "volume": 4548.0}, {"date": "2023-12-13", "close": 17.3991, "volume": 15077.0}, {"date": "2023-12-14", "close": 18.1491, "volume": 4216.0}, {"date": "2023-12-15", "close": 20.099, "volume": 12177.0}, {"date": "2023-12-18", "close": 20.849, "volume": 4335.0}, {"date": "2023-12-19", "close": 23.5488, "volume": 10583.0}, {"date": "2023-12-20", "close": 25.1987, "volume": 6780.0}, {"date": "2023-12-21", "close": 23.9988, "volume": 5343.0}, {"date": "2023-12-22", "close": 25.3487, "volume": 6846.0}, {"date": "2023-12-26", "close": 25.6487, "volume": 3340.0}, {"date": "2023-12-27", "close": 25.0487, "volume": 4361.0}, {"date": "2023-12-28", "close": 28.1986, "volume": 11625.0}, {"date": "2023-12-29", "close": 37.4981, "volume": 52711.0}, {"date": "2024-01-02", "close": 46.4977, "volume": 42467.0}, {"date": "2024-01-03", "close": 39.148, "volume": 34621.0}, {"date": "2024-01-04", "close": 37.4981, "volume": 9554.0}, {"date": "2024-01-05", "close": 39.298, "volume": 10492.0}, {"date": "2024-01-08", "close": 38.998, "volume": 8450.0}, {"date": "2024-01-09", "close": 44.8478, "volume": 12833.0}, {"date": "2024-01-10", "close": 32.3234, "volume": 28940.0}, {"date": "2024-01-11", "close": 29.9985, "volume": 58872.0}, {"date": "2024-01-12", "close": 25.0487, "volume": 17657.0}, {"date": "2024-01-16", "close": 30.4485, "volume": 13688.0}, {"date": "2024-01-17", "close": 32.9984, "volume": 12021.0}, {"date": "2024-01-18", "close": 32.2484, "volume": 4308.0}, {"date": "2024-01-19", "close": 31.4984, "volume": 7047.0}, {"date": "2024-01-22", "close": 35.5482, "volume": 12218.0}, {"date": "2024-01-23", "close": 37.4981, "volume": 11315.0}, {"date": "2024-01-24", "close": 35.5482, "volume": 6531.0}, {"date": "2024-01-25", "close": 33.7483, "volume": 8698.0}, {"date": "2024-01-26", "close": 33.2983, "volume": 5384.0}, {"date": "2024-01-29", "close": 26.3987, "volume": 43275.0}, {"date": "2024-01-30", "close": 30.5985, "volume": 21308.0}, {"date": "2024-01-31", "close": 34.3483, "volume": 24368.0}, {"date": "2024-02-01", "close": 33.2983, "volume": 8237.0}, {"date": "2024-02-02", "close": 32.0984, "volume": 3717.0}, {"date": "2024-02-05", "close": 32.3984, "volume": 4501.0}, {"date": "2024-02-06", "close": 30.4485, "volume": 22386.0}, {"date": "2024-02-07", "close": 31.3484, "volume": 10591.0}, {"date": "2024-02-08", "close": 30.2985, "volume": 3637.0}, {"date": "2024-02-09", "close": 31.4984, "volume": 12060.0}, {"date": "2024-02-12", "close": 32.8484, "volume": 5626.0}, {"date": "2024-02-13", "close": 32.0984, "volume": 3070.0}, {"date": "2024-02-14", "close": 31.0484, "volume": 3350.0}, {"date": "2024-02-15", "close": 30.5985, "volume": 3174.0}, {"date": "2024-02-16", "close": 30.5985, "volume": 2481.0}, {"date": "2024-02-20", "close": 28.4986, "volume": 14100.0}, {"date": "2024-02-21", "close": 27.2986, "volume": 5091.0}, {"date": "2024-02-22", "close": 28.7986, "volume": 3454.0}, {"date": "2024-02-23", "close": 28.7986, "volume": 2611.0}, {"date": "2024-02-26", "close": 29.0985, "volume": 3987.0}, {"date": "2024-02-27", "close": 29.5485, "volume": 5911.0}, {"date": "2024-02-28", "close": 29.5485, "volume": 2259.0}, {"date": "2024-02-29", "close": 28.4986, "volume": 2653.0}, {"date": "2024-03-01", "close": 29.8485, "volume": 5706.0}, {"date": "2024-03-04", "close": 31.4984, "volume": 132364.0}, {"date": "2024-03-05", "close": 23.6988, "volume": 74388.0}, {"date": "2024-03-06", "close": 22.4989, "volume": 18128.0}, {"date": "2024-03-07", "close": 23.6988, "volume": 10373.0}, {"date": "2024-03-08", "close": 23.0988, "volume": 3724.0}, {"date": "2024-03-11", "close": 20.9989, "volume": 11379.0}, {"date": "2024-03-12", "close": 21.7489, "volume": 3382.0}, {"date": "2024-03-13", "close": 21.1489, "volume": 5593.0}, {"date": "2024-03-14", "close": 20.249, "volume": 8519.0}, {"date": "2024-03-15", "close": 19.799, "volume": 9491.0}, {"date": "2024-03-18", "close": 20.099, "volume": 2856.0}, {"date": "2024-03-19", "close": 20.399, "volume": 8163.0}, {"date": "2024-03-20", "close": 20.849, "volume": 6570.0}, {"date": "2024-03-21", "close": 21.5989, "volume": 8440.0}, {"date": "2024-03-22", "close": 22.0489, "volume": 7131.0}, {"date": "2024-03-25", "close": 21.7489, "volume": 3823.0}, {"date": "2024-03-26", "close": 22.3489, "volume": 2196.0}, {"date": "2024-03-27", "close": 21.2989, "volume": 4610.0}, {"date": "2024-03-28", "close": 20.399, "volume": 23820.0}, {"date": "2024-04-01", "close": 19.799, "volume": 3272.0}, {"date": "2024-04-02", "close": 21.1489, "volume": 10870.0}, {"date": "2024-04-03", "close": 21.5989, "volume": 517.0}, {"date": "2024-04-04", "close": 22.1989, "volume": 2900.0}, {"date": "2024-04-05", "close": 21.2989, "volume": 3507.0}, {"date": "2024-04-08", "close": 19.949, "volume": 7075.0}, {"date": "2024-04-09", "close": 20.249, "volume": 4425.0}, {"date": "2024-04-10", "close": 18.8991, "volume": 6104.0}, {"date": "2024-04-11", "close": 19.349, "volume": 2524.0}, {"date": "2024-04-12", "close": 20.9989, "volume": 25772.0}, {"date": "2024-04-15", "close": 21.5989, "volume": 10817.0}, {"date": "2024-04-16", "close": 19.949, "volume": 8242.0}, {"date": "2024-04-17", "close": 19.199, "volume": 3877.0}, {"date": "2024-04-18", "close": 18.1491, "volume": 12014.0}, {"date": "2024-04-19", "close": 19.799, "volume": 3602.0}, {"date": "2024-04-22", "close": 19.199, "volume": 