{"ticker": "CLGN", "overview": {"cik": "1631487", "ticker": "CLGN", "name": "CollPlant Biotechnologies Ltd", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "sic": "3842", "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098038", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098037", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-097435", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096971", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096233", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095458", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099668", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001213900-26-091292", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086132", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089193", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082528", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082250", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087077", "price_sensitive": false}, {"form": "D", "date": "2026-07-20", "title": "Form D", "accession": "0001213900-26-079611", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "PROSPECTUS", "accession": "0001213900-26-078942", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002340", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076733", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075938", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074017", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062423", "price_sensitive": true}, {"form": "3", "date": "2026-04-27", "title": "Initial insider holdings", "accession": "0001213900-26-047993", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-21", "title": "Form EFFECT", "accession": "9999999995-26-001268", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-21", "title": "PROSPECTUS", "accession": "0001213900-26-046237", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-17", "title": "Form CORRESP", "accession": "0001213900-26-045150", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-15", "title": "PRE-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-044069", "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": "CLGN", "has_prices": true, "as_of": "2026-09-18", "last": 4.56, "prev_close": 4.16, "change": 0.39999999999999947, "change_pct": 0.09615384615384602, "session_volume": 159078.0, "vwap_5": 3.956145658071501, "vwap_20": 3.8389588589372834, "vwap_60": 3.833936661853414, "vwap_250": 4.5112220899141455, "high_52w": 22.8, "low_52w": 2.728, "avg_volume_20": 1091490.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098037", "src": "INSIDERS", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "Bar Berta Abelis", "who_key": "Abelis Bar Berta", "role": "VP Legal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "Insider files routine paperwork on CLGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120230/000121390026098037/0001213900-26-098037-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001213900-26-098038", "src": "INSIDERS", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "Eran Rotem", "who_key": "Rotem Eran", "role": "Deputy CEO and CFO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CEO files routine paperwork on CLGN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/000121390026098038/0001213900-26-098038-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0001104659-26-099668", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 0.9% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-099668-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0001104659-26-089193", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 0.8% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-089193-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001104659-26-087077", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 1% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-087077-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-099668", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 0.9% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-099668-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "13DG-0001104659-26-089193", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 0.8% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-089193-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0001104659-26-087077", "src": "13DG", "ticker": "CLGN", "cik": "1631487", "company": "CollPlant Biotechnologies Ltd", "company_raw": "CollPlant Biotechnologies Ltd", "who": "CollPlant Biotechnologies Ltd", "who_key": "CollPlant Biotechnologies Ltd", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "", "headline": "CollPlant Biotechnologies Ltd moves to a 1% activist stake in CLGN", "source_url": "https://www.sec.gov/Archives/edgar/data/1631487/0001104659-26-087077-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}], "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": "CollPlant Biotechnologies Ltd. - Ordinary Shares", "new_value": "CollPlant Biotechnologies Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001631487", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001631487", "applied": 1, "detected_at": "2026-09-10T23:39:56.411881"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098038", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098037", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-097435", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096971", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096233", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095458", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099668", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "FORM 6-K", "accession": "0001213900-26-091292", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086132", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089193", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082528", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082250", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087077", "price_sensitive": false}, {"form": "D", "date": "2026-07-20", "title": "Form D", "accession": "0001213900-26-079611", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-17", "title": "PROSPECTUS", "accession": "0001213900-26-078942", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002340", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-076733", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075938", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074017", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062423", "price_sensitive": true}, {"form": "3", "date": "2026-04-27", "title": "Initial insider holdings", "accession": "0001213900-26-047993", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-21", "title": "Form EFFECT", "accession": "9999999995-26-001268", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-21", "title": "PROSPECTUS", "accession": "0001213900-26-046237", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-17", "title": "Form CORRESP", "accession": "0001213900-26-045150", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-15", "title": "PRE-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-044069", "price_sensitive": false}], "performance": {"ticker": "CLGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 119.3, "volume": null}, {"date": "2016-09-20", "close": 119.3, "volume": null}, {"date": "2016-09-21", "close": 119.3, "volume": null}, {"date": "2016-09-22", "close": 119.3, "volume": null}, {"date": "2016-09-23", "close": 119.3, "volume": null}, {"date": "2016-09-26", "close": 119.3, "volume": null}, {"date": "2016-09-27", "close": 119.3, "volume": null}, {"date": "2016-09-28", "close": 119.3, "volume": null}, {"date": "2016-09-29", "close": 119.3, "volume": null}, {"date": "2016-09-30", "close": 119.3, "volume": null}, {"date": "2016-10-03", "close": 119.3, "volume": null}, {"date": "2016-10-04", "close": 119.3, "volume": null}, {"date": "2016-10-05", "close": 119.3, "volume": null}, {"date": "2016-10-06", "close": 119.3, "volume": null}, {"date": "2016-10-07", "close": 119.3, "volume": null}, {"date": "2016-10-10", "close": 119.3, "volume": null}, {"date": "2016-10-11", "close": 119.3, "volume": null}, {"date": "2016-10-12", "close": 119.3, "volume": null}, {"date": "2016-10-13", "close": 119.3, "volume": null}, {"date": "2016-10-14", "close": 119.3, "volume": null}, {"date": "2016-10-17", "close": 119.3, "volume": null}, {"date": "2016-10-18", "close": 119.3, "volume": null}, {"date": "2016-10-19", "close": 119.3, "volume": null}, {"date": "2016-10-20", "close": 119.3, "volume": null}, {"date": "2016-10-21", "close": 119.3, "volume": null}, {"date": "2016-10-24", "close": 119.3, "volume": null}, {"date": "2016-10-25", "close": 119.3, "volume": null}, {"date": "2016-10-26", "close": 119.3, "volume": null}, {"date": "2016-10-27", "close": 119.3, "volume": null}, {"date": "2016-10-28", "close": 119.3, "volume": null}, {"date": "2016-10-31", "close": 119.3, "volume": null}, {"date": "2016-11-01", "close": 119.3, "volume": null}, {"date": "2016-11-02", "close": 119.3, "volume": null}, {"date": "2016-11-03", "close": 119.3, "volume": null}, {"date": "2016-11-04", "close": 119.3, "volume": null}, {"date": "2016-11-07", "close": 119.3, "volume": null}, {"date": "2016-11-08", "close": 119.3, "volume": null}, {"date": "2016-11-09", "close": 119.3, "volume": null}, {"date": "2016-11-10", "close": 119.3, "volume": null}, {"date": "2016-11-11", "close": 119.3, "volume": null}, {"date": "2016-11-14", "close": 119.3, "volume": null}, {"date": "2016-11-15", "close": 119.3, "volume": null}, {"date": "2016-11-16", "close": 119.3, "volume": null}, {"date": "2016-11-17", "close": 119.3, "volume": null}, {"date": "2016-11-18", "close": 119.3, "volume": null}, {"date": "2016-11-21", "close": 119.3, "volume": null}, {"date": "2016-11-22", "close": 119.3, "volume": null}, {"date": "2016-11-23", "close": 119.3, "volume": null}, {"date": "2016-11-25", "close": 119.3, "volume": null}, {"date": "2016-11-28", "close": 119.3, "volume": null}, {"date": "2016-11-29", "close": 119.3, "volume": null}, {"date": "2016-11-30", "close": 119.3, "volume": null}, {"date": "2016-12-01", "close": 54.5, "volume": 52.0}, {"date": "2016-12-02", "close": 54.5, "volume": null}, {"date": "2016-12-05", "close": 54.5, "volume": null}, {"date": "2016-12-06", "close": 54.5, "volume": null}, {"date": "2016-12-07", "close": 54.5, "volume": null}, {"date": "2016-12-08", "close": 54.5, "volume": null}, {"date": "2016-12-09", "close": 54.5, "volume": null}, {"date": "2016-12-12", "close": 54.5, "volume": null}, {"date": "2016-12-13", "close": 57.0, "volume": 10.0}, {"date": "2016-12-14", "close": 57.0, "volume": null}, {"date": "2016-12-15", "close": 57.0, "volume": null}, {"date": "2016-12-16", "close": 57.0, "volume": null}, {"date": "2016-12-19", "close": 57.0, "volume": null}, {"date": "2016-12-20", "close": 57.0, "volume": null}, {"date": "2016-12-21", "close": 57.0, "volume": null}, {"date": "2016-12-22", "close": 57.0, "volume": null}, {"date": "2016-12-23", "close": 57.0, "volume": null}, {"date": "2016-12-27", "close": 57.0, "volume": null}, {"date": "2016-12-28", "close": 57.0, "volume": null}, {"date": "2016-12-29", "close": 57.0, "volume": null}, {"date": "2016-12-30", "close": 57.0, "volume": null}, {"date": "2017-01-03", "close": 57.0, "volume": null}, {"date": "2017-01-04", "close": 57.0, "volume": null}, {"date": "2017-01-05", "close": 57.0, "volume": null}, {"date": "2017-01-06", "close": 57.0, "volume": null}, {"date": "2017-01-09", "close": 57.0, "volume": null}, {"date": "2017-01-10", "close": 57.0, "volume": null}, {"date": "2017-01-11", "close": 57.0, "volume": null}, {"date": "2017-01-12", "close": 57.0, "volume": null}, {"date": "2017-01-13", "close": 57.0, "volume": null}, {"date": "2017-01-17", "close": 57.0, "volume": null}, {"date": "2017-01-18", "close": 57.0, "volume": null}, {"date": "2017-01-19", "close": 57.0, "volume": null}, {"date": "2017-01-20", "close": 57.0, "volume": null}, {"date": "2017-01-23", "close": 57.0, "volume": null}, {"date": "2017-01-24", "close": 57.0, "volume": null}, {"date": "2017-01-25", "close": 57.0, "volume": null}, {"date": "2017-01-26", "close": 57.0, "volume": null}, {"date": "2017-01-27", "close": 57.0, "volume": null}, {"date": "2017-01-30", "close": 57.0, "volume": null}, {"date": "2017-01-31", "close": 57.0, "volume": null}, {"date": "2017-02-01", "close": 57.0, "volume": null}, {"date": "2017-02-02", "close": 57.0, "volume": null}, {"date": "2017-02-03", "close": 57.0, "volume": null}, {"date": "2017-02-06", "close": 57.0, "volume": null}, {"date": "2017-02-07", "close": 57.0, "volume": null}, {"date": "2017-02-08", "close": 57.0, "volume": null}, {"date": "2017-02-09", "close": 57.0, "volume": null}, {"date": "2017-02-10", "close": 57.0, "volume": null}, {"date": "2017-02-13", "close": 57.0, "volume": null}, {"date": "2017-02-14", "close": 57.0, "volume": null}, {"date": "2017-02-15", "close": 57.0, "volume": null}, {"date": "2017-02-16", "close": 57.0, "volume": null}, {"date": "2017-02-17", "close": 57.0, "volume": null}, {"date": "2017-02-21", "close": 57.0, "volume": null}, {"date": "2017-02-22", "close": 57.0, "volume": null}, {"date": "2017-02-23", "close": 57.0, "volume": null}, {"date": "2017-02-24", "close": 57.0, "volume": null}, {"date": "2017-02-27", "close": 57.0, "volume": null}, {"date": "2017-02-28", "close": 57.0, "volume": null}, {"date": "2017-03-01", "close": 57.0, "volume": null}, {"date": "2017-03-02", "close": 57.0, "volume": null}, {"date": "2017-03-03", "close": 57.0, "volume": null}, {"date": "2017-03-06", "close": 57.0, "volume": null}, {"date": "2017-03-07", "close": 60.0, "volume": 10.0}, {"date": "2017-03-08", "close": 60.0, "volume": null}, {"date": "2017-03-09", "close": 60.0, "volume": null}, {"date": "2017-03-10", "close": 60.0, "volume": null}, {"date": "2017-03-13", "close": 60.0, "volume": null}, {"date": "2017-03-14", "close": 60.0, "volume": null}, {"date": "2017-03-15", "close": 60.0, "volume": null}, {"date": "2017-03-16", "close": 60.0, "volume": null}, {"date": "2017-03-17", "close": 60.0, "volume": null}, {"date": "2017-03-20", "close": 60.0, "volume": null}, {"date": "2017-03-21", "close": 60.0, "volume": null}, {"date": "2017-03-22", "close": 60.0, "volume": null}, {"date": "2017-03-23", "close": 60.0, "volume": null}, {"date": "2017-03-24", "close": 60.0, "volume": null}, {"date": "2017-03-27", "close": 60.0, "volume": null}, {"date": "2017-03-28", "close": 60.0, "volume": null}, {"date": "2017-03-29", "close": 60.0, "volume": null}, {"date": "2017-03-30", "close": 60.0, "volume": null}, {"date": "2017-03-31", "close": 60.0, "volume": null}, {"date": "2017-04-03", "close": 60.0, "volume": null}, {"date": "2017-04-04", "close": 60.0, "volume": null}, {"date": "2017-04-05", "close": 60.0, "volume": null}, {"date": "2017-04-06", "close": 60.0, "volume": null}, {"date": "2017-04-07", "close": 60.0, "volume": null}, {"date": "2017-04-10", "close": 60.0, "volume": null}, {"date": "2017-04-11", "close": 60.0, "volume": null}, {"date": "2017-04-12", "close": 60.0, "volume": null}, {"date": "2017-04-13", "close": 60.0, "volume": null}, {"date": "2017-04-17", "close": 60.0, "volume": null}, {"date": "2017-04-18", "close": 60.0, "volume": null}, {"date": "2017-04-19", "close": 60.0, "volume": null}, {"date": "2017-04-20", "close": 60.0, "volume": null}, {"date": "2017-04-21", "close": 60.0, "volume": null}, {"date": "2017-04-24", "close": 60.0, "volume": null}, {"date": "2017-04-25", "close": 60.0, "volume": null}, {"date": "2017-04-26", "close": 60.0, "volume": null}, {"date": "2017-04-27", "close": 60.0, "volume": null}, {"date": "2017-04-28", "close": 60.0, "volume": null}, {"date": "2017-05-01", "close": 60.0, "volume": null}, {"date": "2017-05-02", "close": 60.0, "volume": null}, {"date": "2017-05-03", "close": 60.0, "volume": null}, {"date": "2017-05-04", "close": 60.0, "volume": null}, {"date": "2017-05-05", "close": 60.0, "volume": null}, {"date": "2017-05-08", "close": 60.0, "volume": null}, {"date": "2017-05-09", "close": 60.0, "volume": null}, {"date": "2017-05-10", "close": 60.0, "volume": null}, {"date": "2017-05-11", "close": 