8826.0}, {"date": "2024-04-23", "close": 17.3991, "volume": 8692.0}, {"date": "2024-04-24", "close": 17.6991, "volume": 1726.0}, {"date": "2024-04-25", "close": 19.199, "volume": 7004.0}, {"date": "2024-04-26", "close": 18.7491, "volume": 3648.0}, {"date": "2024-04-29", "close": 19.349, "volume": 6632.0}, {"date": "2024-04-30", "close": 18.5991, "volume": 3843.0}, {"date": "2024-05-01", "close": 19.124, "volume": 1978.0}, {"date": "2024-05-02", "close": 19.349, "volume": 2091.0}, {"date": "2024-05-03", "close": 19.649, "volume": 1977.0}, {"date": "2024-05-06", "close": 20.249, "volume": 5204.0}, {"date": "2024-05-07", "close": 20.549, "volume": 2270.0}, {"date": "2024-05-08", "close": 20.699, "volume": 836.0}, {"date": "2024-05-09", "close": 18.8991, "volume": 2494.0}, {"date": "2024-05-10", "close": 20.249, "volume": 6298.0}, {"date": "2024-05-13", "close": 20.699, "volume": 4877.0}, {"date": "2024-05-14", "close": 21.5989, "volume": 4763.0}, {"date": "2024-05-15", "close": 20.399, "volume": 2023.0}, {"date": "2024-05-16", "close": 21.7489, "volume": 2347.0}, {"date": "2024-05-17", "close": 20.399, "volume": 2252.0}, {"date": "2024-05-20", "close": 19.499, "volume": 4349.0}, {"date": "2024-05-21", "close": 19.799, "volume": 6679.0}, {"date": "2024-05-22", "close": 20.549, "volume": 431.0}, {"date": "2024-05-23", "close": 19.499, "volume": 3553.0}, {"date": "2024-05-24", "close": 18.8991, "volume": 5731.0}, {"date": "2024-05-28", "close": 17.9991, "volume": 4813.0}, {"date": "2024-05-29", "close": 17.7741, "volume": 3430.0}, {"date": "2024-05-30", "close": 17.6991, "volume": 1870.0}, {"date": "2024-05-31", "close": 17.2491, "volume": 2692.0}, {"date": "2024-06-03", "close": 17.2491, "volume": 4750.0}, {"date": "2024-06-04", "close": 16.7992, "volume": 2630.0}, {"date": "2024-06-05", "close": 15.8992, "volume": 6651.0}, {"date": "2024-06-06", "close": 16.8682, "volume": 1558.0}, {"date": "2024-06-07", "close": 16.4992, "volume": 1063.0}, {"date": "2024-06-10", "close": 16.3492, "volume": 3396.0}, {"date": "2024-06-11", "close": 16.1242, "volume": 2854.0}, {"date": "2024-06-12", "close": 16.6492, "volume": 3721.0}, {"date": "2024-06-13", "close": 16.9492, "volume": 1263.0}, {"date": "2024-06-14", "close": 15.8242, "volume": 2230.0}, {"date": "2024-06-17", "close": 16.4992, "volume": 5629.0}, {"date": "2024-06-18", "close": 15.5992, "volume": 2903.0}, {"date": "2024-06-20", "close": 15.4492, "volume": 4922.0}, {"date": "2024-06-21", "close": 16.1992, "volume": 6879.0}, {"date": "2024-06-24", "close": 14.9993, "volume": 5509.0}, {"date": "2024-06-25", "close": 15.1492, "volume": 4156.0}, {"date": "2024-06-26", "close": 15.2992, "volume": 2015.0}, {"date": "2024-06-27", "close": 15.7492, "volume": 2905.0}, {"date": "2024-06-28", "close": 15.8242, "volume": 1261.0}, {"date": "2024-07-01", "close": 15.5992, "volume": 1815.0}, {"date": "2024-07-02", "close": 15.4492, "volume": 731.0}, {"date": "2024-07-03", "close": 15.4492, "volume": 936.0}, {"date": "2024-07-05", "close": 16.0492, "volume": 2268.0}, {"date": "2024-07-08", "close": 16.4992, "volume": 1844.0}, {"date": "2024-07-09", "close": 16.1992, "volume": 2524.0}, {"date": "2024-07-10", "close": 16.3492, "volume": 910.0}, {"date": "2024-07-11", "close": 16.9492, "volume": 5867.0}, {"date": "2024-07-12", "close": 17.8491, "volume": 1841.0}, {"date": "2024-07-15", "close": 20.549, "volume": 10320.0}, {"date": "2024-07-16", "close": 20.174, "volume": 4611.0}, {"date": "2024-07-17", "close": 20.699, "volume": 3521.0}, {"date": "2024-07-18", "close": 19.499, "volume": 2524.0}, {"date": "2024-07-19", "close": 18.2991, "volume": 4316.0}, {"date": "2024-07-22", "close": 18.7491, "volume": 1344.0}, {"date": "2024-07-23", "close": 19.949, "volume": 2394.0}, {"date": "2024-07-24", "close": 19.199, "volume": 638.0}, {"date": "2024-07-25", "close": 20.024, "volume": 4186.0}, {"date": "2024-07-26", "close": 19.499, "volume": 1707.0}, {"date": "2024-07-29", "close": 22.2739, "volume": 31973.0}, {"date": "2024-07-30", "close": 15.8992, "volume": 47450.0}, {"date": "2024-07-31", "close": 15.7492, "volume": 6696.0}, {"date": "2024-08-01", "close": 15.7492, "volume": 5455.0}, {"date": "2024-08-02", "close": 14.9993, "volume": 7308.0}, {"date": "2024-08-05", "close": 14.6993, "volume": 9236.0}, {"date": "2024-08-06", "close": 15.8992, "volume": 2720.0}, {"date": "2024-08-07", "close": 15.0742, "volume": 5276.0}, {"date": "2024-08-08", "close": 14.9243, "volume": 5489.0}, {"date": "2024-08-09", "close": 14.9978, "volume": 1628.0}, {"date": "2024-08-12", "close": 14.9993, "volume": 1374.0}, {"date": "2024-08-13", "close": 15.1987, "volume": 1529.0}, {"date": "2024-08-14", "close": 14.6993, "volume": 4023.0}, {"date": "2024-08-15", "close": 13.3568, "volume": 6917.0}, {"date": "2024-08-16", "close": 13.4558, "volume": 5305.0}, {"date": "2024-08-19", "close": 13.1993, "volume": 3503.0}, {"date": "2024-08-20", "close": 13.3463, "volume": 10488.0}, {"date": "2024-08-21", "close": 13.6463, "volume": 10664.0}, {"date": "2024-08-22", "close": 14.0993, "volume": 7710.0}, {"date": "2024-08-23", "close": 16.0492, "volume": 10585.0}, {"date": "2024-08-26", "close": 16.4992, "volume": 12400.0}, {"date": "2024-08-27", "close": 16.9492, "volume": 6672.0}, {"date": "2024-08-28", "close": 16.4992, "volume": 3019.0}, {"date": "2024-08-29", "close": 16.7992, "volume": 