60.0, "volume": null}, {"date": "2017-05-12", "close": 60.0, "volume": null}, {"date": "2017-05-15", "close": 60.0, "volume": null}, {"date": "2017-05-16", "close": 60.0, "volume": null}, {"date": "2017-05-17", "close": 60.0, "volume": null}, {"date": "2017-05-18", "close": 60.0, "volume": null}, {"date": "2017-05-19", "close": 60.0, "volume": null}, {"date": "2017-05-22", "close": 60.0, "volume": null}, {"date": "2017-05-23", "close": 60.0, "volume": null}, {"date": "2017-05-24", "close": 60.0, "volume": null}, {"date": "2017-05-25", "close": 60.0, "volume": null}, {"date": "2017-05-26", "close": 60.0, "volume": null}, {"date": "2017-05-30", "close": 60.0, "volume": null}, {"date": "2017-05-31", "close": 60.0, "volume": null}, {"date": "2017-06-01", "close": 60.0, "volume": null}, {"date": "2017-06-02", "close": 60.0, "volume": null}, {"date": "2017-06-05", "close": 60.0, "volume": null}, {"date": "2017-06-06", "close": 60.0, "volume": null}, {"date": "2017-06-07", "close": 60.0, "volume": null}, {"date": "2017-06-08", "close": 60.0, "volume": null}, {"date": "2017-06-09", "close": 60.0, "volume": null}, {"date": "2017-06-12", "close": 60.0, "volume": null}, {"date": "2017-06-13", "close": 60.0, "volume": null}, {"date": "2017-06-14", "close": 60.0, "volume": null}, {"date": "2017-06-15", "close": 60.0, "volume": null}, {"date": "2017-06-16", "close": 71.5, "volume": 75.0}, {"date": "2017-06-19", "close": 71.5, "volume": null}, {"date": "2017-06-20", "close": 71.5, "volume": null}, {"date": "2017-06-21", "close": 71.5, "volume": null}, {"date": "2017-06-22", "close": 71.5, "volume": null}, {"date": "2017-06-23", "close": 71.5, "volume": null}, {"date": "2017-06-26", "close": 71.5, "volume": null}, {"date": "2017-06-27", "close": 71.5, "volume": null}, {"date": "2017-06-28", "close": 71.5, "volume": null}, {"date": "2017-06-29", "close": 71.5, "volume": null}, {"date": "2017-06-30", "close": 71.5, "volume": null}, {"date": "2017-07-03", "close": 71.5, "volume": null}, {"date": "2017-07-05", "close": 71.5, "volume": null}, {"date": "2017-07-06", "close": 71.5, "volume": null}, {"date": "2017-07-07", "close": 71.5, "volume": null}, {"date": "2017-07-10", "close": 71.5, "volume": null}, {"date": "2017-07-11", "close": 71.5, "volume": null}, {"date": "2017-07-12", "close": 71.5, "volume": null}, {"date": "2017-07-13", "close": 71.5, "volume": null}, {"date": "2017-07-14", "close": 71.5, "volume": null}, {"date": "2017-07-17", "close": 71.5, "volume": null}, {"date": "2017-07-18", "close": 71.5, "volume": null}, {"date": "2017-07-19", "close": 71.5, "volume": null}, {"date": "2017-07-20", "close": 71.5, "volume": null}, {"date": "2017-07-21", "close": 71.5, "volume": null}, {"date": "2017-07-24", "close": 71.5, "volume": null}, {"date": "2017-07-25", "close": 71.5, "volume": null}, {"date": "2017-07-26", "close": 71.5, "volume": null}, {"date": "2017-07-27", "close": 71.5, "volume": null}, {"date": "2017-07-28", "close": 71.5, "volume": null}, {"date": "2017-07-31", "close": 71.5, "volume": null}, {"date": "2017-08-01", "close": 71.5, "volume": null}, {"date": "2017-08-02", "close": 71.5, "volume": null}, {"date": "2017-08-03", "close": 71.5, "volume": null}, {"date": "2017-08-04", "close": 71.5, "volume": null}, {"date": "2017-08-07", "close": 71.5, "volume": null}, {"date": "2017-08-08", "close": 71.5, "volume": null}, {"date": "2017-08-09", "close": 71.5, "volume": null}, {"date": "2017-08-10", "close": 71.5, "volume": null}, {"date": "2017-08-11", "close": 71.5, "volume": null}, {"date": "2017-08-14", "close": 71.5, "volume": null}, {"date": "2017-08-15", "close": 71.5, "volume": null}, {"date": "2017-08-16", "close": 71.5, "volume": null}, {"date": "2017-08-17", "close": 71.5, "volume": null}, {"date": "2017-08-18", "close": 71.5, "volume": null}, {"date": "2017-08-21", "close": 71.5, "volume": null}, {"date": "2017-08-22", "close": 71.5, "volume": null}, {"date": "2017-08-23", "close": 71.5, "volume": null}, {"date": "2017-08-24", "close": 71.5, "volume": null}, {"date": "2017-08-25", "close": 71.5, "volume": null}, {"date": "2017-08-28", "close": 71.5, "volume": null}, {"date": "2017-08-29", "close": 71.5, "volume": null}, {"date": "2017-08-30", "close": 71.5, "volume": null}, {"date": "2017-08-31", "close": 71.5, "volume": null}, {"date": "2017-09-01", "close": 71.5, "volume": null}, {"date": "2017-09-05", "close": 71.5, "volume": null}, {"date": "2017-09-06", "close": 71.5, "volume": null}, {"date": "2017-09-07", "close": 71.5, "volume": null}, {"date": "2017-09-08", "close": 71.5, "volume": null}, {"date": "2017-09-11", "close": 71.5, "volume": null}, {"date": "2017-09-12", "close": 71.5, "volume": null}, {"date": "2017-09-13", "close": 71.5, "volume": null}, {"date": "2017-09-14", "close": 71.5, "volume": null}, {"date": "2017-09-15", "close": 71.5, "volume": null}, {"date": "2017-09-18", "close": 71.5, "volume": 85.0}, {"date": "2017-09-19", "close": 71.5, "volume": null}, {"date": "2017-09-20", "close": 71.5, "volume": null}, {"date": "2017-09-21", "close": 71.5, "volume": null}, {"date": "2017-09-22", "close": 71.5, "volume": null}, {"date": "2017-09-25", "close": 71.5, "volume": null}, {"date": "2017-09-26", "close": 71.5, "volume": null}, {"date": "2017-09-27", "close": 71.5, "volume": null}, {"date": "2017-09-28", "close": 71.5, "volume": null}, {"date": "2017-09-29", "close": 71.5, "volume": null}, {"date": "2017-10-02", "close": 71.5, "volume": null}, {"date": "2017-10-03", "close": 71.5, "volume": null}, {"date": "2017-10-04", "close": 71.5, "volume": null}, {"date": "2017-10-05", "close": 71.5, "volume": null}, {"date": "2017-10-06", "close": 71.5, "volume": null}, {"date": "2017-10-09", "close": 73.6, "volume": 10.0}, {"date": "2017-10-10", "close": 73.6, "volume": null}, {"date": "2017-10-11", "close": 73.6, "volume": 75.0}, {"date": "2017-10-12", "close": 73.6, "volume": null}, {"date": "2017-10-13", "close": 73.6, "volume": null}, {"date": "2017-10-16", "close": 73.6, "volume": null}, {"date": "2017-10-17", "close": 87.5, "volume": 30.0}, {"date": "2017-10-18", "close": 87.5, "volume": null}, {"date": "2017-10-19", "close": 93.4, "volume": 40.0}, {"date": "2017-10-20", "close": 88.0, "volume": 50.0}, {"date": "2017-10-23", "close": 88.2, "volume": 10.0}, {"date": "2017-10-24", "close": 87.2, "volume": 20.0}, {"date": "2017-10-25", "close": 87.2, "volume": null}, {"date": "2017-10-26", "close": 87.2, "volume": null}, {"date": "2017-10-27", "close": 87.2, "volume": null}, {"date": "2017-10-30", "close": 87.2, "volume": null}, {"date": "2017-10-31", "close": 87.2, "volume": null}, {"date": "2017-11-01", "close": 87.2, "volume": null}, {"date": "2017-11-02", "close": 80.0, "volume": 70.0}, {"date": "2017-11-03", "close": 80.0, "volume": null}, {"date": "2017-11-06", "close": 80.0, "volume": null}, {"date": "2017-11-07", "close": 80.0, "volume": null}, {"date": "2017-11-08", "close": 77.2, "volume": 10.0}, {"date": "2017-11-09", "close": 77.2, "volume": null}, {"date": "2017-11-10", "close": 77.2, "volume": null}, {"date": "2017-11-13", "close": 77.2, "volume": null}, {"date": "2017-11-14", "close": 77.2, "volume": null}, {"date": "2017-11-15", "close": 77.2, "volume": null}, {"date": "2017-11-16", "close": 77.2, "volume": null}, {"date": "2017-11-17", "close": 77.2, "volume": null}, {"date": "2017-11-20", "close": 77.2, "volume": null}, {"date": "2017-11-21", "close": 77.2, "volume": null}, {"date": "2017-11-22", "close": 77.2, "volume": null}, {"date": "2017-11-24", "close": 77.2, "volume": null}, {"date": "2017-11-27", "close": 77.2, "volume": null}, {"date": "2017-11-28", "close": 77.2, "volume": null}, {"date": "2017-11-29", "close": 77.2, "volume": null}, {"date": "2017-11-30", "close": 77.2, "volume": null}, {"date": "2017-12-01", "close": 77.2, "volume": null}, {"date": "2017-12-04", "close": 77.2, "volume": null}, {"date": "2017-12-05", "close": 77.2, "volume": null}, {"date": "2017-12-06", "close": 77.2, "volume": null}, {"date": "2017-12-07", "close": 77.2, "volume": null}, {"date": "2017-12-08", "close": 77.2, "volume": null}, {"date": "2017-12-11", "close": 77.2, "volume": null}, {"date": "2017-12-12", "close": 75.0, "volume": 10.0}, {"date": "2017-12-13", "close": 75.0, "volume": null}, {"date": "2017-12-14", "close": 75.0, "volume": null}, {"date": "2017-12-15", "close": 80.0, "volume": 90.0}, {"date": "2017-12-18", "close": 80.0, "volume": null}, {"date": "2017-12-19", "close": 80.5, "volume": 15.0}, {"date": "2017-12-20", "close": 80.5, "volume": null}, {"date": "2017-12-21", "close": 88.5, "volume": 10.0}, {"date": "2017-12-22", "close": 88.5, "volume": 15.0}, {"date": "2017-12-26", "close": 88.5, "volume": null}, {"date": "2017-12-27", "close": 88.5, "volume": null}, {"date": "2017-12-28", "close": 88.5, "volume": null}, {"date": "2017-12-29", "close": 88.5, "volume": null}, {"date": "2018-01-02", "close": 88.5, "volume": null}, {"date": "2018-01-03", "close": 88.5, "volume": null}, {"date": "2018-01-04", "close": 88.5, "volume": null}, {"date": "2018-01-05", "close": 88.5, "volume": null}, {"date": "2018-01-08", "close": 90.0, "volume": 10.0}, {"date": "2018-01-09", "close": 90.0, "volume": null}, {"date": "2018-01-10", "close": 90.0, "volume": null}, {"date": "2018-01-11", "close": 90.0, "volume": null}, {"date": "2018-01-12", "close": 90.0, "volume": null}, {"date": "2018-01-16", "close": 90.0, "volume": null}, {"date": "2018-01-17", "close": 90.0, "volume": null}, {"date": "2018-01-18", "close": 90.0, "volume": null}, {"date": "2018-01-19", "close": 90.0, "volume": null}, {"date": "2018-01-22", "close": 90.0, "volume": null}, {"date": "2018-01-23", "close": 90.0, "volume": null}, {"date": "2018-01-24", "close": 90.0, "volume": null}, {"date": "2018-01-25", "close": 90.0, "volume": null}, {"date": "2018-01-26", "close": 90.0, "volume": null}, {"date": "2018-01-29", "close": 90.0, "volume": null}, {"date": "2018-01-30", "close": 90.0, "volume": null}, {"date": "2018-01-31", "close": 89.5, "volume": 10.0}, {"date": "2018-02-01", "close": 89.9, "volume": 11.0}, {"date": "2018-02-02", "close": 89.9, "volume": null}, {"date": "2018-02-05", "close": 75.0, "volume": 170.0}, {"date": "2018-02-06", "close": 79.0, "volume": 122.0}, {"date": "2018-02-07", "close": 79.0, "volume": null}, {"date": "2018-02-08", "close": 79.0, "volume": null}, {"date": "2018-02-09", "close": 79.0, "volume": null}, {"date": "2018-02-12", "close": 79.0, "volume": null}, {"date": "2018-02-13", "close": 73.4, "volume": 20.0}, {"date": "2018-02-14", "close": 68.0, "volume": 20.0}, {"date": "2018-02-15", "close": 68.0, "volume": null}, {"date": "2018-02-16", "close": 68.0, "volume": null}, {"date": "2018-02-20", "close": 68.0, "volume": null}, {"date": "2018-02-21", "close": 67.0, "volume": 56.0}, {"date": "2018-02-22", "close": 67.0, "volume": null}, {"date": "2018-02-23", "close": 70.0, "volume": 10.0}, {"date": "2018-02-26", "close": 70.0, "volume": null}, {"date": "2018-02-27", "close": 70.0, "volume": null}, {"date": "2018-02-28", "close": 70.0, "volume": null}, {"date": "2018-03-01", "close": 70.0, "volume": null}, {"date": "2018-03-02", "close": 70.0, "volume": null}, {"date": "2018-03-05", "close": 70.0, "volume": null}, {"date": "2018-03-06", "close": 70.0, "volume": null}, {"date": "2018-03-07", "close": 70.0, "volume": null}, {"date": "2018-03-08", "close": 70.0, "volume": null}, {"date": "2018-03-09", "close": 70.0, "volume": null}, {"date": "2018-03-12", "close": 70.0, "volume": null}, {"date": "2018-03-13", "close": 70.0, "volume": null}, {"date": "2018-03-14", "close": 70.0, "volume": null}, {"date": "2018-03-15", "close": 70.0, "volume": null}, {"date": "2018-03-16", "close": 70.0, "volume": null}, {"date": "2018-03-19", "close": 69.0, "volume": 20.0}, {"date": "2018-03-20", "close": 69.0, "volume": null}, {"date": "2018-03-21", "close": 69.0, "volume": null}, {"date": "2018-03-22", "close": 75.0, "volume": 12.0}, {"date": "2018-03-23", "close": 75.0, "volume": null}, {"date": "2018-03-26", "close": 75.0, "volume": null}, {"date": "2018-03-27", "close": 75.0, "volume": null}, {"date": "2018-03-28", "close": 75.0, "volume": null}, {"date": "2018-03-29", "close": 75.0, "volume": null}, {"date": "2018-04-02", "close": 75.0, "volume": null}, {"date": "2018-04-03", "close": 75.0, "volume": null}, {"date": "2018-04-04", "close": 67.0, "volume": 130.0}, {"date": "2018-04-05", "close": 65.0, "volume": 100.0}, {"date": "2018-04-06", "close": 52.2, "volume": 10.0}, {"date": "2018-04-09", "close": 61.5, "volume": 132.0}, {"date": "2018-04-10", "close": 54.0, "volume": 220.0}, {"date": "2018-04-11", "close": 54.0, "volume": null}, {"date": "2018-04-12", "close": 54.0, "volume": null}, {"date": "2018-04-13", "close": 60.0, "volume": 30.0}, {"date": "2018-04-16", "close": 60.0, "volume": null}, {"date": "2018-04-17", "close": 60.0, "volume": null}, {"date": "2018-04-18", "close": 60.0, "volume": null}, {"date": "2018-04-19", "close": 60.0, "volume": null}, {"date": "2018-04-20", "close": 60.0, "volume": null}, {"date": "2018-04-23", "close": 55.8, "volume": 38.0}, {"date": "2018-04-24", "close": 55.8, "volume": null}, {"date": "2018-04-25", "close": 55.4, "volume": 100.0}, {"date": "2018-04-26", "close": 55.4, "volume": null}, {"date": "2018-04-27", "close": 55.4, "volume": null}, {"date": "2018-04-30", "close": 55.4, "volume": null}, {"date": "2018-05-01", "close": 55.4, "volume": null}, {"date": "2018-05-02", "close": 55.4, "volume": null}, {"date": "2018-05-03", "close": 55.4, "volume": null}, {"date": "2018-05-04", "close": 57.0, "volume": 100.0}, {"date": "2018-05-07", "close": 56.735, "volume": 245.0}, {"date": "2018-05-08", "close": 56.735, "volume": null}, {"date": "2018-05-09", "close": 56.735, "volume": null}, {"date": "2018-05-10", "close": 56.0, "volume": 200.0}, {"date": "2018-05-11", "close": 56.0, "volume": 232.0}, {"date": "2018-05-14", "close": 56.0, "volume": null}, {"date": "2018-05-15", "close": 57.0, "volume": 60.0}, {"date": "2018-05-16", "close": 57.0, "volume": null}, {"date": "2018-05-17", "close": 57.0, "volume": null}, {"date": "2018-05-18", "close": 57.0, "volume": null}, {"date": "2018-05-21", "close": 57.0, "volume": null}, {"date": "2018-05-22", "close": 58.0, "volume": 50.0}, {"date": "2018-05-23", "close": 58.0, "volume": null}, {"date": "2018-05-24", "close": 56.899, "volume": 36.0}, {"date": "2018-05-25", "close": 55.0, "volume": 294.0}, {"date": "2018-05-29", "close": 54.75, "volume": 75.0}, {"date": "2018-05-30", "close": 54.75, "volume": null}, {"date": "2018-05-31", "close": 60.87, "volume": 152.0}, {"date": "2018-06-01", "close": 62.789, "volume": 41.0}, {"date": "2018-06-04", "close": 65.0, "volume": 1686.0}, {"date": "2018-06-05", "close": 64.0, "volume": 675.0}, {"date": "2018-06-06", "close": 60.6, "volume": 907.0}, {"date": "2018-06-07", "close": 64.799, "volume": 821.0}, {"date": "2018-06-08", "close": 64.799, "volume": null}, {"date": "2018-06-11", "close": 57.0, "volume": 825.0}, {"date": "2018-06-12", "close": 60.9, "volume": 873.0}, {"date": "2018-06-13", "close": 59.1, "volume": 660.0}, {"date": "2018-06-14", "close": 58.1, "volume": 500.0}, {"date": "2018-06-15", "close": 56.5, "volume": 400.0}, {"date": "2018-06-18", "close": 56.0, "volume": 400.0}, {"date": "2018-06-19", "close": 55.0, "volume": 110.0}, {"date": "2018-06-20", "close": 55.7, "volume": 50.0}, {"date": "2018-06-21", "close": 57.0, "volume": 145.0}, {"date": "2018-06-22", "close": 57.0, "volume": 30.0}, {"date": "2018-06-25", "close": 58.0, "volume": 1443.0}, {"date": "2018-06-26", "close": 58.0, "volume": 135.0}, {"date": "2018-06-27", "close": 58.0, "volume": null}, {"date": "2018-06-28", "close": 60.2, "volume": 68.0}, {"date": "2018-06-29", "close": 59.7, "volume": 50.0}, {"date": "2018-07-02", "close": 59.7, "volume": null}, {"date": "2018-07-03", "close": 59.7, "volume": null}, {"date": "2018-07-05", "close": 59.7, "volume": null}, {"date": "2018-07-06", "close": 57.0, "volume": 550.0}, {"date": "2018-07-09", "close": 55.0, "volume": 30.0}, {"date": "2018-07-10", "close": 55.0, "volume": 30.0}, {"date": "2018-07-11", "close": 54.0, "volume": 80.0}, {"date": "2018-07-12", "close": 53.5, "volume": 573.0}, {"date": "2018-07-13", "close": 50.3, "volume": 2095.0}, {"date": "2018-07-16", "close": 55.9, "volume": 