3279.0}, {"date": "2024-08-30", "close": 17.9991, "volume": 25586.0}, {"date": "2024-09-03", "close": 17.2491, "volume": 4159.0}, {"date": "2024-09-04", "close": 17.0691, "volume": 5445.0}, {"date": "2024-09-05", "close": 17.0991, "volume": 1865.0}, {"date": "2024-09-06", "close": 17.2491, "volume": 2950.0}, {"date": "2024-09-09", "close": 17.3991, "volume": 5304.0}, {"date": "2024-09-10", "close": 17.9991, "volume": 3034.0}, {"date": "2024-09-11", "close": 16.9702, "volume": 3567.0}, {"date": "2024-09-12", "close": 17.9991, "volume": 7631.0}, {"date": "2024-09-13", "close": 18.3741, "volume": 7271.0}, {"date": "2024-09-16", "close": 18.4491, "volume": 3417.0}, {"date": "2024-09-17", "close": 18.2991, "volume": 1297.0}, {"date": "2024-09-18", "close": 17.9991, "volume": 1974.0}, {"date": "2024-09-19", "close": 18.7491, "volume": 9752.0}, {"date": "2024-09-20", "close": 18.1491, "volume": 11866.0}, {"date": "2024-09-23", "close": 18.1491, "volume": 2918.0}, {"date": "2024-09-24", "close": 18.4491, "volume": 2658.0}, {"date": "2024-09-25", "close": 17.8506, "volume": 2740.0}, {"date": "2024-09-26", "close": 17.6991, "volume": 3416.0}, {"date": "2024-09-27", "close": 17.9991, "volume": 963.0}, {"date": "2024-09-30", "close": 17.3991, "volume": 3662.0}, {"date": "2024-10-01", "close": 16.6492, "volume": 1746.0}, {"date": "2024-10-02", "close": 15.1492, "volume": 3252.0}, {"date": "2024-10-03", "close": 15.2992, "volume": 4570.0}, {"date": "2024-10-04", "close": 15.5992, "volume": 1846.0}, {"date": "2024-10-07", "close": 15.4492, "volume": 1940.0}, {"date": "2024-10-08", "close": 15.2992, "volume": 1500.0}, {"date": "2024-10-09", "close": 15.3232, "volume": 2458.0}, {"date": "2024-10-10", "close": 15.2992, "volume": 2116.0}, {"date": "2024-10-11", "close": 15.8992, "volume": 1818.0}, {"date": "2024-10-14", "close": 15.7492, "volume": 2265.0}, {"date": "2024-10-15", "close": 15.8992, "volume": 5437.0}, {"date": "2024-10-16", "close": 16.1992, "volume": 2428.0}, {"date": "2024-10-17", "close": 15.4492, "volume": 2337.0}, {"date": "2024-10-18", "close": 15.7492, "volume": 2449.0}, {"date": "2024-10-21", "close": 15.4492, "volume": 1488.0}, {"date": "2024-10-22", "close": 15.5992, "volume": 1029.0}, {"date": "2024-10-23", "close": 15.4492, "volume": 3581.0}, {"date": "2024-10-24", "close": 15.2992, "volume": 2028.0}, {"date": "2024-10-25", "close": 15.5992, "volume": 3779.0}, {"date": "2024-10-28", "close": 16.9492, "volume": 16021.0}, {"date": "2024-10-29", "close": 14.4023, "volume": 18871.0}, {"date": "2024-10-30", "close": 13.9793, "volume": 6098.0}, {"date": "2024-10-31", "close": 12.8394, "volume": 10202.0}, {"date": "2024-11-01", "close": 13.3058, "volume": 4048.0}, {"date": "2024-11-04", "close": 13.0643, "volume": 7046.0}, {"date": "2024-11-05", "close": 13.3493, "volume": 3117.0}, {"date": "2024-11-06", "close": 13.6118, "volume": 5201.0}, {"date": "2024-11-07", "close": 13.3538, "volume": 2739.0}, {"date": "2024-11-08", "close": 12.8994, "volume": 9758.0}, {"date": "2024-11-11", "close": 11.6094, "volume": 19634.0}, {"date": "2024-11-12", "close": 11.5344, "volume": 9786.0}, {"date": "2024-11-13", "close": 11.5344, "volume": 6571.0}, {"date": "2024-11-14", "close": 11.3844, "volume": 4499.0}, {"date": "2024-11-15", "close": 11.2494, "volume": 3918.0}, {"date": "2024-11-18", "close": 10.75, "volume": 5970.0}, {"date": "2024-11-19", "close": 10.6045, "volume": 6499.0}, {"date": "2024-11-20", "close": 10.7845, "volume": 6744.0}, {"date": "2024-11-21", "close": 10.7995, "volume": 5058.0}, {"date": "2024-11-22", "close": 10.3645, "volume": 8718.0}, {"date": "2024-11-25", "close": 10.357, "volume": 9805.0}, {"date": "2024-11-26", "close": 10.0825, "volume": 10217.0}, {"date": "2024-11-27", "close": 9.9595, "volume": 10833.0}, {"date": "2024-11-29", "close": 10.4245, "volume": 6135.0}, {"date": "2024-12-02", "close": 10.354, "volume": 6773.0}, {"date": "2024-12-03", "close": 10.3345, "volume": 3972.0}, {"date": "2024-12-04", "close": 10.4845, "volume": 4619.0}, {"date": "2024-12-05", "close": 10.027, "volume": 8395.0}, {"date": "2024-12-06", "close": 10.1635, "volume": 9660.0}, {"date": "2024-12-09", "close": 10.4545, "volume": 5300.0}, {"date": "2024-12-10", "close": 10.1245, "volume": 2569.0}, {"date": "2024-12-11", "close": 9.571, "volume": 10301.0}, {"date": "2024-12-12", "close": 8.5646, "volume": 18714.0}, {"date": "2024-12-13", "close": 8.5001, "volume": 15473.0}, {"date": "2024-12-16", "close": 9.598, "volume": 13034.0}, {"date": "2024-12-17", "close": 10.7545, "volume": 14926.0}, {"date": "2024-12-18", "close": 9.4645, "volume": 14202.0}, {"date": "2024-12-19", "close": 9.6895, "volume": 7501.0}, {"date": "2024-12-20", "close": 8.7011, "volume": 8784.0}, {"date": "2024-12-23", "close": 9.0745, "volume": 4084.0}, {"date": "2024-12-24", "close": 9.1495, "volume": 3895.0}, {"date": "2024-12-26", "close": 9.3145, "volume": 7985.0}, {"date": "2024-12-27", "close": 9.7345, "volume": 17336.0}, {"date": "2024-12-30", "close": 9.1495, "volume": 48394.0}, {"date": "2024-12-31", "close": 9.1495, "volume": 12690.0}, {"date": "2025-01-02", "close": 9.337, "volume": 13331.0}, {"date": "2025-01-03", "close": 10.9495, "volume": 190053.0}, {"date": "2025-01-06", "close": 11.5419, "volume": 2668137.0}, {"date": "2025-01-07", "close": 12.4494, "volume": 347153.0}, {"date": "2025-01-08", "close": 10.501, "volume": 170232.0}, {"date": "2025-01-10", "close": 11.8344, "volume": 90658.0}, {"date": "2025-01-13", "close": 10.681, "volume": 71043.0}, {"date": "2025-01-14", "close": 10.4125, "volume": 43843.0}, {"date": "2025-01-15", "close": 9.751, "volume": 59509.0}, {"date": "2025-01-16", "close": 10.3645, "volume": 32662.0}, {"date": "2025-01-17", "close": 9.772, "volume": 40279.0}, {"date": "2025-01-21", "close": 9.4945, "volume": 73167.0}, {"date": "2025-01-22", "close": 9.6445, "volume": 19825.0}, {"date": "2025-01-23", "close": 9.7345, "volume": 32048.0}, {"date": "2025-01-24", "close": 9.6595, "volume": 14130.0}, {"date": "2025-01-27", "close": 9.4045, "volume": 21357.0}, {"date": "2025-01-28", "close": 9.6145, "volume": 52354.0}, {"date": "2025-01-29", "close": 9.298, "volume": 18938.0}, {"date": "2025-01-30", "close": 8.6846, "volume": 32473.0}, {"date": "2025-01-31", "close": 8.0756, "volume": 36724.0}, {"date": "2025-02-03", "close": 7.8776, "volume": 47323.0}, {"date": "2025-02-04", "close": 8.2496, "volume": 19306.0}, {"date": "2025-02-05", "close": 8.2421, "volume": 14741.0}, {"date": "2025-02-06", "close": 8.1071, "volume": 11598.0}, {"date": "2025-02-07", "close": 7.8746, "volume": 15950.0}, {"date": "2025-02-10", "close": 8.6186, "volume": 27354.0}, {"date": "2025-02-11", "close": 8.6441, "volume": 17680.0}, {"date": "2025-02-12", "close": 8.3246, "volume": 9484.0}, {"date": "2025-02-13", "close": 8.6096, "volume": 12891.0}, {"date": "2025-02-14", "close": 8.5541, "volume": 15563.0}, {"date": "2025-02-18", "close": 8.9216, "volume": 34748.0}, {"date": "2025-02-19", "close": 8.8421, "volume": 5921.0}, {"date": "2025-02-20", "close": 8.4086, "volume": 9714.0}, {"date": "2025-02-21", "close": 8.2256, "volume": 6406.0}, {"date": "2025-02-24", "close": 7.9886, "volume": 13260.0}, {"date": "2025-02-25", "close": 7.7126, "volume": 12391.0}, {"date": "2025-02-26", "close": 7.9496, "volume": 7588.0}, {"date": "2025-02-27", "close": 7.7471, "volume": 8861.0}, {"date": "2025-02-28", "close": 7.8716, "volume": 6839.0}, {"date": "2025-03-03", "close": 7.2311, "volume": 18901.0}, {"date": "2025-03-04", "close": 7.1426, "volume": 30214.0}, {"date": "2025-03-05", "close": 6.5697, "volume": 20975.0}, {"date": "2025-03-06", "close": 6.0432, "volume": 34501.0}, {"date": "2025-03-07", "close": 5.7912, "volume": 22185.0}, {"date": "2025-03-10", "close": 5.2497, "volume": 31174.0}, {"date": "2025-03-11", "close": 5.6982, "volume": 24018.0}, {"date": "2025-03-12", "close": 6.0687, "volume": 17051.0}, {"date": "2025-03-13", "close": 6.8982, "volume": 25666.0}, {"date": "2025-03-14", "close": 6.3582, "volume": 13170.0}, {"date": "2025-03-17", "close": 6.4662, "volume": 12207.0}, {"date": "2025-03-18", "close": 6.4527, "volume": 2300.0}, {"date": "2025-03-19", "close": 6.7347, "volume": 11697.0}, {"date": "2025-03-20", "close": 6.7497, "volume": 5647.0}, {"date": "2025-03-21", "close": 7.4996, "volume": 10784.0}, {"date": "2025-03-24", "close": 7.3346, "volume": 8749.0}, {"date": "2025-03-25", "close": 6.7797, "volume": 22365.0}, {"date": "2025-03-26", "close": 6.7347, "volume": 4318.0}, {"date": "2025-03-27", "close": 6.5802, "volume": 2857.0}, {"date": "2025-03-28", "close": 6.5547, "volume": 5823.0}, {"date": "2025-03-31", "close": 6.0447, "volume": 10153.0}, {"date": "2025-04-01", "close": 6.0837, "volume": 2194.0}, {"date": "2025-04-02", "close": 6.2247, "volume": 5964.0}, {"date": "2025-04-03", "close": 6.2802, "volume": 8661.0}, {"date": "2025-04-04", "close": 5.6697, "volume": 12823.0}, {"date": "2025-04-07", "close": 5.7972, "volume": 17454.0}, {"date": "2025-04-08", "close": 5.6637, "volume": 3012.0}, {"date": "2025-04-09", "close": 5.9577, "volume": 11217.0}, {"date": "2025-04-10", "close": 5.4147, "volume": 3154.0}, {"date": "2025-04-11", "close": 5.4807, "volume": 12216.0}, {"date": "2025-04-14", "close": 5.6697, "volume": 5711.0}, {"date": "2025-04-15", "close": 5.9562, "volume": 7108.0}, {"date": "2025-04-16", "close": 6.2067, "volume": 4752.0}, {"date": "2025-04-17", "close": 6.1797, "volume": 2269.0}, {"date": "2025-04-21", "close": 6.1227, "volume": 4558.0}, {"date": "2025-04-22", "close": 6.0447, "volume": 7059.0}, {"date": "2025-04-23", "close": 6.2952, "volume": 5223.0}, {"date": "2025-04-24", "close": 6.4497, "volume": 9041.0}, {"date": "2025-04-25", "close": 6.6297, "volume": 5125.0}, {"date": "2025-04-28", "close": 7.6271, "volume": 40429.0}, {"date": "2025-04-29", "close": 7.3601, "volume": 9770.0}, {"date": "2025-04-30", "close": 7.1096, "volume": 9630.0}, {"date": "2025-05-01", "close": 7.2566, "volume": 5211.0}, {"date": "2025-05-02", "close": 7.2446, "volume": 4609.0}, {"date": "2025-05-05", "close": 7.1456, "volume": 14005.0}, {"date": "2025-05-06", "close": 6.4947, "volume": 17342.0}, {"date": "2025-05-07", "close": 6.5772, "volume": 6234.0}, {"date": "2025-05-08", "close": 6.2007, "volume": 7852.0}, {"date": "2025-05-09", "close": 6.4032, "volume": 2276.0}, {"date": "2025-05-12", "close": 6.4527, "volume": 5238.0}, {"date": "2025-05-13", "close": 6.7107, "volume": 71047.0}, {"date": "2025-05-14", "close": 6.7797, "volume": 43678.0}, {"date": "2025-05-15", "close": 5.9997, "volume": 6608691.0}, {"date": "2025-05-16", "close": 5.6142, "volume": 299146.0}, {"date": "2025-05-19", "close": 4.9648, "volume": 456633.0}, {"date": "2025-05-20", "close": 4.3588, "volume": 