860.0}, {"date": "2018-07-17", "close": 58.0, "volume": 1648.0}, {"date": "2018-07-18", "close": 55.4, "volume": 742.0}, {"date": "2018-07-19", "close": 60.1, "volume": 1230.0}, {"date": "2018-07-20", "close": 54.0, "volume": 207.0}, {"date": "2018-07-23", "close": 57.6, "volume": 2765.0}, {"date": "2018-07-24", "close": 55.0, "volume": 1091.0}, {"date": "2018-07-25", "close": 63.4, "volume": 773.0}, {"date": "2018-07-26", "close": 55.0, "volume": 558.0}, {"date": "2018-07-27", "close": 63.3, "volume": 1728.0}, {"date": "2018-07-30", "close": 62.1, "volume": 1625.0}, {"date": "2018-07-31", "close": 62.0, "volume": 860.0}, {"date": "2018-08-01", "close": 62.904, "volume": 541.0}, {"date": "2018-08-02", "close": 54.0, "volume": 1135.0}, {"date": "2018-08-03", "close": 59.9, "volume": 362.0}, {"date": "2018-08-06", "close": 58.4, "volume": 5562.0}, {"date": "2018-08-07", "close": 60.0, "volume": 30.0}, {"date": "2018-08-08", "close": 55.6, "volume": 308.0}, {"date": "2018-08-09", "close": 53.5, "volume": 389.0}, {"date": "2018-08-10", "close": 55.0, "volume": 62.0}, {"date": "2018-08-13", "close": 55.6, "volume": 359.0}, {"date": "2018-08-14", "close": 53.5, "volume": 1324.0}, {"date": "2018-08-15", "close": 53.5, "volume": 1725.0}, {"date": "2018-08-16", "close": 54.0, "volume": 474.0}, {"date": "2018-08-17", "close": 56.7, "volume": 837.0}, {"date": "2018-08-20", "close": 55.0, "volume": 773.0}, {"date": "2018-08-21", "close": 54.0, "volume": 501.0}, {"date": "2018-08-22", "close": 55.0, "volume": 91.0}, {"date": "2018-08-23", "close": 53.2, "volume": 702.0}, {"date": "2018-08-24", "close": 58.5, "volume": 1354.0}, {"date": "2018-08-27", "close": 54.806, "volume": 497.0}, {"date": "2018-08-28", "close": 54.806, "volume": null}, {"date": "2018-08-29", "close": 55.9, "volume": 67.0}, {"date": "2018-08-30", "close": 55.0, "volume": 99.0}, {"date": "2018-08-31", "close": 54.218, "volume": 122.0}, {"date": "2018-09-04", "close": 51.8, "volume": 343.0}, {"date": "2018-09-05", "close": 52.5, "volume": 222.0}, {"date": "2018-09-06", "close": 52.1, "volume": 141.0}, {"date": "2018-09-07", "close": 51.8, "volume": 222.0}, {"date": "2018-09-10", "close": 50.5, "volume": 770.0}, {"date": "2018-09-11", "close": 52.5, "volume": 20.0}, {"date": "2018-09-12", "close": 51.0, "volume": 983.0}, {"date": "2018-09-13", "close": 53.0, "volume": 17.0}, {"date": "2018-09-14", "close": 51.0, "volume": 145.0}, {"date": "2018-09-17", "close": 51.0, "volume": null}, {"date": "2018-09-18", "close": 51.5, "volume": 159.0}, {"date": "2018-09-19", "close": 51.5, "volume": null}, {"date": "2018-09-20", "close": 51.5, "volume": null}, {"date": "2018-09-21", "close": 51.0, "volume": 45.0}, {"date": "2018-09-24", "close": 53.4, "volume": 51.0}, {"date": "2018-09-25", "close": 51.5, "volume": 201.0}, {"date": "2018-09-26", "close": 51.734, "volume": 95.0}, {"date": "2018-09-27", "close": 52.0, "volume": 108.0}, {"date": "2018-09-28", "close": 52.0, "volume": null}, {"date": "2018-10-01", "close": 52.3, "volume": 260.0}, {"date": "2018-10-02", "close": 51.5, "volume": 13.0}, {"date": "2018-10-03", "close": 50.1, "volume": 237.0}, {"date": "2018-10-04", "close": 50.1, "volume": null}, {"date": "2018-10-05", "close": 50.1, "volume": null}, {"date": "2018-10-08", "close": 50.1, "volume": null}, {"date": "2018-10-09", "close": 52.0, "volume": 10.0}, {"date": "2018-10-10", "close": 51.81, "volume": 140.0}, {"date": "2018-10-11", "close": 51.81, "volume": null}, {"date": "2018-10-12", "close": 50.0, "volume": 16.0}, {"date": "2018-10-15", "close": 50.0, "volume": null}, {"date": "2018-10-16", "close": 52.5, "volume": 20.0}, {"date": "2018-10-17", "close": 54.0, "volume": 113.0}, {"date": "2018-10-18", "close": 54.0, "volume": null}, {"date": "2018-10-19", "close": 55.0, "volume": 10.0}, {"date": "2018-10-22", "close": 61.1, "volume": 81620.0}, {"date": "2018-10-23", "close": 63.5, "volume": 8266.0}, {"date": "2018-10-24", "close": 59.9, "volume": 4883.0}, {"date": "2018-10-25", "close": 58.5, "volume": 1789.0}, {"date": "2018-10-26", "close": 55.3, "volume": 3241.0}, {"date": "2018-10-29", "close": 56.7, "volume": 1491.0}, {"date": "2018-10-30", "close": 55.877, "volume": 2608.0}, {"date": "2018-10-31", "close": 55.275, "volume": 83.0}, {"date": "2018-11-01", "close": 53.466, "volume": 735.0}, {"date": "2018-11-02", "close": 52.5, "volume": 181.0}, {"date": "2018-11-05", "close": 50.0, "volume": 1521.0}, {"date": "2018-11-06", "close": 53.655, "volume": 2505.0}, {"date": "2018-11-07", "close": 56.722, "volume": 2318.0}, {"date": "2018-11-08", "close": 56.8, "volume": 1192.0}, {"date": "2018-11-09", "close": 56.207, "volume": 896.0}, {"date": "2018-11-12", "close": 54.5, "volume": 804.0}, {"date": "2018-11-13", "close": 53.265, "volume": 1960.0}, {"date": "2018-11-14", "close": 53.5, "volume": 828.0}, {"date": "2018-11-15", "close": 55.0, "volume": 1236.0}, {"date": "2018-11-16", "close": 52.763, "volume": 23.0}, {"date": "2018-11-19", "close": 53.8, "volume": 945.0}, {"date": "2018-11-20", "close": 56.635, "volume": 1114.0}, {"date": "2018-11-21", "close": 59.5, "volume": 1136.0}, {"date": "2018-11-23", "close": 58.1, "volume": 231.0}, {"date": "2018-11-26", "close": 59.8, "volume": 720.0}, {"date": "2018-11-27", "close": 58.0, "volume": 188.0}, {"date": "2018-11-28", "close": 59.0, "volume": 20.0}, {"date": "2018-11-29", "close": 59.529, "volume": 419.0}, {"date": "2018-11-30", "close": 59.0, "volume": 173.0}, {"date": "2018-12-03", "close": 58.4, "volume": 1492.0}, {"date": "2018-12-04", "close": 53.0, "volume": 591.0}, {"date": "2018-12-06", "close": 51.501, "volume": 1143.0}, {"date": "2018-12-07", "close": 48.4, "volume": 1272.0}, {"date": "2018-12-10", "close": 45.6, "volume": 1214.0}, {"date": "2018-12-11", "close": 46.0, "volume": 472.0}, {"date": "2018-12-12", "close": 45.5, "volume": 706.0}, {"date": "2018-12-13", "close": 44.1, "volume": 198.0}, {"date": "2018-12-14", "close": 41.016, "volume": 1069.0}, {"date": "2018-12-17", "close": 43.51, "volume": 937.0}, {"date": "2018-12-18", "close": 47.4, "volume": 1490.0}, {"date": "2018-12-19", "close": 46.0, "volume": 373.0}, {"date": "2018-12-20", "close": 44.5, "volume": 379.0}, {"date": "2018-12-21", "close": 44.9, "volume": 184.0}, {"date": "2018-12-24", "close": 43.5, "volume": 922.0}, {"date": "2018-12-26", "close": 43.399, "volume": 1603.0}, {"date": "2018-12-27", "close": 36.7, "volume": 603.0}, {"date": "2018-12-28", "close": 39.199, "volume": 550.0}, {"date": "2018-12-31", "close": 42.0, "volume": 1260.0}, {"date": "2019-01-02", "close": 45.916, "volume": 805.0}, {"date": "2019-01-03", "close": 48.17, "volume": 347.0}, {"date": "2019-01-04", "close": 49.0, "volume": 614.0}, {"date": "2019-01-07", "close": 48.5, "volume": 275.0}, {"date": "2019-01-08", "close": 47.4, "volume": 512.0}, {"date": "2019-01-09", "close": 45.5, "volume": 65.0}, {"date": "2019-01-10", "close": 47.8, "volume": 592.0}, {"date": "2019-01-11", "close": 47.9, "volume": 50.0}, {"date": "2019-01-14", "close": 45.5, "volume": 105.0}, {"date": "2019-01-15", "close": 43.5, "volume": 1098.0}, {"date": "2019-01-16", "close": 47.5, "volume": 51.0}, {"date": "2019-01-17", "close": 47.5, "volume": 61.0}, {"date": "2019-01-18", "close": 47.5, "volume": 424.0}, {"date": "2019-01-22", "close": 44.5, "volume": 325.0}, {"date": "2019-01-23", "close": 45.0, "volume": 2470.0}, {"date": "2019-01-24", "close": 47.7, "volume": 618.0}, {"date": "2019-01-25", "close": 51.001, "volume": 1289.0}, {"date": "2019-01-28", "close": 54.8, "volume": 1519.0}, {"date": "2019-01-29", "close": 57.4, "volume": 2119.0}, {"date": "2019-01-30", "close": 59.3, "volume": 987.0}, {"date": "2019-01-31", "close": 60.0, "volume": 1272.0}, {"date": "2019-02-01", "close": 58.0, "volume": 128.0}, {"date": "2019-02-04", "close": 60.0, "volume": 1281.0}, {"date": "2019-02-05", "close": 56.955, "volume": 251.0}, {"date": "2019-02-06", "close": 55.0, "volume": 455.0}, {"date": "2019-02-07", "close": 53.5, "volume": 190.0}, {"date": "2019-02-08", "close": 53.0, "volume": 20.0}, {"date": "2019-02-11", "close": 53.0, "volume": 1575.0}, {"date": "2019-02-12", "close": 53.99, "volume": 88.0}, {"date": "2019-02-13", "close": 54.0, "volume": 54.0}, {"date": "2019-02-14", "close": 51.8, "volume": 247.0}, {"date": "2019-02-15", "close": 50.0, "volume": 600.0}, {"date": "2019-02-19", "close": 53.556, "volume": 495.0}, {"date": "2019-02-20", "close": 55.5, "volume": 880.0}, {"date": "2019-02-21", "close": 57.5, "volume": 1085.0}, {"date": "2019-02-22", "close": 56.0, "volume": 46.0}, {"date": "2019-02-25", "close": 53.5, "volume": 220.0}, {"date": "2019-02-26", "close": 54.5, "volume": 75.0}, {"date": "2019-02-27", "close": 56.8, "volume": 234.0}, {"date": "2019-02-28", "close": 57.0, "volume": 51.0}, {"date": "2019-03-01", "close": 51.6, "volume": 48.0}, {"date": "2019-03-04", "close": 51.6, "volume": null}, {"date": "2019-03-05", "close": 57.0, "volume": 445.0}, {"date": "2019-03-06", "close": 58.2, "volume": 1059.0}, {"date": "2019-03-07", "close": 60.9, "volume": 1395.0}, {"date": "2019-03-08", "close": 60.0, "volume": 1167.0}, {"date": "2019-03-11", "close": 57.0, "volume": 278.0}, {"date": "2019-03-12", "close": 55.074, "volume": 90.0}, {"date": "2019-03-13", "close": 57.5, "volume": 422.0}, {"date": "2019-03-14", "close": 57.5, "volume": null}, {"date": "2019-03-15", "close": 57.5, "volume": null}, {"date": "2019-03-18", "close": 58.5, "volume": 587.0}, {"date": "2019-03-19", "close": 59.3, "volume": 713.0}, {"date": "2019-03-20", "close": 57.452, "volume": 179.0}, {"date": "2019-03-21", "close": 59.0, "volume": 150.0}, {"date": "2019-03-22", "close": 59.0, "volume": null}, {"date": "2019-03-25", "close": 56.28, "volume": 55.0}, {"date": "2019-03-26", "close": 56.0, "volume": 526.0}, {"date": "2019-03-27", "close": 58.1, "volume": 546.0}, {"date": "2019-03-28", "close": 55.0, "volume": 705.0}, {"date": "2019-03-29", "close": 55.001, "volume": 191.0}, {"date": "2019-04-01", "close": 55.5, "volume": 127.0}, {"date": "2019-04-02", "close": 53.969, "volume": 122.0}, {"date": "2019-04-03", "close": 55.001, "volume": 270.0}, {"date": "2019-04-04", "close": 55.74, "volume": 230.0}, {"date": "2019-04-05", "close": 57.899, "volume": 182.0}, {"date": "2019-04-08", "close": 55.75, "volume": 303.0}, {"date": "2019-04-09", "close": 54.8, "volume": 554.0}, {"date": "2019-04-10", "close": 54.948, "volume": 1170.0}, {"date": "2019-04-11", "close": 54.948, "volume": null}, {"date": "2019-04-12", "close": 53.265, "volume": 230.0}, {"date": "2019-04-15", "close": 52.879, "volume": 231.0}, {"date": "2019-04-16", "close": 53.0, "volume": 415.0}, {"date": "2019-04-17", "close": 53.645, "volume": 10.0}, {"date": "2019-04-18", "close": 53.645, "volume": null}, {"date": "2019-04-22", "close": 53.2, "volume": 202.0}, {"date": "2019-04-23", "close": 51.001, "volume": 560.0}, {"date": "2019-04-24", "close": 51.05, "volume": 345.0}, {"date": "2019-04-25", "close": 51.05, "volume": null}, {"date": "2019-04-26", "close": 52.2, "volume": 44.0}, {"date": "2019-04-29", "close": 52.2, "volume": null}, {"date": "2019-04-30", "close": 53.1, "volume": 130.0}, {"date": "2019-05-01", "close": 52.672, "volume": 40.0}, {"date": "2019-05-02", "close": 51.0, "volume": 36.0}, {"date": "2019-05-03", "close": 52.4, "volume": 140.0}, {"date": "2019-05-06", "close": 51.5, "volume": 235.0}, {"date": "2019-05-07", "close": 51.0, "volume": 189.0}, {"date": "2019-05-08", "close": 51.0, "volume": null}, {"date": "2019-05-09", "close": 51.28, "volume": 60.0}, {"date": "2019-05-10", "close": 51.001, "volume": 220.0}, {"date": "2019-05-13", "close": 51.001, "volume": null}, {"date": "2019-05-14", "close": 52.0, "volume": 195.0}, {"date": "2019-05-15", "close": 51.0, "volume": 380.0}, {"date": "2019-05-16", "close": 52.0, "volume": 139.0}, {"date": "2019-05-17", "close": 52.0, "volume": 56.0}, {"date": "2019-05-20", "close": 52.2, "volume": 60.0}, {"date": "2019-05-21", "close": 51.0, "volume": 108.0}, {"date": "2019-05-22", "close": 50.0, "volume": 212.0}, {"date": "2019-05-23", "close": 51.0, "volume": 15.0}, {"date": "2019-05-24", "close": 41.3, "volume": 50.0}, {"date": "2019-05-28", "close": 46.0, "volume": 388.0}, {"date": "2019-05-29", "close": 46.0, "volume": null}, {"date": "2019-05-30", "close": 49.5, "volume": 37.0}, {"date": "2019-05-31", "close": 51.19, "volume": 105.0}, {"date": "2019-06-03", "close": 51.2, "volume": 646.0}, {"date": "2019-06-04", "close": 53.5, "volume": 470.0}, {"date": "2019-06-05", "close": 57.2, "volume": 298.0}, {"date": "2019-06-06", "close": 57.0, "volume": 628.0}, {"date": "2019-06-07", "close": 57.001, "volume": 171.0}, {"date": "2019-06-10", "close": 57.2, "volume": 2640.0}, {"date": "2019-06-11", "close": 57.2, "volume": 244.0}, {"date": "2019-06-12", "close": 57.2, "volume": 1323.0}, {"date": "2019-06-13", "close": 57.3, "volume": 129.0}, {"date": "2019-06-14", "close": 57.3, "volume": null}, {"date": "2019-06-17", "close": 57.2, "volume": 107.0}, {"date": "2019-06-18", "close": 56.1, "volume": 227.0}, {"date": "2019-06-19", "close": 48.699, "volume": 394.0}, {"date": "2019-06-21", "close": 53.6, "volume": null}, {"date": "2019-06-24", "close": 50.0, "volume": 12.0}, {"date": "2019-06-25", "close": 50.0, "volume": 100.0}, {"date": "2019-06-26", "close": 46.3, "volume": 193.0}, {"date": "2019-06-27", "close": 41.3, "volume": 83.0}, {"date": "2019-06-28", "close": 41.3, "volume": null}, {"date": "2019-07-01", "close": 46.2, "volume": 254.0}, {"date": "2019-07-02", "close": 44.331, "volume": 176.0}, {"date": "2019-07-03", "close": 44.6, "volume": 13.0}, {"date": "2019-07-05", "close": 44.6, "volume": null}, {"date": "2019-07-08", "close": 45.0, "volume": 129.0}, {"date": "2019-07-09", "close": 47.0, "volume": 38.0}, {"date": "2019-07-10", "close": 45.78, "volume": 734.0}, {"date": "2019-07-11", "close": 44.453, "volume": 225.0}, {"date": "2019-07-12", "close": 44.0, "volume": 168.0}, {"date": "2019-07-15", "close": 43.7, "volume": 364.0}, {"date": "2019-07-16", "close": 43.7, "volume": null}, {"date": "2019-07-17", "close": 44.0, "volume": 348.0}, {"date": "2019-07-18", "close": 44.0, "volume": null}, {"date": "2019-07-19", "close": 44.0, "volume": null}, {"date": "2019-07-22", "close": 41.501, "volume": 495.0}, {"date": "2019-07-23", "close": 42.9, "volume": 86.0}, {"date": "2019-07-24", "close": 40.0, "volume": 480.0}, {"date": "2019-07-25", "close": 38.7, "volume": 658.0}, {"date": "2019-07-26", "close": 38.6, "volume": 76.0}, {"date": "2019-07-29", "close": 38.6, "volume": 132.0}, {"date": "2019-07-30", "close": 38.6, "volume": 31.0}, {"date": "2019-07-31", "close": 35.0, "volume": 44.0}, {"date": "2019-08-01", "close": 33.5, "volume": 1956.0}, {"date": "2019-08-02", "close": 33.5, "volume": null}, {"date": "2019-08-05", "close": 35.0, "volume": 240.0}, {"date": "2019-08-06", "close": 34.848, "volume": 14487.0}, {"date": "2019-08-07", "close": 34.5, "volume": 152.0}, {"date": "2019-08-08", "close": 34.5, "volume": 101.0}, {"date": "2019-08-09", "close": 33.5, "volume": 55.0}, {"date": "2019-08-12", "close": 37.0, "volume": 405.0}, {"date": "2019-08-13", "close": 37.0, "volume": 360.0}, {"date": "2019-08-14", "close": 37.0, "volume": null}, {"date": "2019-08-15", "close": 34.0, "volume": 334.0}, {"date": "2019-08-16", "close": 35.5, "volume": 178.0}, {"date": "2019-08-19", "close": 36.0, "volume": 128.0}, {"date": "2019-08-20", "close": 40.0, "volume": 454.0}, {"date": "2019-08-21", "close": 45.3, "volume": 883.0}, {"date": "2019-08-22", "close": 46.2, "volume": 23.0}, {"date": "2019-08-23", "close": 44.421, "volume": 414.0}, {"date": "2019-08-26", "close": 41.5, "volume": 188.0}, {"date": "2019-08-27", "close": 38.7, "volume": 433.0}, {"date": "2019-08-28", "close": 38.7, "volume": null}, {"date": "2019-08-29", "close": 38.7, "volume": null}, {"date": "2019-08-30", "close": 41.5, "volume": 207.0}, {"date": "2019-09-03", "close": 42.0, "volume": 40.0}, {"date": "2019-09-04", "close": 40.0, "volume": 93.0}, {"date": "2019-09-05", "close": 40.0, "volume": null}, {"date": "2019-09-06", "close": 40.1, "volume": 357.0}, {"date": "2019-09-09", "close": 39.1, "volume": 582.0}, {"date": "2019-09-10", "close": 40.5, "volume": 597.0}, {"date": "2019-09-11", "close": 40.0, "volume": 797.0}, {"date": "2019-09-12", "close": 39.791, "volume": 27.0}, {"date": "2019-09-13", "close": 40.0, "volume": 83.0}, {"date": "2019-09-16", "close": 40.6, "volume": 60.0}, {"date": "2019-09-17", "close": 41.523, "volume": 36.0}, {"date": "2019-09-18", "close": 40.0, "volume": 1082.0}, {"date": "2019-09-19", "close": 40.1, "volume": 70.0}, {"date": "2019-09-20", "close": 40.1, "volume": null}, {"date": "2019-09-23", "close": 40.1, "volume": 58.0}, {"date": "2019-09-24", "close": 40.612, "volume": 213.0}, {"date": "2019-09-25", "close": 40.612, "volume": null}, {"date": "2019-09-26", "close": 40.1, "volume": 1045.0}, {"date": "2019-09-27", "close": 40.1, "volume": null}, {"date": "2019-09-30", "close": 40.3, "volume": 19.0}, {"date": "2019-10-01", "close": 40.3, "volume": null}, {"date": "2019-10-02", "close": 41.2, "volume": 169.0}, {"date": "2019-10-03", "close": 43.1, "volume": 39.0}, {"date": "2019-10-04", "close": 43.1, "volume": null}, {"date": "2019-10-07", "close": 40.5, "volume": 84.0}, {"date": "2019-10-08", "close": 40.5, "volume": null}, {"date": "2019-10-09", "close": 40.5, "volume": null}, {"date": "2019-10-10", "close": 40.5, "volume": null}, {"date": "2019-10-11", "close": 41.4, "volume": 41.0}, {"date": "2019-10-14", "close": 42.0, "volume": 10.0}, {"date": "2019-10-15", "close": 42.1, "volume": 10.0}, {"date": "2019-10-16", "close": 42.0, "volume": 138.0}, {"date": "2019-10-17", "close": 44.8, "volume": 639.0}, {"date": "2019-10-18", "close": 44.8, "volume": null}, {"date": "2019-10-21", "close": 45.95, "volume": 17.0}, {"date": "2019-10-22", "close": 45.95, "volume": null}, {"date": "2019-10-23", "close": 45.0, "volume": 206.0}, {"date": "2019-10-24", "close": 45.0, "volume": null}, {"date": "2019-10-25", "close": 45.5, "volume": 80.0}, {"date": "2019-10-28", "close": 45.0, "volume": 624.0}, {"date": "2019-10-29", "close": 46.373, "volume": 170.0}, {"date": "2019-10-30", "close": 45.75, "volume": 202.0}, {"date": "2019-10-31", "close": 45.75, "volume": null}, {"date": "2019-11-01", "close": 46.7, "volume": 88.0}, {"date": "2019-11-04", "close": 45.8, "volume": 922.0}, {"date": "2019-11-05", "close": 40.8, "volume": 3263.0}, {"date": "2019-11-06", "close": 42.1, "volume": 1342.0}, {"date": "2019-11-07", "close": 40.8, "volume": 371.0}, {"date": "2019-11-08", "close": 40.5, "volume": 519.0}, {"date": "2019-11-11", "close": 42.5, "volume": 2482.0}, {"date": "2019-11-12", "close": 42.5, "volume": 1740.0}, {"date": "2019-11-13", "close": 46.0, "volume": 3275.0}, {"date": "2019-11-14", "close": 45.0, "volume": 1586.0}, {"date": "2019-11-15", "close": 48.5, "volume": 3461.0}, {"date": "2019-11-18", "close": 49.5, "volume": 1873.0}, {"date": "2019-11-19", "close": 49.0, "volume": 1255.0}, {"date": "2019-11-20", "close": 49.5, "volume": 1807.0}, {"date": "2019-11-21", "close": 48.0, "volume": 1446.0}, {"date": "2019-11-22", "close": 48.5, "volume": 40.0}, {"date": "2019-11-25", "close": 49.8, "volume": 1117.0}, {"date": "2019-11-26", "close": 49.0, "volume": 1684.0}, {"date": "2019-11-27", "close": 50.0, "volume": 1283.0}, {"date": "2019-11-29", "close": 48.7, "volume": 3879.0}, {"date": "2019-12-02", "close": 49.5, "volume": 1835.0}, {"date": "2019-12-03", "close": 51.4, "volume": 257.0}, {"date": "2019-12-04", "close": 50.0, "volume": 254.0}, {"date": "2019-12-05", "close": 49.5, "volume": 620.0}, {"date": "2019-12-06", "close": 49.7, "volume": 658.0}, {"date": "2019-12-09", "close": 52.693, "volume": 4207.0}, {"date": "2019-12-10", "close": 49.7, "volume": 1070.0}, {"date": "2019-12-11", "close": 49.348, "volume": 1187.0}, {"date": "2019-12-12", "close": 51.9, "volume": 5794.0}, {"date": "2019-12-13", "close": 55.5, "volume": 6041.0}, {"date": "2019-12-16", "close": 55.0, "volume": 692.0}, {"date": "2019-12-17", "close": 53.4, "volume": 222.0}, {"date": "2019-12-18", "close": 53.5, "volume": 270.0}, {"date": "2019-12-19", "close": 53.868, "volume": 3153.0}, {"date": "2019-12-20", "close": 55.809, "volume": 1185.0}, {"date": "2019-12-23", "close": 56.6, "volume": 872.0}, {"date": "2019-12-24", "close": 58.0, "volume": 828.0}, {"date": "2019-12-26", "close": 57.8, "volume": 1622.0}, {"date": "2019-12-27", "close": 58.0, "volume": 131.0}, {"date": "2019-12-30", "close": 57.262, "volume": 1503.0}, {"date": "2019-12-31", "close": 57.0, "volume": 20.0}, {"date": "2020-01-02", "close": 57.285, "volume": 1590.0}, {"date": "2020-01-03", "close": 61.0, "volume": 5723.0}, {"date": "2020-01-06", "close": 68.7, "volume": 6236.0}, {"date": "2020-01-07", "close": 76.236, "volume": 6144.0}, {"date": "2020-01-08", "close": 82.4, "volume": 6961.0}, {"date": "2020-01-09", "close": 84.89, "volume": 6862.0}, {"date": "2020-01-10", "close": 83.2, "volume": 3041.0}, {"date": "2020-01-13", "close": 94.2, "volume": 12879.0}, {"date": "2020-01-14", "close": 105.0, "volume": 27403.0}, {"date": "2020-01-15", "close": 101.0, "volume": 7871.0}, {"date": "2020-01-16", "close": 104.8, "volume": 7856.0}, {"date": "2020-01-17", "close": 116.2, "volume": 7035.0}, {"date": "2020-01-21", "close": 110.0, "volume": 6398.0}, {"date": "2020-01-22", "close": 111.7, "volume": 5587.0}, {"date": "2020-01-23", "close": 107.4, "volume": 2801.0}, {"date": "2020-01-24", "close": 108.5, "volume": 3769.0}, {"date": "2020-01-27", "close": 102.714, "volume": 2765.0}, {"date": "2020-01-28", "close": 110.0, "volume": 4929.0}, {"date": "2020-01-29", "close": 109.925, "volume": 972.0}, {"date": "2020-01-30", "close": 103.4, "volume": 1713.0}, {"date": "2020-01-31", "close": 105.1, "volume": 2476.0}, {"date": "2020-02-03", "close": 107.1, "volume": 939.0}, {"date": "2020-02-04", "close": 110.2, "volume": 1517.0}, {"date": "2020-02-05", "close": 110.6, "volume": 1435.0}, {"date": "2020-02-06", "close": 112.0, "volume": 785.0}, {"date": "2020-02-07", "close": 110.5, "volume": 897.0}, {"date": "2020-02-10", "close": 110.5, "volume": 1157.0}, {"date": "2020-02-11", "close": 110.5, "volume": 2176.0}, {"date": "2020-02-12", "close": 110.6, "volume": 984.0}, {"date": "2020-02-13", "close": 110.5, "volume": 2004.0}, {"date": "2020-02-14", "close": 107.5, "volume": 1105.0}, {"date": "2020-02-18", "close": 110.5, "volume": 1280.0}, {"date": "2020-02-19", "close": 111.0, "volume": 1904.0}, {"date": "2020-02-20", "close": 119.9, "volume": 3922.0}, {"date": "2020-02-21", "close": 136.996, "volume": 10401.0}, {"date": "2020-02-24", "close": 138.077, "volume": 5865.0}, {"date": "2020-02-25", "close": 115.718, "volume": 8648.0}, {"date": "2020-02-26", "close": 117.0, "volume": 2148.0}, {"date": "2020-02-27", "close": 106.7, "volume": 5034.0}, {"date": "2020-02-28", "close": 109.999, "volume": 1983.0}, {"date": "2020-03-02", "close": 115.0, "volume": 3656.0}, {"date": "2020-03-03", "close": 126.2, "volume": 5486.0}, {"date": "2020-03-04", "close": 124.209, "volume": 507.0}, {"date": "2020-03-05", "close": 129.33, "volume": 2605.0}, {"date": "2020-03-06", "close": 121.0, "volume": 1804.0}, {"date": "2020-03-09", "close": 103.3, "volume": 1036.0}, {"date": "2020-03-10", "close": 106.45, "volume": 1367.0}, {"date": "2020-03-11", "close": 102.0, "volume": 1240.0}, {"date": "2020-03-12", "close": 95.5, "volume": 3861.0}, {"date": "2020-03-13", "close": 103.8, "volume": 2500.0}, {"date": "2020-03-16", "close": 98.0, "volume": 3280.0}, {"date": "2020-03-17", "close": 92.5, "volume": 1556.0}, {"date": "2020-03-18", "close": 93.0, "volume": 1040.0}, {"date": "2020-03-19", "close": 87.85, "volume": 2723.0}, {"date": "2020-03-20", "close": 88.7, "volume": 282.0}, {"date": "2020-03-23", "close": 83.0, "volume": 731.0}, {"date": "2020-03-24", "close": 81.2, "volume": 1297.0}, {"date": "2020-03-25", "close": 83.0, "volume": 480.0}, {"date": "2020-03-26", "close": 88.5, "volume": 313.0}, {"date": "2020-03-27", "close": 88.0, "volume": 158.0}, {"date": "2020-03-30", "close": 90.0, "volume": 269.0}, {"date": "2020-03-31", "close": 92.0, "volume": 811.0}, {"date": "2020-04-01", "close": 86.678, "volume": 1813.0}, {"date": "2020-04-02", "close": 83.8, "volume": 283.0}, {"date": "2020-04-03", "close": 83.0, "volume": 202.0}, {"date": "2020-04-06", "close": 86.6, "volume": 693.0}, {"date": "2020-04-07", "close": 90.5, "volume": 1758.0}, {"date": "2020-04-08", "close": 97.4, "volume": 435.0}, {"date": "2020-04-09", "close": 100.5, "volume": 747.0}, {"date": "2020-04-13", "close": 101.6, "volume": 1189.0}, {"date": "2020-04-14", "close": 116.9, "volume": 1428.0}, {"date": "2020-04-15", "close": 112.5, "volume": 402.0}, {"date": "2020-04-16", "close": 105.7, "volume": 426.0}, {"date": "2020-04-17", "close": 106.5, "volume": 131.0}, {"date": "2020-04-20", "close": 111.4, "volume": 1713.0}, {"date": "2020-04-21", "close": 107.5, "volume": 1028.0}, {"date": "2020-04-22", "close": 114.9, "volume": 662.0}, {"date": "2020-04-23", "close": 113.35, "volume": 530.0}, {"date": "2020-04-24", "close": 112.3, "volume": 545.0}, {"date": "2020-04-27", "close": 120.5, "volume": 6047.0}, {"date": "2020-04-28", "close": 114.0, "volume": 1742.0}, {"date": "2020-04-29", "close": 108.6, "volume": 2861.0}, {"date": "2020-04-30", "close": 111.9, "volume": 1118.0}, {"date": "2020-05-01", "close": 110.95, "volume": 1062.0}, {"date": "2020-05-04", "close": 107.72, "volume": 826.0}, {"date": "2020-05-05", "close": 103.9, "volume": 934.0}, {"date": "2020-05-06", "close": 103.4, "volume": 635.0}, {"date": "2020-05-07", "close": 100.1, "volume": 2284.0}, {"date": "2020-05-08", "close": 105.45, "volume": 678.0}, {"date": "2020-05-11", "close": 103.5, "volume": 860.0}, {"date": "2020-05-12", "close": 105.5, "volume": 839.0}, {"date": "2020-05-13", "close": 100.0, "volume": 1032.0}, {"date": "2020-05-14", "close": 105.0, "volume": 206.0}, {"date": "2020-05-15", "close": 100.8, "volume": 147.0}, {"date": "2020-05-18", "close": 103.1, "volume": 1077.0}, {"date": "2020-05-19", "close": 107.992, "volume": 112.0}, {"date": "2020-05-20", "close": 107.973, "volume": 87.0}, {"date": "2020-05-21", "close": 101.9, "volume": 315.0}, {"date": "2020-05-22", "close": 100.9, "volume": 132.0}, {"date": "2020-05-26", "close": 103.7, "volume": 979.0}, {"date": "2020-05-27", "close": 100.7, "volume": 664.0}, {"date": "2020-05-28", "close": 98.2, "volume": 1430.0}, {"date": "2020-05-29", "close": 103.0, "volume": 369.0}, {"date": "2020-06-01", "close": 101.0, "volume": 620.0}, {"date": "2020-06-02", "close": 102.5, "volume": 563.0}, {"date": "2020-06-03", "close": 103.5, "volume": 691.0}, {"date": "2020-06-04", "close": 102.1, "volume": 72.0}, {"date": "2020-06-05", "close": 103.75, "volume": 355.0}, {"date": "2020-06-08", "close": 102.6, "volume": 219.0}, {"date": "2020-06-09", "close": 104.0, "volume": 489.0}, {"date": "2020-06-10", "close": 102.0, "volume": 428.0}, {"date": "2020-06-11", "close": 100.6, "volume": 862.0}, {"date": "2020-06-12", "close": 100.5, "volume": 60.0}, {"date": "2020-06-15", "close": 100.0, "volume": 367.0}, {"date": "2020-06-16", "close": 102.0, "volume": 260.0}, {"date": "2020-06-17", "close": 102.0, "volume": 961.0}, {"date": "2020-06-18", "close": 102.0, "volume": 514.0}, {"date": "2020-06-19", "close": 100.2, "volume": 94.0}, {"date": "2020-06-22", "close": 100.2, "volume": 709.0}, {"date": "2020-06-23", "close": 100.2, "volume": 378.0}, {"date": "2020-06-24", "close": 100.2, "volume": 791.0}, {"date": "2020-06-25", "close": 100.0, "volume": 435.0}, {"date": "2020-06-26", "close": 100.0, "volume": 160.0}, {"date": "2020-06-29", "close": 97.1, "volume": 1053.0}, {"date": "2020-06-30", "close": 99.9, "volume": 634.0}, {"date": "2020-07-01", "close": 99.7, "volume": 242.0}, {"date": "2020-07-02", "close": 100.35, "volume": 628.0}, {"date": "2020-07-06", "close": 93.1, "volume": 1302.0}, {"date": "2020-07-07", "close": 94.6, "volume": 181.0}, {"date": "2020-07-08", "close": 95.532, "volume": 179.0}, {"date": "2020-07-09", "close": 94.0, "volume": 304.0}, {"date": "2020-07-10", "close": 90.1, "volume": 226.0}, {"date": "2020-07-13", "close": 91.0, "volume": 570.0}, {"date": "2020-07-14", "close": 90.1, "volume": 208.0}, {"date": "2020-07-15", "close": 94.0, "volume": 1072.0}, {"date": "2020-07-16", "close": 92.0, "volume": 142.0}, {"date": "2020-07-17", "close": 91.1, "volume": 310.0}, {"date": "2020-07-20", "close": 90.9, "volume": 297.0}, {"date": "2020-07-21", "close": 90.0, "volume": 424.0}, {"date": "2020-07-22", "close": 89.1, "volume": 322.0}, {"date": "2020-07-23", "close": 88.6, "volume": 161.0}, {"date": "2020-07-24", "close": 91.8, "volume": 49.0}, {"date": "2020-07-27", "close": 89.45, "volume": 63.0}, {"date": "2020-07-28", "close": 90.1, "volume": 591.0}, {"date": "2020-07-29", "close": 90.1, "volume": 109.0}, {"date": "2020-07-30", "close": 90.1, "volume": 2798.0}, {"date": "2020-07-31", "close": 90.672, "volume": 82.0}, {"date": "2020-08-03", "close": 89.95, "volume": 1006.0}, {"date": "2020-08-04", "close": 94.6, "volume": 1630.0}, {"date": "2020-08-05", "close": 93.5, "volume": 870.0}, {"date": "2020-08-06", "close": 95.13, "volume": 83.0}, {"date": "2020-08-07", "close": 94.9, "volume": 85.0}, {"date": "2020-08-10", "close": 91.954, "volume": 195.0}, {"date": "2020-08-11", "close": 90.9, "volume": 75.0}, {"date": "2020-08-12", "close": 91.6, "volume": 77.0}, {"date": "2020-08-13", "close": 92.2, "volume": 81.0}, {"date": "2020-08-14", "close": 91.25, "volume": 420.0}, {"date": "2020-08-17", "close": 90.0, "volume": 2131.0}, {"date": "2020-08-18", "close": 90.0, "volume": 798.0}, {"date": "2020-08-19", "close": 88.6, "volume": 790.0}, {"date": "2020-08-20", "close": 89.5, "volume": 1216.0}, {"date": "2020-08-21", "close": 89.5, "volume": 336.0}, {"date": "2020-08-24", "close": 93.552, "volume": 2509.0}, {"date": "2020-08-25", "close": 92.0, "volume": 723.0}, {"date": "2020-08-26", "close": 92.0, "volume": 588.0}, {"date": "2020-08-27", "close": 90.67, "volume": 722.0}, {"date": "2020-08-28", "close": 90.0, "volume": 1918.0}, {"date": "2020-08-31", "close": 90.55, "volume": 1253.0}, {"date": "2020-09-01", "close": 89.5, "volume": 221.0}, {"date": "2020-09-02", "close": 91.5, "volume": 3058.0}, {"date": "2020-09-03", "close": 90.1, "volume": 1107.0}, {"date": "2020-09-04", "close": 91.5, "volume": 1561.0}, {"date": "2020-09-08", "close": 91.0, "volume": 1544.0}, {"date": "2020-09-09", "close": 90.1, "volume": 535.0}, {"date": "2020-09-10", "close": 87.5, "volume": 357.0}, {"date": "2020-09-11", "close": 91.0, "volume": 1436.0}, {"date": "2020-09-14", "close": 90.8, "volume": 200.0}, {"date": "2020-09-15", "close": 89.3, "volume": 528.0}, {"date": "2020-09-16", "close": 87.5, "volume": 238.0}, {"date": "2020-09-17", "close": 80.7, "volume": 1133.0}, {"date": "2020-09-18", "close": 82.1, "volume": 1616.0}, {"date": "2020-09-21", "close": 85.894, "volume": 511.0}, {"date": "2020-09-22", "close": 82.25, "volume": 1295.0}, {"date": "2020-09-23", "close": 79.8, "volume": 1914.0}, {"date": "2020-09-24", "close": 78.2, "volume": 1664.0}, {"date": "2020-09-25", "close": 77.7, "volume": 1054.0}, {"date": "2020-09-28", "close": 82.906, "volume": 1810.0}, {"date": "2020-09-29", "close": 85.0, "volume": 1601.0}, {"date": "2020-09-30", "close": 83.4, "volume": 2530.0}, {"date": "2020-10-01", "close": 79.549, "volume": 481.0}, {"date": "2020-10-02", "close": 79.3, "volume": 962.0}, {"date": "2020-10-05", "close": 79.4, "volume": 526.0}, {"date": "2020-10-06", "close": 79.55, "volume": 1766.0}, {"date": "2020-10-07", "close": 80.0, "volume": 1663.0}, {"date": "2020-10-08", "close": 79.5, "volume": 191.0}, {"date": "2020-10-09", "close": 79.65, "volume": 44.0}, {"date": "2020-10-12", "close": 78.6, "volume": 1434.0}, {"date": "2020-10-13", "close": 78.6, "volume": 3666.0}, {"date": "2020-10-14", "close": 75.4, "volume": 527.0}, {"date": "2020-10-15", "close": 72.2, "volume": 529.0}, {"date": "2020-10-16", "close": 72.2, "volume": 1003.0}, {"date": "2020-10-19", "close": 67.6, "volume": 1017.0}, {"date": "2020-10-20", "close": 68.6, "volume": 362.0}, {"date": "2020-10-21", "close": 67.5, "volume": 237.0}, {"date": "2020-10-22", "close": 68.1, "volume": 326.0}, {"date": "2020-10-23", "close": 69.8, "volume": 1080.0}, {"date": "2020-10-26", "close": 71.4, "volume": 667.0}, {"date": "2020-10-27", "close": 70.0, "volume": 2343.0}, {"date": "2020-10-28", "close": 70.35, "volume": 1541.0}, {"date": "2020-10-29", "close": 70.0, "volume": 