284720.0}, {"date": "2025-05-21", "close": 3.7858, "volume": 114341.0}, {"date": "2025-05-22", "close": 4.1788, "volume": 125542.0}, {"date": "2025-05-23", "close": 4.1968, "volume": 57557.0}, {"date": "2025-05-27", "close": 4.4338, "volume": 95311.0}, {"date": "2025-05-28", "close": 4.4983, "volume": 101794.0}, {"date": "2025-05-29", "close": 4.5403, "volume": 69960.0}, {"date": "2025-05-30", "close": 4.5298, "volume": 52028.0}, {"date": "2025-06-02", "close": 4.67, "volume": 122956.0}, {"date": "2025-06-03", "close": 4.41, "volume": 68101.0}, {"date": "2025-06-04", "close": 4.36, "volume": 154913.0}, {"date": "2025-06-05", "close": 4.31, "volume": 50105.0}, {"date": "2025-06-06", "close": 4.27, "volume": 36484.0}, {"date": "2025-06-09", "close": 4.31, "volume": 30819.0}, {"date": "2025-06-10", "close": 4.17, "volume": 41548.0}, {"date": "2025-06-11", "close": 4.23, "volume": 38876.0}, {"date": "2025-06-12", "close": 3.865, "volume": 77348.0}, {"date": "2025-06-13", "close": 3.84, "volume": 27513.0}, {"date": "2025-06-16", "close": 3.86, "volume": 17158.0}, {"date": "2025-06-17", "close": 3.9, "volume": 37538.0}, {"date": "2025-06-18", "close": 3.59, "volume": 3277851.0}, {"date": "2025-06-20", "close": 2.88, "volume": 325395.0}, {"date": "2025-06-23", "close": 2.82, "volume": 104571.0}, {"date": "2025-06-24", "close": 3.06, "volume": 111548.0}, {"date": "2025-06-25", "close": 3.15, "volume": 71470.0}, {"date": "2025-06-26", "close": 3.57, "volume": 536203.0}, {"date": "2025-06-27", "close": 3.35, "volume": 170730.0}, {"date": "2025-06-30", "close": 3.29, "volume": 101361.0}, {"date": "2025-07-01", "close": 3.39, "volume": 73265.0}, {"date": "2025-07-02", "close": 3.49, "volume": 50682.0}, {"date": "2025-07-03", "close": 3.28, "volume": 36742.0}, {"date": "2025-07-07", "close": 3.27, "volume": 24843.0}, {"date": "2025-07-08", "close": 3.46, "volume": 42488.0}, {"date": "2025-07-09", "close": 3.58, "volume": 61203.0}, {"date": "2025-07-10", "close": 3.45, "volume": 105160.0}, {"date": "2025-07-11", "close": 3.38, "volume": 42243.0}, {"date": "2025-07-14", "close": 3.26, "volume": 110707.0}, {"date": "2025-07-15", "close": 3.22, "volume": 59266.0}, {"date": "2025-07-16", "close": 3.32, "volume": 60866.0}, {"date": "2025-07-17", "close": 3.73, "volume": 153848.0}, {"date": "2025-07-18", "close": 3.8, "volume": 144368.0}, {"date": "2025-07-21", "close": 3.96, "volume": 155559.0}, {"date": "2025-07-22", "close": 3.86, "volume": 55589.0}, {"date": "2025-07-23", "close": 4.4, "volume": 139917.0}, {"date": "2025-07-24", "close": 4.72, "volume": 213624.0}, {"date": "2025-07-25", "close": 4.82, "volume": 305337.0}, {"date": "2025-07-28", "close": 4.53, "volume": 602901.0}, {"date": "2025-07-29", "close": 3.29, "volume": 352256.0}, {"date": "2025-07-30", "close": 3.63, "volume": 121118.0}, {"date": "2025-07-31", "close": 3.48, "volume": 69526.0}, {"date": "2025-08-01", "close": 3.49, "volume": 34841.0}, {"date": "2025-08-04", "close": 3.29, "volume": 113132.0}, {"date": "2025-08-05", "close": 3.38, "volume": 76242.0}, {"date": "2025-08-06", "close": 3.25, "volume": 44335.0}, {"date": "2025-08-07", "close": 3.14, "volume": 63593.0}, {"date": "2025-08-08", "close": 2.99, "volume": 128448.0}, {"date": "2025-08-11", "close": 2.98, "volume": 24982.0}, {"date": "2025-08-12", "close": 3.04, "volume": 29331.0}, {"date": "2025-08-13", "close": 3.21, "volume": 43042.0}, {"date": "2025-08-14", "close": 3.19, "volume": 23767.0}, {"date": "2025-08-15", "close": 3.14, "volume": 32310.0}, {"date": "2025-08-18", "close": 3.24, "volume": 57017.0}, {"date": "2025-08-19", "close": 3.1, "volume": 59268.0}, {"date": "2025-08-20", "close": 3.26, "volume": 42750.0}, {"date": "2025-08-21", "close": 3.35, "volume": 28160.0}, {"date": "2025-08-22", "close": 3.55, "volume": 35507.0}, {"date": "2025-08-25", "close": 3.72, "volume": 48370.0}, {"date": "2025-08-26", "close": 3.74, "volume": 41224.0}, {"date": "2025-08-27", "close": 3.8, "volume": 28579.0}, {"date": "2025-08-28", "close": 3.89, "volume": 25922.0}, {"date": "2025-08-29", "close": 3.75, "volume": 10080.0}, {"date": "2025-09-02", "close": 3.95, "volume": 58949.0}, {"date": "2025-09-03", "close": 4.23, "volume": 85913.0}, {"date": "2025-09-04", "close": 4.06, "volume": 29850.0}, {"date": "2025-09-05", "close": 4.04, "volume": 16099.0}, {"date": "2025-09-08", "close": 4.12, "volume": 19793.0}, {"date": "2025-09-09", "close": 4.055, "volume": 31485.0}, {"date": "2025-09-10", "close": 4.01, "volume": 21328.0}, {"date": "2025-09-11", "close": 3.92, "volume": 124475.0}, {"date": "2025-09-12", "close": 3.83, "volume": 34839.0}, {"date": "2025-09-15", "close": 4.0, "volume": 26350.0}, {"date": "2025-09-16", "close": 3.98, "volume": 25640.0}, {"date": "2025-09-17", "close": 3.9, "volume": 17094.0}, {"date": "2025-09-18", "close": 4.28, "volume": 210212.0}, {"date": "2025-09-19", "close": 4.42, "volume": 91214.0}, {"date": "2025-09-22", "close": 4.4, "volume": 64578.0}, {"date": "2025-09-23", "close": 4.46, "volume": 45195.0}, {"date": "2025-09-24", "close": 4.66, "volume": 53903.0}, {"date": "2025-09-25", "close": 4.69, "volume": 87174.0}, {"date": "2025-09-26", "close": 5.055, "volume": 96193.0}, {"date": "2025-09-29", "close": 5.46, "volume": 109759.0}, {"date": "2025-09-30", "close": 5.13, "volume": 62366.0}, {"date": "2025-10-01", "close": 5.145, "volume": 