1361.0}, {"date": "2020-10-30", "close": 69.75, "volume": 64.0}, {"date": "2020-11-02", "close": 68.95, "volume": 793.0}, {"date": "2020-11-03", "close": 67.5, "volume": 1543.0}, {"date": "2020-11-04", "close": 66.1, "volume": 548.0}, {"date": "2020-11-05", "close": 63.6, "volume": 1992.0}, {"date": "2020-11-06", "close": 72.5, "volume": 4383.0}, {"date": "2020-11-09", "close": 62.4, "volume": 1529.0}, {"date": "2020-11-10", "close": 67.6, "volume": 3079.0}, {"date": "2020-11-11", "close": 69.4, "volume": 1660.0}, {"date": "2020-11-12", "close": 67.5, "volume": 1709.0}, {"date": "2020-11-13", "close": 69.5, "volume": 1077.0}, {"date": "2020-11-16", "close": 77.5, "volume": 5094.0}, {"date": "2020-11-17", "close": 78.1, "volume": 11675.0}, {"date": "2020-11-18", "close": 77.4, "volume": 5187.0}, {"date": "2020-11-19", "close": 77.05, "volume": 3697.0}, {"date": "2020-11-20", "close": 75.5, "volume": 814.0}, {"date": "2020-11-23", "close": 75.8, "volume": 1011.0}, {"date": "2020-11-24", "close": 77.8, "volume": 2079.0}, {"date": "2020-11-25", "close": 79.8, "volume": 1606.0}, {"date": "2020-11-27", "close": 78.525, "volume": 1429.0}, {"date": "2020-11-30", "close": 79.3, "volume": 889.0}, {"date": "2020-12-01", "close": 102.3, "volume": 52165.0}, {"date": "2020-12-02", "close": 93.3, "volume": 7605.0}, {"date": "2020-12-03", "close": 92.0, "volume": 1395.0}, {"date": "2020-12-04", "close": 86.0, "volume": 1099.0}, {"date": "2020-12-07", "close": 86.25, "volume": 1844.0}, {"date": "2020-12-08", "close": 86.0, "volume": 350.0}, {"date": "2020-12-09", "close": 83.75, "volume": 542.0}, {"date": "2020-12-10", "close": 90.0, "volume": 3328.0}, {"date": "2020-12-11", "close": 94.2, "volume": 3246.0}, {"date": "2020-12-14", "close": 91.9, "volume": 2217.0}, {"date": "2020-12-15", "close": 91.4, "volume": 1105.0}, {"date": "2020-12-16", "close": 89.45, "volume": 1012.0}, {"date": "2020-12-17", "close": 92.0, "volume": 3408.0}, {"date": "2020-12-18", "close": 86.6, "volume": 33.0}, {"date": "2020-12-21", "close": 98.2, "volume": 3901.0}, {"date": "2020-12-22", "close": 104.0, "volume": 5913.0}, {"date": "2020-12-23", "close": 104.2, "volume": 3069.0}, {"date": "2020-12-24", "close": 100.5, "volume": 139.0}, {"date": "2020-12-28", "close": 105.6, "volume": 861.0}, {"date": "2020-12-29", "close": 102.0, "volume": 1476.0}, {"date": "2020-12-30", "close": 103.85, "volume": 1714.0}, {"date": "2020-12-31", "close": 107.7, "volume": 2415.0}, {"date": "2021-01-04", "close": 108.2, "volume": 2231.0}, {"date": "2021-01-05", "close": 119.8, "volume": 6729.0}, {"date": "2021-01-06", "close": 131.9, "volume": 8665.0}, {"date": "2021-01-07", "close": 133.4, "volume": 4726.0}, {"date": "2021-01-08", "close": 133.3, "volume": 2316.0}, {"date": "2021-01-11", "close": 132.4, "volume": 1203.0}, {"date": "2021-01-12", "close": 130.8, "volume": 1345.0}, {"date": "2021-01-13", "close": 139.3, "volume": 4958.0}, {"date": "2021-01-14", "close": 144.9, "volume": 2025.0}, {"date": "2021-01-15", "close": 157.6, "volume": 6465.0}, {"date": "2021-01-19", "close": 135.0, "volume": 5974.0}, {"date": "2021-01-20", "close": 142.5, "volume": 4024.0}, {"date": "2021-01-21", "close": 144.7, "volume": 572.0}, {"date": "2021-01-22", "close": 145.9, "volume": 876.0}, {"date": "2021-01-25", "close": 149.0, "volume": 2024.0}, {"date": "2021-01-26", "close": 148.0, "volume": 952.0}, {"date": "2021-01-27", "close": 170.0, "volume": 13173.0}, {"date": "2021-01-28", "close": 174.9, "volume": 7557.0}, {"date": "2021-01-29", "close": 182.2, "volume": 9095.0}, {"date": "2021-02-01", "close": 180.0, "volume": 6862.0}, {"date": "2021-02-02", "close": 185.0, "volume": 7232.0}, {"date": "2021-02-03", "close": 181.8, "volume": 5784.0}, {"date": "2021-02-04", "close": 181.5, "volume": 4235.0}, {"date": "2021-02-05", "close": 179.7, "volume": 2072.0}, {"date": "2021-02-08", "close": 215.8, "volume": 25874.0}, {"date": "2021-02-09", "close": 198.1, "volume": 10649.0}, {"date": "2021-02-10", "close": 229.2, "volume": 12368.0}, {"date": "2021-02-11", "close": 242.5, "volume": 7165.0}, {"date": "2021-02-12", "close": 164.5, "volume": 189171.0}, {"date": "2021-02-16", "close": 166.0, "volume": 67350.0}, {"date": "2021-02-17", "close": 175.0, "volume": 43135.0}, {"date": "2021-02-18", "close": 172.6, "volume": 24127.0}, {"date": "2021-02-19", "close": 190.4, "volume": 34928.0}, {"date": "2021-02-22", "close": 190.5, "volume": 12072.0}, {"date": "2021-02-23", "close": 188.7, "volume": 18339.0}, {"date": "2021-02-24", "close": 189.2, "volume": 11560.0}, {"date": "2021-02-25", "close": 132.3, "volume": 63555.0}, {"date": "2021-02-26", "close": 144.0, "volume": 18821.0}, {"date": "2021-03-01", "close": 138.9, "volume": 12312.0}, {"date": "2021-03-02", "close": 137.1, "volume": 8100.0}, {"date": "2021-03-03", "close": 129.4, "volume": 12534.0}, {"date": "2021-03-04", "close": 122.9, "volume": 11434.0}, {"date": "2021-03-05", "close": 130.7, "volume": 15505.0}, {"date": "2021-03-08", "close": 128.1, "volume": 5411.0}, {"date": "2021-03-09", "close": 127.1, "volume": 5610.0}, {"date": "2021-03-10", "close": 128.5, "volume": 4080.0}, {"date": "2021-03-11", "close": 142.0, "volume": 12549.0}, {"date": "2021-03-12", "close": 141.6, "volume": 5082.0}, {"date": "2021-03-15", "close": 141.7, "volume": 3461.0}, {"date": "2021-03-16", "close": 131.0, "volume": 3890.0}, {"date": "2021-03-17", "close": 133.3, "volume": 3623.0}, {"date": "2021-03-18", "close": 133.2, "volume": 3086.0}, {"date": "2021-03-19", "close": 127.2, "volume": 6449.0}, {"date": "2021-03-22", "close": 124.9, "volume": 4527.0}, {"date": "2021-03-23", "close": 122.6, "volume": 10176.0}, {"date": "2021-03-24", "close": 127.8, "volume": 7542.0}, {"date": "2021-03-25", "close": 119.0, "volume": 12735.0}, {"date": "2021-03-26", "close": 115.0, "volume": 5157.0}, {"date": "2021-03-29", "close": 110.0, "volume": 5898.0}, {"date": "2021-03-30", "close": 124.9, "volume": 5275.0}, {"date": "2021-03-31", "close": 134.4, "volume": 4821.0}, {"date": "2021-04-01", "close": 135.5, "volume": 1493.0}, {"date": "2021-04-05", "close": 137.5, "volume": 7936.0}, {"date": "2021-04-06", "close": 139.0, "volume": 4694.0}, {"date": "2021-04-07", "close": 137.5, "volume": 3206.0}, {"date": "2021-04-08", "close": 137.5, "volume": 2808.0}, {"date": "2021-04-09", "close": 138.0, "volume": 2506.0}, {"date": "2021-04-12", "close": 141.7, "volume": 5666.0}, {"date": "2021-04-13", "close": 147.0, "volume": 5361.0}, {"date": "2021-04-14", "close": 145.2, "volume": 4477.0}, {"date": "2021-04-15", "close": 143.1, "volume": 2703.0}, {"date": "2021-04-16", "close": 144.5, "volume": 4433.0}, {"date": "2021-04-19", "close": 144.9, "volume": 3949.0}, {"date": "2021-04-20", "close": 140.2, "volume": 8931.0}, {"date": "2021-04-21", "close": 145.1, "volume": 2634.0}, {"date": "2021-04-22", "close": 144.95, "volume": 1646.0}, {"date": "2021-04-23", "close": 145.8, "volume": 1430.0}, {"date": "2021-04-26", "close": 147.85, "volume": 4006.0}, {"date": "2021-04-27", "close": 145.4, "volume": 2056.0}, {"date": "2021-04-28", "close": 149.7, "volume": 2983.0}, {"date": "2021-04-29", "close": 147.1, "volume": 8295.0}, {"date": "2021-04-30", "close": 146.9, "volume": 3075.0}, {"date": "2021-05-03", "close": 137.5, "volume": 2691.0}, {"date": "2021-05-04", "close": 137.5, "volume": 4996.0}, {"date": "2021-05-05", "close": 136.5, "volume": 1917.0}, {"date": "2021-05-06", "close": 139.0, "volume": 1420.0}, {"date": "2021-05-07", "close": 137.5, "volume": 1578.0}, {"date": "2021-05-10", "close": 138.0, "volume": 3624.0}, {"date": "2021-05-11", "close": 137.7, "volume": 2727.0}, {"date": "2021-05-12", "close": 140.0, "volume": 3827.0}, {"date": "2021-05-13", "close": 139.8, "volume": 2695.0}, {"date": "2021-05-14", "close": 140.0, "volume": 3697.0}, {"date": "2021-05-17", "close": 135.5, "volume": 2642.0}, {"date": "2021-05-18", "close": 141.1, "volume": 529.0}, {"date": "2021-05-19", "close": 144.05, "volume": 2015.0}, {"date": "2021-05-20", "close": 146.8, "volume": 5772.0}, {"date": "2021-05-21", "close": 150.3, "volume": 2900.0}, {"date": "2021-05-24", "close": 151.0, "volume": 4167.0}, {"date": "2021-05-25", "close": 152.0, "volume": 1555.0}, {"date": "2021-05-26", "close": 154.477, "volume": 1038.0}, {"date": "2021-05-27", "close": 162.2, "volume": 5941.0}, {"date": "2021-05-28", "close": 171.75, "volume": 8308.0}, {"date": "2021-06-01", "close": 171.0, "volume": 3386.0}, {"date": "2021-06-02", "close": 173.3, "volume": 3622.0}, {"date": "2021-06-03", "close": 175.2, "volume": 4323.0}, {"date": "2021-06-04", "close": 180.6, "volume": 3692.0}, {"date": "2021-06-07", "close": 173.5, "volume": 2464.0}, {"date": "2021-06-08", "close": 170.9, "volume": 2227.0}, {"date": "2021-06-09", "close": 170.0, "volume": 2876.0}, {"date": "2021-06-10", "close": 168.2, "volume": 573.0}, {"date": "2021-06-11", "close": 168.7, "volume": 1571.0}, {"date": "2021-06-14", "close": 182.2, "volume": 13169.0}, {"date": "2021-06-15", "close": 189.9, "volume": 13277.0}, {"date": "2021-06-16", "close": 205.0, "volume": 8265.0}, {"date": "2021-06-17", "close": 204.2, "volume": 15093.0}, {"date": "2021-06-18", "close": 193.5, "volume": 29639.0}, {"date": "2021-06-21", "close": 183.0, "volume": 4657.0}, {"date": "2021-06-22", "close": 206.1, "volume": 31230.0}, {"date": "2021-06-23", "close": 224.5, "volume": 18315.0}, {"date": "2021-06-24", "close": 205.0, "volume": 10645.0}, {"date": "2021-06-25", "close": 195.5, "volume": 6006.0}, {"date": "2021-06-28", "close": 209.1, "volume": 3250.0}, {"date": "2021-06-29", "close": 207.7, "volume": 2638.0}, {"date": "2021-06-30", "close": 212.1, "volume": 3328.0}, {"date": "2021-07-01", "close": 211.7, "volume": 3514.0}, {"date": "2021-07-02", "close": 211.4, "volume": 5086.0}, {"date": "2021-07-06", "close": 207.9, "volume": 2219.0}, {"date": "2021-07-07", "close": 209.0, "volume": 3702.0}, {"date": "2021-07-08", "close": 217.5, "volume": 6878.0}, {"date": "2021-07-09", "close": 200.6, "volume": 6382.0}, {"date": "2021-07-12", "close": 201.7, "volume": 4150.0}, {"date": "2021-07-13", "close": 190.6, "volume": 4141.0}, {"date": "2021-07-14", "close": 187.5, "volume": 4067.0}, {"date": "2021-07-15", "close": 185.0, "volume": 24003.0}, {"date": "2021-07-16", "close": 185.0, "volume": 4962.0}, {"date": "2021-07-19", "close": 175.5, "volume": 2514.0}, {"date": "2021-07-20", "close": 187.7, "volume": 2552.0}, {"date": "2021-07-21", "close": 182.5, "volume": 3244.0}, {"date": "2021-07-22", "close": 180.7, "volume": 795.0}, {"date": "2021-07-23", "close": 177.1, "volume": 845.0}, {"date": "2021-07-26", "close": 179.4, "volume": 1561.0}, {"date": "2021-07-27", "close": 173.8, "volume": 950.0}, {"date": "2021-07-28", "close": 169.7, "volume": 2688.0}, {"date": "2021-07-29", "close": 175.3, "volume": 4347.0}, {"date": "2021-07-30", "close": 177.9, "volume": 2327.0}, {"date": "2021-08-02", "close": 178.4, "volume": 1519.0}, {"date": "2021-08-03", "close": 173.1, "volume": 1080.0}, {"date": "2021-08-04", "close": 175.4, "volume": 1319.0}, {"date": "2021-08-05", "close": 176.0, "volume": 1065.0}, {"date": "2021-08-06", "close": 181.0, "volume": 2476.0}, {"date": "2021-08-09", "close": 192.5, "volume": 4630.0}, {"date": "2021-08-10", "close": 194.7, "volume": 2627.0}, {"date": "2021-08-11", "close": 194.1, "volume": 1201.0}, {"date": "2021-08-12", "close": 189.5, "volume": 716.0}, {"date": "2021-08-13", "close": 187.0, "volume": 644.0}, {"date": "2021-08-16", "close": 180.4, "volume": 1790.0}, {"date": "2021-08-17", "close": 170.9, "volume": 3394.0}, {"date": "2021-08-18", "close": 175.2, "volume": 1613.0}, {"date": "2021-08-19", "close": 170.0, "volume": 2050.0}, {"date": "2021-08-20", "close": 167.2, "volume": 1305.0}, {"date": "2021-08-23", "close": 168.4, "volume": 1638.0}, {"date": "2021-08-24", "close": 173.7, "volume": 2800.0}, {"date": "2021-08-25", "close": 175.1, "volume": 1504.0}, {"date": "2021-08-26", "close": 175.8, "volume": 1213.0}, {"date": "2021-08-27", "close": 172.6, "volume": 2790.0}, {"date": "2021-08-30", "close": 170.0, "volume": 2948.0}, {"date": "2021-08-31", "close": 174.0, "volume": 849.0}, {"date": "2021-09-01", "close": 170.4, "volume": 392.0}, {"date": "2021-09-02", "close": 178.7, "volume": 1680.0}, {"date": "2021-09-03", "close": 178.7, "volume": 352.0}, {"date": "2021-09-07", "close": 178.25, "volume": 479.0}, {"date": "2021-09-08", "close": 180.0, "volume": 937.0}, {"date": "2021-09-09", "close": 180.0, "volume": 1298.0}, {"date": "2021-09-10", "close": 181.5, "volume": 1052.0}, {"date": "2021-09-13", "close": 179.499, "volume": 2949.0}, {"date": "2021-09-14", "close": 169.0, "volume": 2051.0}, {"date": "2021-09-15", "close": 169.9, "volume": 233.0}, {"date": "2021-09-16", "close": 168.8, "volume": 89.0}, {"date": "2021-09-17", "close": 168.272, "volume": 606.0}, {"date": "2021-09-20", "close": 160.0, "volume": 1632.0}, {"date": "2021-09-21", "close": 160.1, "volume": 1582.0}, {"date": "2021-09-22", "close": 167.0, "volume": 1147.0}, {"date": "2021-09-23", "close": 168.246, "volume": 297.0}, {"date": "2021-09-24", "close": 165.5, "volume": 642.0}, {"date": "2021-09-27", "close": 165.2, "volume": 974.0}, {"date": "2021-09-28", "close": 171.0, "volume": 2770.0}, {"date": "2021-09-29", "close": 167.2, "volume": 1262.0}, {"date": "2021-09-30", "close": 169.0, "volume": 825.0}, {"date": "2021-10-01", "close": 164.6, "volume": 1947.0}, {"date": "2021-10-04", "close": 160.0, "volume": 1242.0}, {"date": "2021-10-05", "close": 160.0, "volume": 318.0}, {"date": "2021-10-06", "close": 161.37, "volume": 977.0}, {"date": "2021-10-07", "close": 162.5, "volume": 562.0}, {"date": "2021-10-08", "close": 165.081, "volume": 778.0}, {"date": "2021-10-11", "close": 166.453, "volume": 806.0}, {"date": "2021-10-12", "close": 168.9, "volume": 706.0}, {"date": "2021-10-13", "close": 165.8, "volume": 804.0}, {"date": "2021-10-14", "close": 163.4, "volume": 1767.0}, {"date": "2021-10-15", "close": 163.1, "volume": 669.0}, {"date": "2021-10-18", "close": 158.5, "volume": 870.0}, {"date": "2021-10-19", "close": 164.8, "volume": 850.0}, {"date": "2021-10-20", "close": 172.5, "volume": 2080.0}, {"date": "2021-10-21", "close": 200.0, "volume": 24982.0}, {"date": "2021-10-22", "close": 209.4, "volume": 16600.0}, {"date": "2021-10-25", "close": 219.4, "volume": 11201.0}, {"date": "2021-10-26", "close": 224.8, "volume": 8010.0}, {"date": "2021-10-27", "close": 217.8, "volume": 7401.0}, {"date": "2021-10-28", "close": 215.9, "volume": 3655.0}, {"date": "2021-10-29", "close": 220.0, "volume": 5168.0}, {"date": "2021-11-01", "close": 215.493, "volume": 6215.0}, {"date": "2021-11-02", "close": 220.0, "volume": 3874.0}, {"date": "2021-11-03", "close": 221.1, "volume": 3735.0}, {"date": "2021-11-04", "close": 220.0, "volume": 4462.0}, {"date": "2021-11-05", "close": 220.0, "volume": 2513.0}, {"date": "2021-11-08", "close": 216.9, "volume": 4394.0}, {"date": "2021-11-09", "close": 217.0, "volume": 2620.0}, {"date": "2021-11-10", "close": 216.3, "volume": 4110.0}, {"date": "2021-11-11", "close": 212.8, "volume": 2692.0}, {"date": "2021-11-12", "close": 216.5, "volume": 2239.0}, {"date": "2021-11-15", "close": 214.3, "volume": 2619.0}, {"date": "2021-11-16", "close": 207.0, "volume": 24190.0}, {"date": "2021-11-17", "close": 203.7, "volume": 7195.0}, {"date": "2021-11-18", "close": 186.5, "volume": 8691.0}, {"date": "2021-11-19", "close": 189.4, "volume": 2518.0}, {"date": "2021-11-22", "close": 194.8, "volume": 2966.0}, {"date": "2021-11-23", "close": 179.3, "volume": 6410.0}, {"date": "2021-11-24", "close": 177.1, "volume": 1521.0}, {"date": "2021-11-26", "close": 180.0, "volume": 1532.0}, {"date": "2021-11-29", "close": 179.3, "volume": 2405.0}, {"date": "2021-11-30", "close": 172.2, "volume": 3810.0}, {"date": "2021-12-01", "close": 175.9, "volume": 1512.0}, {"date": "2021-12-02", "close": 174.5, "volume": 5350.0}, {"date": "2021-12-03", "close": 156.8, "volume": 4247.0}, {"date": "2021-12-06", "close": 150.0, "volume": 5269.0}, {"date": "2021-12-07", "close": 165.6, "volume": 2654.0}, {"date": "2021-12-08", "close": 178.8, "volume": 3187.0}, {"date": "2021-12-09", "close": 168.8, "volume": 2168.0}, {"date": "2021-12-10", "close": 165.1, "volume": 3404.0}, {"date": "2021-12-13", "close": 137.5, "volume": 24365.0}, {"date": "2021-12-14", "close": 135.3, "volume": 15191.0}, {"date": "2021-12-15", "close": 122.9, "volume": 17078.0}, {"date": "2021-12-16", "close": 120.0, "volume": 14854.0}, {"date": "2021-12-17", "close": 127.9, "volume": 35766.0}, {"date": "2021-12-20", "close": 126.0, "volume": 2509.0}, {"date": "2021-12-21", "close": 134.8, "volume": 5282.0}, {"date": "2021-12-22", "close": 139.2, "volume": 2333.0}, {"date": "2021-12-23", "close": 132.2, "volume": 3932.0}, {"date": "2021-12-27", "close": 178.9, "volume": 66179.0}, {"date": "2021-12-28", "close": 171.4, "volume": 10376.0}, {"date": "2021-12-29", "close": 162.7, "volume": 6331.0}, {"date": "2021-12-30", "close": 169.5, "volume": 4034.0}, {"date": "2021-12-31", "close": 163.6, "volume": 3039.0}, {"date": "2022-01-03", "close": 164.0, "volume": 1996.0}, {"date": "2022-01-04", "close": 160.0, "volume": 5577.0}, {"date": "2022-01-05", "close": 146.8, "volume": 8079.0}, {"date": "2022-01-06", "close": 138.2, "volume": 6299.0}, {"date": "2022-01-07", "close": 131.8, "volume": 5671.0}, {"date": "2022-01-10", "close": 124.3, "volume": 7547.0}, {"date": "2022-01-11", "close": 128.1, "volume": 5160.0}, {"date": "2022-01-12", "close": 121.9, "volume": 8072.0}, {"date": "2022-01-13", "close": 119.7, "volume": 3909.0}, {"date": "2022-01-14", "close": 117.1, "volume": 4423.0}, {"date": "2022-01-18", "close": 111.2, "volume": 7841.0}, {"date": "2022-01-19", "close": 116.9, "volume": 8619.0}, {"date": "2022-01-20", "close": 115.0, "volume": 13871.0}, {"date": "2022-01-21", "close": 102.3, "volume": 8759.0}, {"date": "2022-01-24", "close": 101.0, "volume": 9559.0}, {"date": "2022-01-25", "close": 93.4, "volume": 7193.0}, {"date": "2022-01-26", "close": 92.2, "volume": 9789.0}, {"date": "2022-01-27", "close": 90.7, "volume": 12640.0}, {"date": "2022-01-28", "close": 91.2, "volume": 6969.0}, {"date": "2022-01-31", "close": 98.2, "volume": 5903.0}, {"date": "2022-02-01", "close": 102.8, "volume": 4943.0}, {"date": "2022-02-02", "close": 94.9, "volume": 6096.0}, {"date": "2022-02-03", "close": 94.8, "volume": 3761.0}, {"date": "2022-02-04", "close": 97.75, "volume": 2231.0}, {"date": "2022-02-07", "close": 97.4, "volume": 2701.0}, {"date": "2022-02-08", "close": 97.5, "volume": 1639.0}, {"date": "2022-02-09", "close": 104.9, "volume": 5893.0}, {"date": "2022-02-10", "close": 100.7, "volume": 4206.0}, {"date": "2022-02-11", "close": 96.8, "volume": 2222.0}, {"date": "2022-02-14", "close": 91.5, "volume": 945.0}, {"date": "2022-02-15", "close": 102.8, "volume": 3112.0}, {"date": "2022-02-16", "close": 118.3, "volume": 7791.0}, {"date": "2022-02-17", "close": 112.8, "volume": 1858.0}, {"date": "2022-02-18", "close": 117.7, "volume": 2952.0}, {"date": "2022-02-22", "close": 112.2, "volume": 4663.0}, {"date": "2022-02-23", "close": 104.1, "volume": 3520.0}, {"date": "2022-02-24", "close": 107.7, "volume": 7948.0}, {"date": "2022-02-25", "close": 105.6, "volume": 2367.0}, {"date": "2022-02-28", "close": 108.0, "volume": 2746.0}, {"date": "2022-03-01", "close": 104.9, "volume": 3304.0}, {"date": "2022-03-02", "close": 110.0, "volume": 2542.0}, {"date": "2022-03-03", "close": 100.6, "volume": 5164.0}, {"date": "2022-03-04", "close": 97.3, "volume": 2789.0}, {"date": "2022-03-07", "close": 96.1, "volume": 4420.0}, {"date": "2022-03-08", "close": 91.8, "volume": 8754.0}, {"date": "2022-03-09", "close": 92.0, "volume": 9535.0}, {"date": "2022-03-10", "close": 89.7, "volume": 8964.0}, {"date": "2022-03-11", "close": 90.0, "volume": 6269.0}, {"date": "2022-03-14", "close": 91.8, "volume": 4189.0}, {"date": "2022-03-15", "close": 92.5, "volume": 1354.0}, {"date": "2022-03-16", "close": 102.4, "volume": 6055.0}, {"date": "2022-03-17", "close": 113.0, "volume": 6865.0}, {"date": "2022-03-18", "close": 118.1, "volume": 3829.0}, {"date": "2022-03-21", "close": 112.8, "volume": 2082.0}, {"date": "2022-03-22", "close": 115.1, "volume": 2115.0}, {"date": "2022-03-23", "close": 123.8, "volume": 2667.0}, {"date": "2022-03-24", "close": 142.5, "volume": 8575.0}, {"date": "2022-03-25", "close": 132.3, "volume": 9164.0}, {"date": "2022-03-28", "close": 119.0, "volume": 4287.0}, {"date": "2022-03-29", "close": 119.1, "volume": 1692.0}, {"date": "2022-03-30", "close": 117.0, "volume": 2352.0}, {"date": "2022-03-31", "close": 112.2, "volume": 2433.0}, {"date": "2022-04-01", "close": 111.9, "volume": 1972.0}, {"date": "2022-04-04", "close": 109.9, "volume": 4188.0}, {"date": "2022-04-05", "close": 105.3, "volume": 839.0}, {"date": "2022-04-06", "close": 98.2, "volume": 6032.0}, {"date": "2022-04-07", "close": 100.3, "volume": 1984.0}, {"date": "2022-04-08", "close": 97.05, "volume": 3511.0}, {"date": "2022-04-11", "close": 98.2, "volume": 906.0}, {"date": "2022-04-12", "close": 96.5, "volume": 1612.0}, {"date": "2022-04-13", "close": 100.8, "volume": 3226.0}, {"date": "2022-04-14", "close": 97.5, "volume": 1357.0}, {"date": "2022-04-18", "close": 97.4, "volume": 1768.0}, {"date": "2022-04-19", "close": 93.3, "volume": 1692.0}, {"date": "2022-04-20", "close": 94.9, "volume": 1654.0}, {"date": "2022-04-21", "close": 97.8, "volume": 5278.0}, {"date": "2022-04-22", "close": 92.5, "volume": 3020.0}, {"date": "2022-04-25", "close": 95.4, "volume": 2012.0}, {"date": "2022-04-26", "close": 95.7, "volume": 937.0}, {"date": "2022-04-27", "close": 96.4, "volume": 2545.0}, {"date": "2022-04-28", "close": 103.2, "volume": 1514.0}, {"date": "2022-04-29", "close": 99.5, "volume": 2213.0}, {"date": "2022-05-02", "close": 97.7, "volume": 3483.0}, {"date": "2022-05-03", "close": 97.7, "volume": 675.0}, {"date": "2022-05-04", "close": 94.9, "volume": 1128.0}, {"date": "2022-05-05", "close": 92.4, "volume": 1834.0}, {"date": "2022-05-06", "close": 90.1, "volume": 1926.0}, {"date": "2022-05-09", "close": 90.4, "volume": 3752.0}, {"date": "2022-05-10", "close": 80.6, "volume": 9093.0}, {"date": "2022-05-11", "close": 84.0, "volume": 9416.0}, {"date": "2022-05-12", "close": 80.5, "volume": 3219.0}, {"date": "2022-05-13", "close": 81.5, "volume": 5071.0}, {"date": "2022-05-16", "close": 85.6, "volume": 2580.0}, {"date": "2022-05-17", "close": 91.4, "volume": 3485.0}, {"date": "2022-05-18", "close": 88.2, "volume": 2051.0}, {"date": "2022-05-19", "close": 96.0, "volume": 2351.0}, {"date": "2022-05-20", "close": 99.5, "volume": 1693.0}, {"date": "2022-05-23", "close": 98.8, "volume": 1343.0}, {"date": "2022-05-24", "close": 90.1, "volume": 2913.0}, {"date": "2022-05-25", "close": 93.8, "volume": 1169.0}, {"date": "2022-05-26", "close": 93.0, "volume": 4505.0}, {"date": "2022-05-27", "close": 95.1, "volume": 2055.0}, {"date": "2022-05-31", "close": 93.0, "volume": 402.0}, {"date": "2022-06-01", "close": 93.5, "volume": 609.0}, {"date": "2022-06-02", "close": 93.5, "volume": 898.0}, {"date": "2022-06-03", "close": 90.1, "volume": 1365.0}, {"date": "2022-06-06", "close": 89.0, "volume": 912.0}, {"date": "2022-06-07", "close": 88.6, "volume": 1327.0}, {"date": "2022-06-08", "close": 88.6, "volume": 365.0}, {"date": "2022-06-09", "close": 87.55, "volume": 746.0}, {"date": "2022-06-10", "close": 86.3, "volume": 1337.0}, {"date": "2022-06-13", "close": 80.1, "volume": 1178.0}, {"date": "2022-06-14", "close": 85.6, "volume": 804.0}, {"date": "2022-06-15", "close": 84.5, "volume": 523.0}, {"date": "2022-06-16", "close": 80.9, "volume": 1478.0}, {"date": "2022-06-17", "close": 83.5, "volume": 737.0}, {"date": "2022-06-21", "close": 84.4, "volume": 1517.0}, {"date": "2022-06-22", "close": 84.5, "volume": 1056.0}, {"date": "2022-06-23", "close": 83.4, "volume": 577.0}, {"date": "2022-06-24", "close": 83.9, "volume": 645.0}, {"date": "2022-06-27", "close": 82.6, "volume": 1275.0}, {"date": "2022-06-28", "close": 80.15, "volume": 4032.0}, {"date": "2022-06-29", "close": 88.6, "volume": 1992.0}, {"date": "2022-06-30", "close": 80.0, "volume": 3507.0}, {"date": "2022-07-01", "close": 83.0, "volume": 1798.0}, {"date": "2022-07-05", "close": 81.1, "volume": 1316.0}, {"date": "2022-07-06", "close": 80.8, "volume": 675.0}, {"date": "2022-07-07", "close": 80.0, "volume": 5140.0}, {"date": "2022-07-08", "close": 85.1, "volume": 702.0}, {"date": "2022-07-11", "close": 84.6, "volume": 530.0}, {"date": "2022-07-12", "close": 84.2, "volume": 509.0}, {"date": "2022-07-13", "close": 86.5, "volume": 363.0}, {"date": "2022-07-14", "close": 84.9, "volume": 555.0}, {"date": "2022-07-15", "close": 86.5, "volume": 651.0}, {"date": "2022-07-18", "close": 83.55, "volume": 396.0}, {"date": "2022-07-19", "close": 85.5, "volume": 1069.0}, {"date": "2022-07-20", "close": 78.0, "volume": 3836.0}, {"date": "2022-07-21", "close": 69.6, "volume": 9369.0}, {"date": "2022-07-22", "close": 70.0, "volume": 7617.0}, {"date": "2022-07-25", "close": 68.7, "volume": 4241.0}, {"date": "2022-07-26", "close": 71.5, "volume": 4440.0}, {"date": "2022-07-27", "close": 69.2, "volume": 2357.0}, {"date": "2022-07-28", "close": 72.0, "volume": 14958.0}, {"date": "2022-07-29", "close": 76.9, "volume": 1597.0}, {"date": "2022-08-01", "close": 86.7, "volume": 3186.0}, {"date": "2022-08-02", "close": 87.0, "volume": 183.0}, {"date": "2022-08-03", "close": 83.5, "volume": 515.0}, {"date": "2022-08-04", "close": 82.5, "volume": 493.0}, {"date": "2022-08-05", "close": 88.4, "volume": 673.0}, {"date": "2022-08-08", "close": 90.0, "volume": 1430.0}, {"date": "2022-08-09", "close": 88.9, "volume": 2617.0}, {"date": "2022-08-10", "close": 91.2, "volume": 193.0}, {"date": "2022-08-11", "close": 94.9, "volume": 1169.0}, {"date": "2022-08-12", "close": 98.7, "volume": 231.0}, {"date": "2022-08-15", "close": 99.9, "volume": 420.0}, {"date": "2022-08-16", "close": 95.7, "volume": 342.0}, {"date": "2022-08-17", "close": 94.0, "volume": 2306.0}, {"date": "2022-08-18", "close": 99.499, "volume": 408.0}, {"date": "2022-08-19", "close": 97.198, "volume": 190.0}, {"date": "2022-08-22", "close": 89.0, "volume": 526.0}, {"date": "2022-08-23", "close": 80.5, "volume": 1891.0}, {"date": "2022-08-24", "close": 80.5, "volume": 693.0}, {"date": "2022-08-25", "close": 80.3, "volume": 347.0}, {"date": "2022-08-26", "close": 80.0, "volume": 1009.0}, {"date": "2022-08-29", "close": 78.42, "volume": 721.0}, {"date": "2022-08-30", "close": 76.8, "volume": 970.0}, {"date": "2022-08-31", "close": 74.7, "volume": 933.0}, {"date": "2022-09-01", "close": 76.2, "volume": 761.0}, {"date": "2022-09-02", "close": 78.65, "volume": 9217.0}, {"date": "2022-09-06", "close": 80.042, "volume": 169.0}, {"date": "2022-09-07", "close": 75.0, "volume": 1577.0}, {"date": "2022-09-08", "close": 74.0, "volume": 525.0}, {"date": "2022-09-09", "close": 79.7, "volume": 651.0}, {"date": "2022-09-12", "close": 83.9, "volume": 791.0}, {"date": "2022-09-13", "close": 82.0, "volume": 553.0}, {"date": "2022-09-14", "close": 80.9, "volume": 760.0}, {"date": "2022-09-15", "close": 79.95, "volume": 347.0}, {"date": "2022-09-16", "close": 80.8, "volume": 84.0}, {"date": "2022-09-19", "close": 84.243, "volume": 390.0}, {"date": "2022-09-20", "close": 80.0, "volume": 288.0}, {"date": "2022-09-21", "close": 80.4, "volume": 516.0}, {"date": "2022-09-22", "close": 76.026, "volume": 1570.0}, {"date": "2022-09-23", "close": 70.5, "volume": 2618.0}, {"date": "2022-09-26", "close": 68.8, "volume": 1588.0}, {"date": "2022-09-27", "close": 63.0, "volume": 7823.0}, {"date": "2022-09-28", "close": 65.5, "volume": 534.0}, {"date": "2022-09-29", "close": 65.5, "volume": 1365.0}, {"date": "2022-09-30", "close": 68.0, "volume": 658.0}, {"date": "2022-10-03", "close": 67.5, "volume": 3838.0}, {"date": "2022-10-04", "close": 67.6, "volume": 538.0}, {"date": "2022-10-05", "close": 67.7, "volume": 466.0}, {"date": "2022-10-06", "close": 65.469, "volume": 156.0}, {"date": "2022-10-07", "close": 66.5, "volume": 290.0}, {"date": "2022-10-10", "close": 65.9, "volume": 466.0}, {"date": "2022-10-11", "close": 67.814, "volume": 2374.0}, {"date": "2022-10-12", "close": 67.1, "volume": 179.0}, {"date": "2022-10-13", "close": 70.0, "volume": 878.0}, {"date": "2022-10-14", "close": 72.3, "volume": 256.0}, {"date": "2022-10-17", "close": 72.1, "volume": 439.0}, {"date": "2022-10-18", "close": 70.0, "volume": 1957.0}, {"date": "2022-10-19", "close": 68.1, "volume": 606.0}, {"date": "2022-10-20", "close": 73.2, "volume": 902.0}, {"date": "2022-10-21", "close": 72.1, "volume": 477.0}, {"date": "2022-10-24", "close": 65.0, "volume": 4414.0}, {"date": "2022-10-25", "close": 64.4, "volume": 1116.0}, {"date": "2022-10-26", "close": 63.5, "volume": 882.0}, {"date": "2022-10-27", "close": 64.625, "volume": 1002.0}, {"date": "2022-10-28", "close": 63.0, "volume": 757.0}, {"date": "2022-10-31", "close": 62.6, "volume": 2422.0}, {"date": "2022-11-01", "close": 60.1, "volume": 9630.0}, {"date": "2022-11-02", "close": 62.9, "volume": 4007.0}, {"date": "2022-11-03", "close": 63.3, "volume": 644.0}, {"date": "2022-11-04", "close": 63.8, "volume": 2240.0}, {"date": "2022-11-07", "close": 60.1, "volume": 1043.0}, {"date": "2022-11-08", "close": 57.0, "volume": 1401.0}, {"date": "2022-11-09", "close": 54.5, "volume": 2624.0}, {"date": "2022-11-10", "close": 55.5, "volume": 929.0}, {"date": "2022-11-11", "close": 54.3, "volume": 1162.0}, {"date": "2022-11-14", "close": 54.6, "volume": 978.0}, {"date": "2022-11-15", "close": 57.2, "volume": 3878.0}, {"date": "2022-11-16", "close": 53.25, "volume": 1877.0}, {"date": "2022-11-17", "close": 52.7, "volume": 1390.0}, {"date": "2022-11-18", "close": 54.5, "volume": 2185.0}, {"date": "2022-11-21", "close": 52.0, "volume": 2505.0}, {"date": "2022-11-22", "close": 51.5, "volume": 1829.0}, {"date": "2022-11-23", "close": 51.1, "volume": 2436.0}, {"date": "2022-11-25", "close": 47.1, "volume": 2935.0}, {"date": "2022-11-28", "close": 48.9, "volume": 1199.0}, {"date": "2022-11-29", "close": 53.266, "volume": 1962.0}, {"date": "2022-11-30", "close": 50.34, "volume": 3331.0}, {"date": "2022-12-01", "close": 52.1, "volume": 2845.0}, {"date": "2022-12-02", "close": 65.9, "volume": 2794.0}, {"date": "2022-12-05", "close": 73.9, "volume": 2992.0}, {"date": "2022-12-06", "close": 87.6, "volume": 4288.0}, {"date": "2022-12-07", "close": 83.5, "volume": 5679.0}, {"date": "2022-12-08", "close": 82.0, "volume": 4289.0}, {"date": "2022-12-09", "close": 82.1, "volume": 1868.0}, {"date": "2022-12-12", "close": 87.5, "volume": 2637.0}, {"date": "2022-12-13", "close": 86.2, "volume": 4677.0}, {"date": "2022-12-14", "close": 87.6, "volume": 1773.0}, {"date": "2022-12-15", "close": 81.0, "volume": 2560.0}, {"date": "2022-12-16", "close": 84.312, "volume": 2144.0}, {"date": "2022-12-19", "close": 95.0, "volume": 6167.0}, {"date": "2022-12-20", "close": 93.7, "volume": 7645.0}, {"date": "2022-12-21", "close": 87.8, "volume": 3662.0}, {"date": "2022-12-22", "close": 86.8, "volume": 3129.0}, {"date": "2022-12-23", "close": 83.4, "volume": 17586.0}, {"date": "2022-12-27", "close": 83.9, "volume": 3077.0}, {"date": "2022-12-28", "close": 85.05, "volume": 10437.0}, {"date": "2022-12-29", "close": 83.5, "volume": 2428.0}, {"date": "2022-12-30", "close": 83.5, "volume": 3250.0}, {"date": "2023-01-03", "close": 86.0, "volume": 1323.0}, {"date": "2023-01-04", "close": 94.3, "volume": 3909.0}, {"date": "2023-01-05", "close": 87.6, "volume": 4564.0}, {"date": "2023-01-06", "close": 87.5, "volume": 1809.0}, {"date": "2023-01-09", "close": 80.001, "volume": 2891.0}, {"date": "2023-01-10", "close": 85.6, "volume": 1198.0}, {"date": "2023-01-11", "close": 81.5, "volume": 3623.0}, {"date": "2023-01-12", "close": 82.2, "volume": 1093.0}, {"date": "2023-01-13", "close": 80.9, "volume": 1166.0}, {"date": "2023-01-17", "close": 89.9, "volume": 6640.0}, {"date": "2023-01-18", "close": 87.2, "volume": 1029.0}, {"date": "2023-01-19", "close": 99.9, "volume": 3194.0}, {"date": "2023-01-20", "close": 100.5, "volume": 1513.0}, {"date": "2023-01-23", "close": 100.0, "volume": 886.0}, {"date": "2023-01-24", "close": 99.615, "volume": 493.0}, {"date": "2023-01-25", "close": 99.3, "volume": 396.0}, {"date": "2023-01-26", "close": 112.1, "volume": 2614.0}, {"date": "2023-01-27", "close": 129.9, "volume": 5857.0}, {"date": "2023-01-30", "close": 113.5, "volume": 6276.0}, {"date": "2023-01-31", "close": 108.4, "volume": 2956.0}, {"date": "2023-02-01", "close": 115.3, "volume": 