28028.0}, {"date": "2025-10-02", "close": 5.32, "volume": 24218.0}, {"date": "2025-10-03", "close": 5.6, "volume": 62363.0}, {"date": "2025-10-06", "close": 5.49, "volume": 31233.0}, {"date": "2025-10-07", "close": 5.4, "volume": 45460.0}, {"date": "2025-10-08", "close": 5.24, "volume": 48479.0}, {"date": "2025-10-09", "close": 5.34, "volume": 45557.0}, {"date": "2025-10-10", "close": 4.94, "volume": 85675.0}, {"date": "2025-10-13", "close": 4.94, "volume": 27705.0}, {"date": "2025-10-14", "close": 5.08, "volume": 32036.0}, {"date": "2025-10-15", "close": 5.17, "volume": 70454.0}, {"date": "2025-10-16", "close": 4.91, "volume": 44033.0}, {"date": "2025-10-17", "close": 4.61, "volume": 38476.0}, {"date": "2025-10-20", "close": 4.84, "volume": 30981.0}, {"date": "2025-10-21", "close": 4.91, "volume": 13426.0}, {"date": "2025-10-22", "close": 4.6, "volume": 47683.0}, {"date": "2025-10-23", "close": 4.87, "volume": 23675.0}, {"date": "2025-10-24", "close": 5.09, "volume": 32033.0}, {"date": "2025-10-27", "close": 4.92, "volume": 35972.0}, {"date": "2025-10-28", "close": 4.81, "volume": 60705.0}, {"date": "2025-10-29", "close": 5.25, "volume": 146257.0}, {"date": "2025-10-30", "close": 5.1, "volume": 59684.0}, {"date": "2025-10-31", "close": 5.39, "volume": 50261.0}, {"date": "2025-11-03", "close": 5.16, "volume": 36141.0}, {"date": "2025-11-04", "close": 5.13, "volume": 34030.0}, {"date": "2025-11-05", "close": 5.25, "volume": 20537.0}, {"date": "2025-11-06", "close": 4.85, "volume": 30632.0}, {"date": "2025-11-07", "close": 4.67, "volume": 63752.0}, {"date": "2025-11-10", "close": 5.0, "volume": 95633.0}, {"date": "2025-11-11", "close": 4.99, "volume": 38612.0}, {"date": "2025-11-12", "close": 5.45, "volume": 86834.0}, {"date": "2025-11-13", "close": 4.79, "volume": 88697.0}, {"date": "2025-11-14", "close": 4.49, "volume": 38250.0}, {"date": "2025-11-17", "close": 4.16, "volume": 34136.0}, {"date": "2025-11-18", "close": 4.175, "volume": 48148.0}, {"date": "2025-11-19", "close": 4.03, "volume": 19990.0}, {"date": "2025-11-20", "close": 3.87, "volume": 27660.0}, {"date": "2025-11-21", "close": 4.08, "volume": 16753.0}, {"date": "2025-11-24", "close": 4.22, "volume": 8630.0}, {"date": "2025-11-25", "close": 4.38, "volume": 7575.0}, {"date": "2025-11-26", "close": 4.47, "volume": 10045.0}, {"date": "2025-11-28", "close": 4.73, "volume": 14103.0}, {"date": "2025-12-01", "close": 4.73, "volume": 9718.0}, {"date": "2025-12-02", "close": 4.6, "volume": 6135.0}, {"date": "2025-12-03", "close": 4.42, "volume": 76421.0}, {"date": "2025-12-04", "close": 4.07, "volume": 5479283.0}, {"date": "2025-12-05", "close": 4.29, "volume": 197334.0}, {"date": "2025-12-08", "close": 4.42, "volume": 94089.0}, {"date": "2025-12-09", "close": 4.82, "volume": 110979.0}, {"date": "2025-12-10", "close": 4.84, "volume": 61580.0}, {"date": "2025-12-11", "close": 4.68, "volume": 28569.0}, {"date": "2025-12-12", "close": 4.67, "volume": 47715.0}, {"date": "2025-12-15", "close": 4.65, "volume": 31112.0}, {"date": "2025-12-16", "close": 4.7, "volume": 19709.0}, {"date": "2025-12-17", "close": 4.73, "volume": 15805.0}, {"date": "2025-12-18", "close": 4.82, "volume": 90667.0}, {"date": "2025-12-19", "close": 4.86, "volume": 57667.0}, {"date": "2025-12-22", "close": 5.27, "volume": 54553.0}, {"date": "2025-12-23", "close": 5.31, "volume": 61085.0}, {"date": "2025-12-24", "close": 5.47, "volume": 54922.0}, {"date": "2025-12-26", "close": 5.56, "volume": 26759.0}, {"date": "2025-12-29", "close": 5.46, "volume": 2855245.0}, {"date": "2025-12-30", "close": 10.58, "volume": 111143000.0}, {"date": "2025-12-31", "close": 8.64, "volume": 3729832.0}, {"date": "2026-01-02", "close": 7.84, "volume": 1227152.0}, {"date": "2026-01-05", "close": 8.55, "volume": 767115.0}, {"date": "2026-01-06", "close": 9.53, "volume": 977644.0}, {"date": "2026-01-07", "close": 8.82, "volume": 563668.0}, {"date": "2026-01-08", "close": 8.19, "volume": 355890.0}, {"date": "2026-01-09", "close": 7.93, "volume": 404706.0}, {"date": "2026-01-12", "close": 8.78, "volume": 282385.0}, {"date": "2026-01-13", "close": 8.22, "volume": 292618.0}, {"date": "2026-01-14", "close": 8.1, "volume": 87569.0}, {"date": "2026-01-15", "close": 8.55, "volume": 230506.0}, {"date": "2026-01-16", "close": 8.86, "volume": 259202.0}, {"date": "2026-01-20", "close": 8.22, "volume": 157983.0}, {"date": "2026-01-21", "close": 7.85, "volume": 415587.0}, {"date": "2026-01-22", "close": 7.91, "volume": 85372.0}, {"date": "2026-01-23", "close": 8.71, "volume": 196407.0}, {"date": "2026-01-26", "close": 7.92, "volume": 351755.0}, {"date": "2026-01-27", "close": 8.26, "volume": 149037.0}, {"date": "2026-01-28", "close": 8.5, "volume": 177279.0}, {"date": "2026-01-29", "close": 8.39, "volume": 127883.0}, {"date": "2026-01-30", "close": 8.7, "volume": 145901.0}, {"date": "2026-02-02", "close": 9.37, "volume": 231725.0}, {"date": "2026-02-03", "close": 9.07, "volume": 90200.0}, {"date": "2026-02-04", "close": 9.525, "volume": 310151.0}, {"date": "2026-02-05", "close": 9.36, "volume": 168708.0}, {"date": "2026-02-06", "close": 10.41, "volume": 286895.0}, {"date": "2026-02-09", "close": 9.98, "volume": 92747.0}, {"date": "2026-02-10", "close": 9.84, "volume": 215465.0}, {"date": "2026-02-11", "close": 9.91, "volume": 139453.0}, {"date": "2026-02-12", "close": 9.2, "volume": 