1980.0}, {"date": "2023-02-02", "close": 120.0, "volume": 4600.0}, {"date": "2023-02-03", "close": 119.5, "volume": 2800.0}, {"date": "2023-02-06", "close": 115.9, "volume": 672.0}, {"date": "2023-02-07", "close": 120.0, "volume": 2235.0}, {"date": "2023-02-08", "close": 118.069, "volume": 882.0}, {"date": "2023-02-09", "close": 115.5, "volume": 320.0}, {"date": "2023-02-10", "close": 119.9, "volume": 1186.0}, {"date": "2023-02-13", "close": 115.3, "volume": 1057.0}, {"date": "2023-02-14", "close": 118.8, "volume": 1601.0}, {"date": "2023-02-15", "close": 118.0, "volume": 2446.0}, {"date": "2023-02-16", "close": 118.0, "volume": 745.0}, {"date": "2023-02-17", "close": 119.1, "volume": 857.0}, {"date": "2023-02-21", "close": 115.5, "volume": 808.0}, {"date": "2023-02-22", "close": 112.5, "volume": 550.0}, {"date": "2023-02-23", "close": 115.9, "volume": 96.0}, {"date": "2023-02-24", "close": 112.1, "volume": 602.0}, {"date": "2023-02-27", "close": 110.0, "volume": 747.0}, {"date": "2023-02-28", "close": 108.6, "volume": 586.0}, {"date": "2023-03-01", "close": 100.0, "volume": 986.0}, {"date": "2023-03-02", "close": 105.5, "volume": 599.0}, {"date": "2023-03-03", "close": 103.5, "volume": 411.0}, {"date": "2023-03-06", "close": 105.186, "volume": 1098.0}, {"date": "2023-03-07", "close": 107.95, "volume": 274.0}, {"date": "2023-03-08", "close": 105.9, "volume": 148.0}, {"date": "2023-03-09", "close": 86.9, "volume": 5245.0}, {"date": "2023-03-10", "close": 89.5, "volume": 2444.0}, {"date": "2023-03-13", "close": 78.0, "volume": 1000.0}, {"date": "2023-03-14", "close": 84.184, "volume": 1153.0}, {"date": "2023-03-15", "close": 85.005, "volume": 510.0}, {"date": "2023-03-16", "close": 82.8, "volume": 652.0}, {"date": "2023-03-17", "close": 81.4, "volume": 548.0}, {"date": "2023-03-20", "close": 81.387, "volume": 254.0}, {"date": "2023-03-21", "close": 80.1, "volume": 1143.0}, {"date": "2023-03-22", "close": 80.0, "volume": 562.0}, {"date": "2023-03-23", "close": 81.5, "volume": 187.0}, {"date": "2023-03-24", "close": 79.119, "volume": 115.0}, {"date": "2023-03-27", "close": 75.0, "volume": 1561.0}, {"date": "2023-03-28", "close": 74.8, "volume": 542.0}, {"date": "2023-03-29", "close": 67.401, "volume": 1593.0}, {"date": "2023-03-30", "close": 67.4, "volume": 1342.0}, {"date": "2023-03-31", "close": 70.2, "volume": 998.0}, {"date": "2023-04-03", "close": 70.101, "volume": 542.0}, {"date": "2023-04-04", "close": 73.8, "volume": 1509.0}, {"date": "2023-04-05", "close": 73.2, "volume": 431.0}, {"date": "2023-04-06", "close": 71.0, "volume": 277.0}, {"date": "2023-04-10", "close": 73.54, "volume": 580.0}, {"date": "2023-04-11", "close": 73.8, "volume": 803.0}, {"date": "2023-04-12", "close": 75.1, "volume": 386.0}, {"date": "2023-04-13", "close": 72.8, "volume": 1074.0}, {"date": "2023-04-14", "close": 71.9, "volume": 577.0}, {"date": "2023-04-17", "close": 70.0, "volume": 1173.0}, {"date": "2023-04-18", "close": 70.25, "volume": 493.0}, {"date": "2023-04-19", "close": 68.5, "volume": 606.0}, {"date": "2023-04-20", "close": 70.06, "volume": 341.0}, {"date": "2023-04-21", "close": 73.1, "volume": 628.0}, {"date": "2023-04-24", "close": 70.5, "volume": 510.0}, {"date": "2023-04-25", "close": 70.6, "volume": 272.0}, {"date": "2023-04-26", "close": 70.0, "volume": 674.0}, {"date": "2023-04-27", "close": 69.151, "volume": 330.0}, {"date": "2023-04-28", "close": 68.5, "volume": 791.0}, {"date": "2023-05-01", "close": 69.74, "volume": 412.0}, {"date": "2023-05-02", "close": 69.9, "volume": 204.0}, {"date": "2023-05-03", "close": 69.0, "volume": 871.0}, {"date": "2023-05-04", "close": 69.15, "volume": 328.0}, {"date": "2023-05-05", "close": 68.206, "volume": 734.0}, {"date": "2023-05-08", "close": 69.0, "volume": 630.0}, {"date": "2023-05-09", "close": 71.9, "volume": 138.0}, {"date": "2023-05-10", "close": 71.55, "volume": 406.0}, {"date": "2023-05-11", "close": 67.319, "volume": 1627.0}, {"date": "2023-05-12", "close": 69.85, "volume": 372.0}, {"date": "2023-05-15", "close": 68.119, "volume": 755.0}, {"date": "2023-05-16", "close": 71.95, "volume": 829.0}, {"date": "2023-05-17", "close": 68.832, "volume": 46.0}, {"date": "2023-05-18", "close": 66.0, "volume": 1489.0}, {"date": "2023-05-19", "close": 66.8, "volume": 461.0}, {"date": "2023-05-22", "close": 72.0, "volume": 829.0}, {"date": "2023-05-23", "close": 72.0, "volume": 571.0}, {"date": "2023-05-24", "close": 76.1, "volume": 916.0}, {"date": "2023-05-25", "close": 71.1, "volume": 1871.0}, {"date": "2023-05-26", "close": 72.5, "volume": 401.0}, {"date": "2023-05-30", "close": 72.98, "volume": 1251.0}, {"date": "2023-05-31", "close": 77.834, "volume": 2118.0}, {"date": "2023-06-01", "close": 76.3, "volume": 224.0}, {"date": "2023-06-02", "close": 73.7, "volume": 290.0}, {"date": "2023-06-05", "close": 75.1, "volume": 1304.0}, {"date": "2023-06-06", "close": 73.4, "volume": 988.0}, {"date": "2023-06-07", "close": 75.4, "volume": 712.0}, {"date": "2023-06-08", "close": 74.9, "volume": 1541.0}, {"date": "2023-06-09", "close": 74.4, "volume": 1230.0}, {"date": "2023-06-12", "close": 72.6, "volume": 783.0}, {"date": "2023-06-13", "close": 72.6, "volume": 771.0}, {"date": "2023-06-14", "close": 73.5, "volume": 335.0}, {"date": "2023-06-15", "close": 74.503, "volume": 2114.0}, {"date": "2023-06-16", "close": 75.4, "volume": 1571.0}, {"date": "2023-06-20", "close": 76.4, "volume": 1115.0}, {"date": "2023-06-21", "close": 75.8, "volume": 49.0}, {"date": "2023-06-22", "close": 78.0, "volume": 1635.0}, {"date": "2023-06-23", "close": 79.7, "volume": 524.0}, {"date": "2023-06-26", "close": 82.3, "volume": 10935.0}, {"date": "2023-06-27", "close": 82.0, "volume": 4445.0}, {"date": "2023-06-28", "close": 80.3, "volume": 828.0}, {"date": "2023-06-29", "close": 78.5, "volume": 623.0}, {"date": "2023-06-30", "close": 81.6, "volume": 460.0}, {"date": "2023-07-03", "close": 79.3, "volume": 1153.0}, {"date": "2023-07-05", "close": 80.431, "volume": 1166.0}, {"date": "2023-07-06", "close": 80.52, "volume": 610.0}, {"date": "2023-07-07", "close": 77.2, "volume": 614.0}, {"date": "2023-07-10", "close": 75.497, "volume": 1067.0}, {"date": "2023-07-11", "close": 74.84, "volume": 1003.0}, {"date": "2023-07-12", "close": 72.0, "volume": 1508.0}, {"date": "2023-07-13", "close": 68.9, "volume": 1591.0}, {"date": "2023-07-14", "close": 67.0, "volume": 10242.0}, {"date": "2023-07-17", "close": 64.9, "volume": 4778.0}, {"date": "2023-07-18", "close": 61.1, "volume": 5151.0}, {"date": "2023-07-19", "close": 63.8, "volume": 2090.0}, {"date": "2023-07-20", "close": 62.6, "volume": 942.0}, {"date": "2023-07-21", "close": 62.9, "volume": 957.0}, {"date": "2023-07-24", "close": 61.15, "volume": 1107.0}, {"date": "2023-07-25", "close": 60.2, "volume": 544.0}, {"date": "2023-07-26", "close": 61.0, "volume": 954.0}, {"date": "2023-07-27", "close": 60.0, "volume": 1739.0}, {"date": "2023-07-28", "close": 60.864, "volume": 473.0}, {"date": "2023-07-31", "close": 62.7, "volume": 1035.0}, {"date": "2023-08-01", "close": 62.3, "volume": 1240.0}, {"date": "2023-08-02", "close": 60.6, "volume": 143.0}, {"date": "2023-08-03", "close": 60.54, "volume": 747.0}, {"date": "2023-08-04", "close": 64.0, "volume": 393.0}, {"date": "2023-08-07", "close": 66.699, "volume": 1322.0}, {"date": "2023-08-08", "close": 67.26, "volume": 738.0}, {"date": "2023-08-09", "close": 69.1, "volume": 108.0}, {"date": "2023-08-10", "close": 68.4, "volume": 70.0}, {"date": "2023-08-11", "close": 68.15, "volume": 184.0}, {"date": "2023-08-14", "close": 67.52, "volume": 551.0}, {"date": "2023-08-15", "close": 61.8, "volume": 2033.0}, {"date": "2023-08-16", "close": 62.3, "volume": 1003.0}, {"date": "2023-08-17", "close": 66.7, "volume": 551.0}, {"date": "2023-08-18", "close": 67.0, "volume": 422.0}, {"date": "2023-08-21", "close": 62.0, "volume": 440.0}, {"date": "2023-08-22", "close": 65.0, "volume": 212.0}, {"date": "2023-08-23", "close": 62.6, "volume": 168.0}, {"date": "2023-08-24", "close": 66.9, "volume": 17005.0}, {"date": "2023-08-25", "close": 70.4, "volume": 2288.0}, {"date": "2023-08-28", "close": 69.2, "volume": 708.0}, {"date": "2023-08-29", "close": 65.0, "volume": 709.0}, {"date": "2023-08-30", "close": 64.9, "volume": 578.0}, {"date": "2023-08-31", "close": 67.65, "volume": 1512.0}, {"date": "2023-09-01", "close": 68.7, "volume": 193.0}, {"date": "2023-09-05", "close": 71.9, "volume": 905.0}, {"date": "2023-09-06", "close": 73.2, "volume": 1492.0}, {"date": "2023-09-07", "close": 75.95, "volume": 1160.0}, {"date": "2023-09-08", "close": 74.8, "volume": 1770.0}, {"date": "2023-09-11", "close": 73.0, "volume": 1722.0}, {"date": "2023-09-12", "close": 72.2, "volume": 137.0}, {"date": "2023-09-13", "close": 68.1, "volume": 3283.0}, {"date": "2023-09-14", "close": 69.5, "volume": 1037.0}, {"date": "2023-09-15", "close": 68.5, "volume": 761.0}, {"date": "2023-09-18", "close": 64.6, "volume": 3226.0}, {"date": "2023-09-19", "close": 60.139, "volume": 1427.0}, {"date": "2023-09-20", "close": 61.0, "volume": 1098.0}, {"date": "2023-09-21", "close": 59.985, "volume": 1042.0}, {"date": "2023-09-22", "close": 59.682, "volume": 92.0}, {"date": "2023-09-25", "close": 59.1, "volume": 5560.0}, {"date": "2023-09-26", "close": 58.9, "volume": 165.0}, {"date": "2023-09-27", "close": 56.0, "volume": 2659.0}, {"date": "2023-09-28", "close": 54.0, "volume": 1387.0}, {"date": "2023-09-29", "close": 55.7, "volume": 811.0}, {"date": "2023-10-02", "close": 57.1, "volume": 467.0}, {"date": "2023-10-03", "close": 57.449, "volume": 183.0}, {"date": "2023-10-04", "close": 58.3, "volume": 875.0}, {"date": "2023-10-05", "close": 57.601, "volume": 849.0}, {"date": "2023-10-06", "close": 55.0, "volume": 1074.0}, {"date": "2023-10-09", "close": 53.1, "volume": 541.0}, {"date": "2023-10-10", "close": 53.1, "volume": 181.0}, {"date": "2023-10-11", "close": 54.1, "volume": 742.0}, {"date": "2023-10-12", "close": 52.438, "volume": 2118.0}, {"date": "2023-10-13", "close": 51.7, "volume": 344.0}, {"date": "2023-10-16", "close": 51.5, "volume": 1547.0}, {"date": "2023-10-17", "close": 51.503, "volume": 255.0}, {"date": "2023-10-18", "close": 51.826, "volume": 109.0}, {"date": "2023-10-19", "close": 49.8, "volume": 3861.0}, {"date": "2023-10-20", "close": 51.4, "volume": 1152.0}, {"date": "2023-10-23", "close": 50.9, "volume": 1867.0}, {"date": "2023-10-24", "close": 52.75, "volume": 379.0}, {"date": "2023-10-25", "close": 53.1, "volume": 257.0}, {"date": "2023-10-26", "close": 53.2, "volume": 260.0}, {"date": "2023-10-27", "close": 50.9, "volume": 679.0}, {"date": "2023-10-30", "close": 50.72, "volume": 366.0}, {"date": "2023-10-31", "close": 53.5, "volume": 1171.0}, {"date": "2023-11-01", "close": 66.4, "volume": 3112.0}, {"date": "2023-11-02", "close": 55.6, "volume": 7129.0}, {"date": "2023-11-03", "close": 56.2, "volume": 296.0}, {"date": "2023-11-06", "close": 56.5, "volume": 516.0}, {"date": "2023-11-07", "close": 55.35, "volume": 88.0}, {"date": "2023-11-08", "close": 56.6, "volume": 920.0}, {"date": "2023-11-09", "close": 56.4, "volume": 2056.0}, {"date": "2023-11-10", "close": 56.2, "volume": 649.0}, {"date": "2023-11-13", "close": 56.6, "volume": 566.0}, {"date": "2023-11-14", "close": 56.75, "volume": 1358.0}, {"date": "2023-11-15", "close": 55.0, "volume": 470.0}, {"date": "2023-11-16", "close": 53.9, "volume": 180.0}, {"date": "2023-11-17", "close": 52.0, "volume": 630.0}, {"date": "2023-11-20", "close": 55.8, "volume": 2378.0}, {"date": "2023-11-21", "close": 56.0, "volume": 1702.0}, {"date": "2023-11-22", "close": 56.784, "volume": 306.0}, {"date": "2023-11-24", "close": 62.0, "volume": 562.0}, {"date": "2023-11-27", "close": 56.5, "volume": 1028.0}, {"date": "2023-11-28", "close": 57.301, "volume": 823.0}, {"date": "2023-11-29", "close": 53.501, "volume": 3603.0}, {"date": "2023-11-30", "close": 54.801, "volume": 260.0}, {"date": "2023-12-01", "close": 53.5, "volume": 1935.0}, {"date": "2023-12-04", "close": 52.3, "volume": 726.0}, {"date": "2023-12-05", "close": 55.0, "volume": 2103.0}, {"date": "2023-12-06", "close": 55.0, "volume": 2810.0}, {"date": "2023-12-07", "close": 53.498, "volume": 1142.0}, {"date": "2023-12-08", "close": 51.7, "volume": 250.0}, {"date": "2023-12-11", "close": 50.0, "volume": 1570.0}, {"date": "2023-12-12", "close": 49.999, "volume": 1486.0}, {"date": "2023-12-13", "close": 49.7, "volume": 1524.0}, {"date": "2023-12-14", "close": 51.6, "volume": 2355.0}, {"date": "2023-12-15", "close": 52.2, "volume": 1366.0}, {"date": "2023-12-18", "close": 51.0, "volume": 2190.0}, {"date": "2023-12-19", "close": 50.7, "volume": 7040.0}, {"date": "2023-12-20", "close": 52.45, "volume": 2422.0}, {"date": "2023-12-21", "close": 52.5, "volume": 1667.0}, {"date": "2023-12-22", "close": 51.601, "volume": 5378.0}, {"date": "2023-12-26", "close": 63.5, "volume": 5191.0}, {"date": "2023-12-27", "close": 65.5, "volume": 2038.0}, {"date": "2023-12-28", "close": 63.8, "volume": 1499.0}, {"date": "2023-12-29", "close": 63.9, "volume": 3165.0}, {"date": "2024-01-02", "close": 60.5, "volume": 1094.0}, {"date": "2024-01-03", "close": 60.0, "volume": 1423.0}, {"date": "2024-01-04", "close": 61.0, "volume": 2751.0}, {"date": "2024-01-05", "close": 61.5, "volume": 1036.0}, {"date": "2024-01-08", "close": 61.5, "volume": 1440.0}, {"date": "2024-01-09", "close": 59.7, "volume": 612.0}, {"date": "2024-01-10", "close": 58.565, "volume": 955.0}, {"date": "2024-01-11", "close": 57.566, "volume": 1060.0}, {"date": "2024-01-12", "close": 57.0, "volume": 727.0}, {"date": "2024-01-16", "close": 57.5, "volume": 870.0}, {"date": "2024-01-17", "close": 53.3, "volume": 1139.0}, {"date": "2024-01-18", "close": 52.9, "volume": 491.0}, {"date": "2024-01-19", "close": 53.0, "volume": 1340.0}, {"date": "2024-01-22", "close": 52.4, "volume": 1365.0}, {"date": "2024-01-23", "close": 53.9, "volume": 472.0}, {"date": "2024-01-24", "close": 54.4, "volume": 1584.0}, {"date": "2024-01-25", "close": 51.7, "volume": 1206.0}, {"date": "2024-01-26", "close": 50.0, "volume": 987.0}, {"date": "2024-01-29", "close": 52.5, "volume": 164.0}, {"date": "2024-01-30", "close": 52.5, "volume": 1679.0}, {"date": "2024-01-31", "close": 54.8, "volume": 795.0}, {"date": "2024-02-01", "close": 54.9, "volume": 791.0}, {"date": "2024-02-02", "close": 58.0, "volume": 645.0}, {"date": "2024-02-05", "close": 57.0, "volume": 977.0}, {"date": "2024-02-06", "close": 57.5, "volume": 943.0}, {"date": "2024-02-07", "close": 56.8, "volume": 1490.0}, {"date": "2024-02-08", "close": 56.0, "volume": 1778.0}, {"date": "2024-02-09", "close": 55.15, "volume": 309.0}, {"date": "2024-02-12", "close": 53.5, "volume": 1146.0}, {"date": "2024-02-13", "close": 51.6, "volume": 415.0}, {"date": "2024-02-14", "close": 54.4, "volume": 175.0}, {"date": "2024-02-15", "close": 53.6, "volume": 97.0}, {"date": "2024-02-16", "close": 54.9, "volume": 484.0}, {"date": "2024-02-20", "close": 55.5, "volume": 1615.0}, {"date": "2024-02-21", "close": 54.2, "volume": 1886.0}, {"date": "2024-02-22", "close": 53.7, "volume": 546.0}, {"date": "2024-02-23", "close": 56.8, "volume": 213.0}, {"date": "2024-02-26", "close": 56.5, "volume": 281.0}, {"date": "2024-02-27", "close": 54.6, "volume": 195.0}, {"date": "2024-02-28", "close": 55.0, "volume": 172.0}, {"date": "2024-02-29", "close": 52.2, "volume": 983.0}, {"date": "2024-03-01", "close": 52.1, "volume": 308.0}, {"date": "2024-03-04", "close": 50.0, "volume": 2673.0}, {"date": "2024-03-05", "close": 50.1, "volume": 431.0}, {"date": "2024-03-06", "close": 47.2, "volume": 2755.0}, {"date": "2024-03-07", "close": 50.1, "volume": 1961.0}, {"date": "2024-03-08", "close": 49.0, "volume": 1213.0}, {"date": "2024-03-11", "close": 50.782, "volume": 239.0}, {"date": "2024-03-12", "close": 50.807, "volume": 322.0}, {"date": "2024-03-13", "close": 50.657, "volume": 916.0}, {"date": "2024-03-14", "close": 53.2, "volume": 324.0}, {"date": "2024-03-15", "close": 50.1, "volume": 269.0}, {"date": "2024-03-18", "close": 50.5, "volume": 255.0}, {"date": "2024-03-19", "close": 52.324, "volume": 207.0}, {"date": "2024-03-20", "close": 51.6, "volume": 464.0}, {"date": "2024-03-21", "close": 50.2, "volume": 481.0}, {"date": "2024-03-22", "close": 51.0, "volume": 49.0}, {"date": "2024-03-25", "close": 52.5, "volume": 3301.0}, {"date": "2024-03-26", "close": 