105752.0}, {"date": "2026-02-13", "close": 9.87, "volume": 228334.0}, {"date": "2026-02-17", "close": 11.155, "volume": 233992.0}, {"date": "2026-02-18", "close": 12.95, "volume": 285209.0}, {"date": "2026-02-19", "close": 12.3, "volume": 133804.0}, {"date": "2026-02-20", "close": 11.18, "volume": 131490.0}, {"date": "2026-02-23", "close": 10.64, "volume": 105927.0}, {"date": "2026-02-24", "close": 10.17, "volume": 127498.0}, {"date": "2026-02-25", "close": 9.64, "volume": 73922.0}, {"date": "2026-02-26", "close": 10.02, "volume": 55721.0}, {"date": "2026-02-27", "close": 10.14, "volume": 54547.0}, {"date": "2026-03-02", "close": 10.23, "volume": 45168.0}, {"date": "2026-03-03", "close": 10.0, "volume": 48681.0}, {"date": "2026-03-04", "close": 10.66, "volume": 52480.0}, {"date": "2026-03-05", "close": 10.73, "volume": 131798.0}, {"date": "2026-03-06", "close": 11.38, "volume": 139758.0}, {"date": "2026-03-09", "close": 12.0, "volume": 136680.0}, {"date": "2026-03-10", "close": 12.4, "volume": 166183.0}, {"date": "2026-03-11", "close": 12.71, "volume": 273600.0}, {"date": "2026-03-12", "close": 11.81, "volume": 81959.0}, {"date": "2026-03-13", "close": 11.56, "volume": 70482.0}, {"date": "2026-03-16", "close": 11.17, "volume": 96911.0}, {"date": "2026-03-17", "close": 10.78, "volume": 42107.0}, {"date": "2026-03-18", "close": 10.69, "volume": 68461.0}, {"date": "2026-03-19", "close": 10.4, "volume": 29396.0}, {"date": "2026-03-20", "close": 10.54, "volume": 47605.0}, {"date": "2026-03-23", "close": 10.6, "volume": 50274.0}, {"date": "2026-03-24", "close": 10.5, "volume": 29746.0}, {"date": "2026-03-25", "close": 10.98, "volume": 17540.0}, {"date": "2026-03-26", "close": 10.9, "volume": 34696.0}, {"date": "2026-03-27", "close": 10.15, "volume": 45134.0}, {"date": "2026-03-30", "close": 10.03, "volume": 26370.0}, {"date": "2026-03-31", "close": 10.65, "volume": 19509.0}, {"date": "2026-04-01", "close": 10.65, "volume": 63212.0}, {"date": "2026-04-02", "close": 9.4, "volume": 217945.0}, {"date": "2026-04-06", "close": 9.75, "volume": 91536.0}, {"date": "2026-04-07", "close": 9.06, "volume": 45629.0}, {"date": "2026-04-08", "close": 8.73, "volume": 154096.0}, {"date": "2026-04-09", "close": 8.02, "volume": 93659.0}, {"date": "2026-04-10", "close": 9.02, "volume": 181175.0}, {"date": "2026-04-13", "close": 9.63, "volume": 27739.0}, {"date": "2026-04-14", "close": 10.0, "volume": 30116.0}, {"date": "2026-04-15", "close": 10.26, "volume": 30337.0}, {"date": "2026-04-16", "close": 10.4, "volume": 22320.0}, {"date": "2026-04-17", "close": 10.81, "volume": 56643.0}, {"date": "2026-04-20", "close": 11.38, "volume": 45649.0}, {"date": "2026-04-21", "close": 11.12, "volume": 33151.0}, {"date": "2026-04-22", "close": 11.38, "volume": 44550.0}, {"date": "2026-04-23", "close": 10.83, "volume": 42355.0}, {"date": "2026-04-24", "close": 10.99, "volume": 24249.0}, {"date": "2026-04-27", "close": 11.37, "volume": 23393.0}, {"date": "2026-04-28", "close": 11.21, "volume": 45955.0}, {"date": "2026-04-29", "close": 11.44, "volume": 26487.0}, {"date": "2026-04-30", "close": 12.01, "volume": 45289.0}, {"date": "2026-05-01", "close": 11.79, "volume": 47622.0}, {"date": "2026-05-04", "close": 11.8, "volume": 100566.0}, {"date": "2026-05-05", "close": 13.22, "volume": 506254.0}, {"date": "2026-05-06", "close": 13.66, "volume": 630703.0}, {"date": "2026-05-07", "close": 15.0, "volume": 562690.0}, {"date": "2026-05-08", "close": 15.57, "volume": 371167.0}, {"date": "2026-05-11", "close": 14.425, "volume": 532688.0}, {"date": "2026-05-12", "close": 14.28, "volume": 263862.0}, {"date": "2026-05-13", "close": 16.63, "volume": 729646.0}, {"date": "2026-05-14", "close": 17.92, "volume": 619271.0}, {"date": "2026-05-15", "close": 17.2, "volume": 334216.0}, {"date": "2026-05-18", "close": 15.83, "volume": 314905.0}, {"date": "2026-05-19", "close": 15.575, "volume": 123787.0}, {"date": "2026-05-20", "close": 15.77, "volume": 143765.0}, {"date": "2026-05-21", "close": 15.9, "volume": 416320.0}, {"date": "2026-05-22", "close": 15.485, "volume": 181677.0}, {"date": "2026-05-26", "close": 15.16, "volume": 162190.0}, {"date": "2026-05-27", "close": 14.84, "volume": 204484.0}, {"date": "2026-05-28", "close": 18.29, "volume": 1318438.0}, {"date": "2026-05-29", "close": 18.36, "volume": 178257.0}, {"date": "2026-06-01", "close": 16.97, "volume": 261477.0}, {"date": "2026-06-02", "close": 19.14, "volume": 379257.0}, {"date": "2026-06-03", "close": 19.04, "volume": 329688.0}, {"date": "2026-06-04", "close": 23.36, "volume": 615740.0}, {"date": "2026-06-05", "close": 19.03, "volume": 630774.0}, {"date": "2026-06-08", "close": 18.89, "volume": 239040.0}, {"date": "2026-06-09", "close": 18.79, "volume": 554447.0}, {"date": "2026-06-10", "close": 17.24, "volume": 402672.0}, {"date": "2026-06-11", "close": 17.41, "volume": 402275.0}, {"date": "2026-06-12", "close": 18.36, "volume": 264130.0}, {"date": "2026-06-15", "close": 19.15, "volume": 229867.0}, {"date": "2026-06-16", "close": 19.13, "volume": 298579.0}, {"date": "2026-06-17", "close": 20.61, "volume": 353053.0}, {"date": "2026-06-18", "close": 23.33, "volume": 551963.0}, {"date": "2026-06-22", "close": 25.67, "volume": 763412.0}, {"date": "2026-06-23", "close": 25.82, "volume": 376416.0}, {"date": "2026-06-24", "close": 22.13, "volume": 386575.0}, {"date": "2026-06-25", "close": 22.51, "volume": 479985.0}, {"date": "2026-06-26", "close": 22.23, "volume": 314356.0}, {"date": "2026-06-29", "close": 22.86, "volume": 150760.0}, {"date": "2026-06-30", "close": 22.22, "volume": 220796.0}, {"date": "2026-07-01", "close": 17.64, "volume": 807653.0}, {"date": "2026-07-02", "close": 16.49, "volume": 670303.0}, {"date": "2026-07-06", "close": 18.25, "volume": 414979.0}, {"date": "2026-07-07", "close": 17.52, "volume": 501355.0}, {"date": "2026-07-08", "close": 18.02, "volume": 231281.0}, {"date": "2026-07-09", "close": 20.34, "volume": 313259.0}, {"date": "2026-07-10", "close": 20.9, "volume": 164901.0}, {"date": "2026-07-13", "close": 19.72, "volume": 104920.0}, {"date": "2026-07-14", "close": 23.01, "volume": 331775.0}, {"date": "2026-07-15", "close": 29.63, "volume": 878288.0}, {"date": "2026-07-16", "close": 25.71, "volume": 707953.0}, {"date": "2026-07-17", "close": 26.43, "volume": 365731.0}, {"date": "2026-07-20", "close": 28.89, "volume": 307316.0}, {"date": "2026-07-21", "close": 25.38, "volume": 463221.0}, {"date": "2026-07-22", "close": 25.54, "volume": 170318.0}, {"date": "2026-07-23", "close": 22.57, "volume": 308520.0}, {"date": "2026-07-24", "close": 21.5, "volume": 176793.0}, {"date": "2026-07-27", "close": 20.26, "volume": 243071.0}, {"date": "2026-07-28", "close": 20.23, "volume": 301654.0}, {"date": "2026-07-29", "close": 18.52, "volume": 134762.0}, {"date": "2026-07-30", "close": 21.06, "volume": 125392.0}, {"date": "2026-07-31", "close": 22.03, "volume": 113972.0}, {"date": "2026-08-03", "close": 23.93, "volume": 124191.0}, {"date": "2026-08-04", "close": 24.45, "volume": 248460.0}, {"date": "2026-08-05", "close": 23.37, "volume": 103834.0}, {"date": "2026-08-06", "close": 20.25, "volume": 161649.0}, {"date": "2026-08-07", "close": 20.93, "volume": 124523.0}, {"date": "2026-08-10", "close": 19.39, "volume": 361279.0}, {"date": "2026-08-11", "close": 19.27, "volume": 171897.0}, {"date": "2026-08-12", "close": 20.79, "volume": 135808.0}, {"date": "2026-08-13", "close": 20.62, "volume": 120635.0}, {"date": "2026-08-14", "close": 20.93, "volume": 99842.0}, {"date": "2026-08-17", "close": 22.19, "volume": 107362.0}, {"date": "2026-08-18", "close": 23.53, "volume": 162017.0}, {"date": "2026-08-19", "close": 23.7, "volume": 235588.0}, {"date": "2026-08-20", "close": 24.1, "volume": 205089.0}, {"date": "2026-08-21", "close": 23.845, "volume": 133411.0}, {"date": "2026-08-24", "close": 22.57, "volume": 122677.0}, {"date": "2026-08-25", "close": 21.44, "volume": 224566.0}, {"date": "2026-08-26", "close": 21.15, "volume": 121477.0}, {"date": "2026-08-27", "close": 20.735, "volume": 258307.0}, {"date": "2026-08-28", "close": 18.74, "volume": 205167.0}, {"date": "2026-08-31", "close": 18.18, "volume": 194204.0}, {"date": "2026-09-01", "close": 17.66, "volume": 153918.0}, {"date": "2026-09-02", "close": 19.01, "volume": 110532.0}, {"date": "2026-09-03", "close": 20.08, "volume": 149875.0}, {"date": "2026-09-04", "close": 20.26, "volume": 138626.0}, {"date": "2026-09-08", "close": 21.06, "volume": 147892.0}, {"date": "2026-09-09", "close": 18.18, "volume": 326513.0}, {"date": "2026-09-10", "close": 17.97, "volume": 101731.0}, {"date": "2026-09-11", "close": 19.0, "volume": 93551.0}, {"date": "2026-09-14", "close": 18.81, "volume": 95479.0}, {"date": "2026-09-15", "close": 17.86, "volume": 62503.0}, {"date": "2026-09-16", "close": 18.65, "volume": 65323.0}, {"date": "2026-09-17", "close": 20.13, "volume": 130142.0}, {"date": "2026-09-18", "close": 20.42, "volume": 118473.0}, {"date": "2026-09-21", "close": 21.69, "volume": 120836.0}, {"date": "2026-09-22", "close": 21.2, "volume": 153782.0}, {"date": "2026-09-23", "close": 20.51, "volume": 75340.0}, {"date": "2026-09-24", "close": 21.85, "volume": 170000.0}, {"date": "2026-09-25", "close": 19.85, "volume": 169738.0}, {"date": "2026-09-28", "close": 19.815, "volume": 92765.0}, {"date": "2026-09-29", "close": 19.75, "volume": 78195.0}, {"date": "2026-09-30", "close": 19.73, "volume": 67128.0}, {"date": "2026-10-01", "close": 19.37, "volume": 98322.0}, {"date": "2026-10-02", "close": 19.21, "volume": 155847.0}, {"date": "2026-10-05", "close": 18.6, "volume": 132172.0}, {"date": "2026-10-06", "close": 19.28, "volume": 99840.0}, {"date": "2026-10-07", "close": 19.77, "volume": 123647.0}, {"date": "2026-10-08", "close": 19.03, "volume": 125573.0}, {"date": "2026-10-09", "close": 18.59, "volume": 108216.0}, {"date": "2026-10-12", "close": 17.88, "volume": 93757.0}, {"date": "2026-10-13", "close": 16.31, "volume": 310244.0}, {"date": "2026-10-14", "close": 14.88, "volume": 214853.0}, {"date": "2026-10-15", "close": 16.05, "volume": 318476.0}, {"date": "2026-10-16", "close": 15.08, "volume": 125103.0}, {"date": "2026-10-19", "close": 14.97, "volume": 52132.0}, {"date": "2026-10-20", "close": 15.76, "volume": 106647.0}, {"date": "2026-10-21", "close": 16.62, "volume": 130768.0}, {"date": "2026-10-22", "close": 15.46, "volume": 176262.0}, {"date": "2026-10-23", "close": 14.77, "volume": 125957.0}, {"date": "2026-10-26", "close": 14.63, "volume": 99968.0}, {"date": "2026-10-27", "close": 17.49, "volume": 247972.0}, {"date": "2026-10-28", "close": 17.02, "volume": 141478.0}, {"date": "2026-10-29", "close": 15.615, "volume": 180479.0}, {"date": "2026-10-30", "close": 14.38, "volume": 116639.0}], "refreshing": true}