52.4, "volume": 306.0}, {"date": "2024-03-27", "close": 52.3, "volume": 524.0}, {"date": "2024-03-28", "close": 53.5, "volume": 265.0}, {"date": "2024-04-01", "close": 52.6, "volume": 125.0}, {"date": "2024-04-02", "close": 52.6, "volume": 169.0}, {"date": "2024-04-03", "close": 54.55, "volume": 386.0}, {"date": "2024-04-04", "close": 52.6, "volume": 674.0}, {"date": "2024-04-05", "close": 51.0, "volume": 364.0}, {"date": "2024-04-08", "close": 51.114, "volume": 309.0}, {"date": "2024-04-09", "close": 52.25, "volume": 792.0}, {"date": "2024-04-10", "close": 52.4, "volume": 736.0}, {"date": "2024-04-11", "close": 52.25, "volume": 636.0}, {"date": "2024-04-12", "close": 52.45, "volume": 178.0}, {"date": "2024-04-15", "close": 51.75, "volume": 648.0}, {"date": "2024-04-16", "close": 51.614, "volume": 440.0}, {"date": "2024-04-17", "close": 52.4, "volume": 667.0}, {"date": "2024-04-18", "close": 52.2, "volume": 859.0}, {"date": "2024-04-19", "close": 52.0, "volume": 123.0}, {"date": "2024-04-22", "close": 52.6, "volume": 427.0}, {"date": "2024-04-23", "close": 54.0, "volume": 1262.0}, {"date": "2024-04-24", "close": 54.1, "volume": 104.0}, {"date": "2024-04-25", "close": 53.601, "volume": 588.0}, {"date": "2024-04-26", "close": 58.9, "volume": 587.0}, {"date": "2024-04-29", "close": 59.7, "volume": 641.0}, {"date": "2024-04-30", "close": 58.8, "volume": 1521.0}, {"date": "2024-05-01", "close": 57.801, "volume": 47.0}, {"date": "2024-05-02", "close": 61.85, "volume": 742.0}, {"date": "2024-05-03", "close": 59.5, "volume": 283.0}, {"date": "2024-05-06", "close": 58.5, "volume": 510.0}, {"date": "2024-05-07", "close": 59.15, "volume": 527.0}, {"date": "2024-05-08", "close": 62.4, "volume": 531.0}, {"date": "2024-05-09", "close": 67.5, "volume": 1326.0}, {"date": "2024-05-10", "close": 66.28, "volume": 171.0}, {"date": "2024-05-13", "close": 65.65, "volume": 318.0}, {"date": "2024-05-14", "close": 65.275, "volume": 171.0}, {"date": "2024-05-15", "close": 63.9, "volume": 537.0}, {"date": "2024-05-16", "close": 64.0, "volume": 272.0}, {"date": "2024-05-17", "close": 63.4, "volume": 318.0}, {"date": "2024-05-20", "close": 61.9, "volume": 1175.0}, {"date": "2024-05-21", "close": 61.0, "volume": 315.0}, {"date": "2024-05-22", "close": 59.79, "volume": 644.0}, {"date": "2024-05-23", "close": 62.239, "volume": 142.0}, {"date": "2024-05-24", "close": 57.615, "volume": 261.0}, {"date": "2024-05-28", "close": 59.5, "volume": 1193.0}, {"date": "2024-05-29", "close": 56.668, "volume": 1645.0}, {"date": "2024-05-30", "close": 55.0, "volume": 417.0}, {"date": "2024-05-31", "close": 56.05, "volume": 715.0}, {"date": "2024-06-03", "close": 55.0, "volume": 903.0}, {"date": "2024-06-04", "close": 54.0, "volume": 1352.0}, {"date": "2024-06-05", "close": 52.5, "volume": 843.0}, {"date": "2024-06-06", "close": 52.986, "volume": 322.0}, {"date": "2024-06-07", "close": 51.299, "volume": 1209.0}, {"date": "2024-06-10", "close": 52.25, "volume": 1966.0}, {"date": "2024-06-11", "close": 52.0, "volume": 552.0}, {"date": "2024-06-12", "close": 51.04, "volume": 754.0}, {"date": "2024-06-13", "close": 50.0, "volume": 997.0}, {"date": "2024-06-14", "close": 51.3, "volume": 592.0}, {"date": "2024-06-17", "close": 51.0, "volume": 498.0}, {"date": "2024-06-18", "close": 51.0, "volume": 1594.0}, {"date": "2024-06-20", "close": 48.7, "volume": 2305.0}, {"date": "2024-06-21", "close": 48.45, "volume": 1841.0}, {"date": "2024-06-24", "close": 51.464, "volume": 1733.0}, {"date": "2024-06-25", "close": 51.0, "volume": 157.0}, {"date": "2024-06-26", "close": 49.9, "volume": 1221.0}, {"date": "2024-06-27", "close": 50.0, "volume": 641.0}, {"date": "2024-06-28", "close": 49.7, "volume": 209.0}, {"date": "2024-07-01", "close": 49.995, "volume": 1103.0}, {"date": "2024-07-02", "close": 49.6, "volume": 581.0}, {"date": "2024-07-03", "close": 50.0, "volume": 1175.0}, {"date": "2024-07-05", "close": 51.5, "volume": 1383.0}, {"date": "2024-07-08", "close": 53.75, "volume": 618.0}, {"date": "2024-07-09", "close": 53.4, "volume": 645.0}, {"date": "2024-07-10", "close": 51.0, "volume": 1457.0}, {"date": "2024-07-11", "close": 51.0, "volume": 311.0}, {"date": "2024-07-12", "close": 50.0, "volume": 939.0}, {"date": "2024-07-15", "close": 50.6, "volume": 461.0}, {"date": "2024-07-16", "close": 49.407, "volume": 596.0}, {"date": "2024-07-17", "close": 50.4, "volume": 272.0}, {"date": "2024-07-18", "close": 49.6, "volume": 3284.0}, {"date": "2024-07-19", "close": 48.629, "volume": 101.0}, {"date": "2024-07-22", "close": 47.85, "volume": 680.0}, {"date": "2024-07-23", "close": 48.0, "volume": 1372.0}, {"date": "2024-07-24", "close": 47.9, "volume": 585.0}, {"date": "2024-07-25", "close": 46.8, "volume": 772.0}, {"date": "2024-07-26", "close": 47.8, "volume": 420.0}, {"date": "2024-07-29", "close": 47.0, "volume": 1593.0}, {"date": "2024-07-30", "close": 46.682, "volume": 1495.0}, {"date": "2024-07-31", "close": 42.799, "volume": 4166.0}, {"date": "2024-08-01", "close": 43.9, "volume": 22450.0}, {"date": "2024-08-02", "close": 47.4, "volume": 2576.0}, {"date": "2024-08-05", "close": 47.0, "volume": 1049.0}, {"date": "2024-08-06", "close": 45.048, "volume": 201.0}, {"date": "2024-08-07", "close": 46.2, "volume": 31.0}, {"date": "2024-08-08", "close": 43.1, "volume": 225.0}, {"date": "2024-08-09", "close": 44.799, "volume": 188.0}, {"date": "2024-08-12", "close": 44.5, "volume": 1483.0}, {"date": "2024-08-13", "close": 44.4, "volume": 625.0}, {"date": "2024-08-14", "close": 44.9, "volume": 245.0}, {"date": "2024-08-15", "close": 46.0, "volume": 151.0}, {"date": "2024-08-16", "close": 46.5, "volume": 293.0}, {"date": "2024-08-19", "close": 49.05, "volume": 3232.0}, {"date": "2024-08-20", "close": 48.5, "volume": 1503.0}, {"date": "2024-08-21", "close": 48.6, "volume": 1236.0}, {"date": "2024-08-22", "close": 51.9, "volume": 887.0}, {"date": "2024-08-23", "close": 50.6, "volume": 142.0}, {"date": "2024-08-26", "close": 51.0, "volume": 176.0}, {"date": "2024-08-27", "close": 51.1, "volume": 33.0}, {"date": "2024-08-28", "close": 52.5, "volume": 200.0}, {"date": "2024-08-29", "close": 54.499, "volume": 260.0}, {"date": "2024-08-30", "close": 52.95, "volume": 316.0}, {"date": "2024-09-03", "close": 52.6, "volume": 178.0}, {"date": "2024-09-04", "close": 54.2, "volume": 1996.0}, {"date": "2024-09-05", "close": 52.7, "volume": 55.0}, {"date": "2024-09-06", "close": 51.2, "volume": 793.0}, {"date": "2024-09-09", "close": 53.9, "volume": 964.0}, {"date": "2024-09-10", "close": 49.0, "volume": 1517.0}, {"date": "2024-09-11", "close": 51.3, "volume": 1016.0}, {"date": "2024-09-12", "close": 48.3, "volume": 457.0}, {"date": "2024-09-13", "close": 50.099, "volume": 1739.0}, {"date": "2024-09-16", "close": 50.0, "volume": 208.0}, {"date": "2024-09-17", "close": 48.531, "volume": 838.0}, {"date": "2024-09-18", "close": 47.65, "volume": 833.0}, {"date": "2024-09-19", "close": 47.2, "volume": 396.0}, {"date": "2024-09-20", "close": 46.1, "volume": 491.0}, {"date": "2024-09-23", "close": 48.162, "volume": 254.0}, {"date": "2024-09-24", "close": 47.6, "volume": 331.0}, {"date": "2024-09-25", "close": 47.822, "volume": 106.0}, {"date": "2024-09-26", "close": 50.0, "volume": 1658.0}, {"date": "2024-09-27", "close": 49.3, "volume": 251.0}, {"date": "2024-09-30", "close": 49.65, "volume": 204.0}, {"date": "2024-10-01", "close": 49.2, "volume": 1663.0}, {"date": "2024-10-02", "close": 47.5, "volume": 1254.0}, {"date": "2024-10-03", "close": 47.1, "volume": 524.0}, {"date": "2024-10-04", "close": 48.082, "volume": 107.0}, {"date": "2024-10-07", "close": 47.9, "volume": 965.0}, {"date": "2024-10-08", "close": 46.21, "volume": 2641.0}, {"date": "2024-10-09", "close": 45.5, "volume": 363.0}, {"date": "2024-10-10", "close": 45.631, "volume": 1782.0}, {"date": "2024-10-11", "close": 46.66, "volume": 260.0}, {"date": "2024-10-14", "close": 46.66, "volume": null}, {"date": "2024-10-15", "close": 44.6, "volume": 769.0}, {"date": "2024-10-16", "close": 45.1, "volume": 2300.0}, {"date": "2024-10-17", "close": 42.8, "volume": 1872.0}, {"date": "2024-10-18", "close": 41.84, "volume": 462.0}, {"date": "2024-10-21", "close": 39.2, "volume": 843.0}, {"date": "2024-10-22", "close": 38.999, "volume": 1102.0}, {"date": "2024-10-23", "close": 39.7, "volume": 559.0}, {"date": "2024-10-24", "close": 38.52, "volume": 3157.0}, {"date": "2024-10-25", "close": 39.724, "volume": 958.0}, {"date": "2024-10-28", "close": 39.0, "volume": 837.0}, {"date": "2024-10-29", "close": 39.2, "volume": 394.0}, {"date": "2024-10-30", "close": 37.6, "volume": 1624.0}, {"date": "2024-10-31", "close": 36.8218, "volume": 2232.0}, {"date": "2024-11-01", "close": 37.4, "volume": 280.0}, {"date": "2024-11-04", "close": 37.1, "volume": 234.0}, {"date": "2024-11-05", "close": 37.236, "volume": 1852.0}, {"date": "2024-11-06", "close": 39.5, "volume": 11983.0}, {"date": "2024-11-07", "close": 37.9, "volume": 1585.0}, {"date": "2024-11-08", "close": 39.2, "volume": 1797.0}, {"date": "2024-11-11", "close": 39.8, "volume": 2580.0}, {"date": "2024-11-12", "close": 44.1, "volume": 1386.0}, {"date": "2024-11-13", "close": 43.1, "volume": 417.0}, {"date": "2024-11-14", "close": 42.5, "volume": 1485.0}, {"date": "2024-11-15", "close": 41.9, "volume": 903.0}, {"date": "2024-11-18", "close": 41.5, "volume": 742.0}, {"date": "2024-11-19", "close": 41.9, "volume": 516.0}, {"date": "2024-11-20", "close": 42.3, "volume": 918.0}, {"date": "2024-11-21", "close": 41.65, "volume": 451.0}, {"date": "2024-11-22", "close": 41.4, "volume": 1636.0}, {"date": "2024-11-25", "close": 42.576, "volume": 574.0}, {"date": "2024-11-26", "close": 42.65, "volume": 2557.0}, {"date": "2024-11-27", "close": 42.485, "volume": 2105.0}, {"date": "2024-11-29", "close": 44.8, "volume": 1392.0}, {"date": "2024-12-02", "close": 43.8, "volume": 1705.0}, {"date": "2024-12-03", "close": 41.3, "volume": 616.0}, {"date": "2024-12-04", "close": 40.584, "volume": 1040.0}, {"date": "2024-12-05", "close": 39.193, "volume": 609.0}, {"date": "2024-12-06", "close": 40.0, "volume": 877.0}, {"date": "2024-12-09", "close": 40.858, "volume": 380.0}, {"date": "2024-12-10", "close": 39.1, "volume": 664.0}, {"date": "2024-12-11", "close": 39.3, "volume": 3978.0}, {"date": "2024-12-12", "close": 38.9, "volume": 2034.0}, {"date": "2024-12-13", "close": 36.9, "volume": 1802.0}, {"date": "2024-12-16", "close": 36.237, "volume": 1626.0}, {"date": "2024-12-17", "close": 36.4, "volume": 845.0}, {"date": "2024-12-18", "close": 37.1, "volume": 1183.0}, {"date": "2024-12-19", "close": 36.75, "volume": 380.0}, {"date": "2024-12-20", "close": 34.1, "volume": 1660.0}, {"date": "2024-12-23", "close": 34.4, "volume": 2854.0}, {"date": "2024-12-24", "close": 35.0, "volume": 1467.0}, {"date": "2024-12-26", "close": 35.7, "volume": 3585.0}, {"date": "2024-12-27", "close": 35.7, "volume": 2196.0}, {"date": "2024-12-30", "close": 36.3, "volume": 2433.0}, {"date": "2024-12-31", "close": 36.0, "volume": 1152.0}, {"date": "2025-01-02", "close": 38.1, "volume": 245.0}, {"date": "2025-01-03", "close": 42.18, "volume": 556.0}, {"date": "2025-01-06", "close": 44.126, "volume": 616.0}, {"date": "2025-01-07", "close": 44.72, "volume": 844.0}, {"date": "2025-01-08", "close": 43.675, "volume": 105.0}, {"date": "2025-01-10", "close": 41.983, "volume": 1615.0}, {"date": "2025-01-13", "close": 39.28, "volume": 944.0}, {"date": "2025-01-14", "close": 38.439, "volume": 148.0}, {"date": "2025-01-15", "close": 39.8, "volume": 1741.0}, {"date": "2025-01-16", "close": 40.1, "volume": 67.0}, {"date": "2025-01-17", "close": 40.3, "volume": 234.0}, {"date": "2025-01-21", "close": 40.0, "volume": 623.0}, {"date": "2025-01-22", "close": 40.05, "volume": 1314.0}, {"date": "2025-01-23", "close": 39.4, "volume": 588.0}, {"date": "2025-01-24", "close": 37.1, "volume": 615.0}, {"date": "2025-01-27", "close": 37.549, "volume": 36.0}, {"date": "2025-01-28", "close": 37.5, "volume": 1996.0}, {"date": "2025-01-29", "close": 38.5, "volume": 212.0}, {"date": "2025-01-30", "close": 37.6, "volume": 195.0}, {"date": "2025-01-31", "close": 37.2, "volume": 1121.0}, {"date": "2025-02-03", "close": 37.3, "volume": 374.0}, {"date": "2025-02-04", "close": 37.8, "volume": 1008.0}, {"date": "2025-02-05", "close": 37.501, "volume": 253.0}, {"date": "2025-02-06", "close": 37.162, "volume": 163.0}, {"date": "2025-02-07", "close": 36.6, "volume": 263.0}, {"date": "2025-02-10", "close": 35.5, "volume": 1384.0}, {"date": "2025-02-11", "close": 35.5, "volume": null}, {"date": "2025-02-12", "close": 36.95, "volume": 545.0}, {"date": "2025-02-13", "close": 37.688, "volume": 442.0}, {"date": "2025-02-14", "close": 36.0, "volume": 197.0}, {"date": "2025-02-18", "close": 36.0, "volume": null}, {"date": "2025-02-19", "close": 35.9, "volume": 400.0}, {"date": "2025-02-20", "close": 34.775, "volume": 556.0}, {"date": "2025-02-21", "close": 34.7, "volume": 309.0}, {"date": "2025-02-24", "close": 32.6, "volume": 338.0}, {"date": "2025-02-25", "close": 33.0, "volume": 785.0}, {"date": "2025-02-26", "close": 35.1, "volume": 1301.0}, {"date": "2025-02-27", "close": 35.0, "volume": 214.0}, {"date": "2025-02-28", "close": 35.0, "volume": 398.0}, {"date": "2025-03-03", "close": 34.001, "volume": 227.0}, {"date": "2025-03-04", "close": 31.875, "volume": 82.0}, {"date": "2025-03-05", "close": 30.5, "volume": 242.0}, {"date": "2025-03-06", "close": 30.6, "volume": 473.0}, {"date": "2025-03-07", "close": 33.39, "volume": 206.0}, {"date": "2025-03-10", "close": 31.7, "volume": 472.0}, {"date": "2025-03-11", "close": 30.8, "volume": 1026.0}, {"date": "2025-03-12", "close": 30.6, "volume": 76.0}, {"date": "2025-03-13", "close": 31.6, "volume": 138.0}, {"date": "2025-03-14", "close": 32.681, "volume": 105.0}, {"date": "2025-03-17", "close": 31.8, "volume": 191.0}, {"date": "2025-03-18", "close": 31.4, "volume": 112.0}, {"date": "2025-03-19", "close": 30.88, "volume": 1791.0}, {"date": "2025-03-20", "close": 30.733, "volume": 60.0}, {"date": "2025-03-21", "close": 31.0, "volume": 6247.0}, {"date": "2025-03-24", "close": 31.0, "volume": 6928.0}, {"date": "2025-03-25", "close": 28.0, "volume": 3779.0}, {"date": "2025-03-26", "close": 27.05, "volume": 1303.0}, {"date": "2025-03-27", "close": 26.5, "volume": 328.0}, {"date": "2025-03-28", "close": 25.5, "volume": 320.0}, {"date": "2025-03-31", "close": 25.8, "volume": 904.0}, {"date": "2025-04-01", "close": 25.7, "volume": 155.0}, {"date": "2025-04-02", "close": 25.7653, "volume": 378.0}, {"date": "2025-04-03", "close": 24.6, "volume": 206.0}, {"date": "2025-04-04", "close": 24.6, "volume": 980.0}, {"date": "2025-04-07", "close": 23.99, "volume": 1485.0}, {"date": "2025-04-08", "close": 24.1, "volume": 1993.0}, {"date": "2025-04-09", "close": 25.0, "volume": 1036.0}, {"date": "2025-04-10", "close": 24.6, "volume": 488.0}, {"date": "2025-04-11", "close": 24.377, "volume": 458.0}, {"date": "2025-04-14", "close": 24.5, "volume": 304.0}, {"date": "2025-04-15", "close": 24.55, "volume": 607.0}, {"date": "2025-04-16", "close": 24.2, "volume": 183.0}, {"date": "2025-04-17", "close": 24.2, "volume": 275.0}, {"date": "2025-04-21", "close": 23.5, "volume": 482.0}, {"date": "2025-04-22", "close": 22.2, "volume": 4291.0}, {"date": "2025-04-23", "close": 20.0, "volume": 7220.0}, {"date": "2025-04-24", "close": 22.1, "volume": 710.0}, {"date": "2025-04-25", "close": 22.2, "volume": 544.0}, {"date": "2025-04-28", "close": 22.1, "volume": 894.0}, {"date": "2025-04-29", "close": 22.15, "volume": 3229.0}, {"date": "2025-04-30", "close": 21.2, "volume": 1301.0}, {"date": "2025-05-01", "close": 21.8, "volume": 228.0}, {"date": "2025-05-02", "close": 21.501, "volume": 493.0}, {"date": "2025-05-05", "close": 20.95, "volume": 652.0}, {"date": "2025-05-06", "close": 19.3, "volume": 1398.0}, {"date": "2025-05-07", "close": 18.6, "volume": 626.0}, {"date": "2025-05-08", "close": 18.2, "volume": 741.0}, {"date": "2025-05-09", "close": 18.2, "volume": 864.0}, {"date": "2025-05-12", "close": 16.4, "volume": 1300.0}, {"date": "2025-05-13", "close": 15.5, "volume": 906.0}, {"date": "2025-05-14", "close": 16.35, "volume": 1096.0}, {"date": "2025-05-15", "close": 16.5, "volume": 477.0}, {"date": "2025-05-16", "close": 17.3, "volume": 1308.0}, {"date": "2025-05-19", "close": 17.4, "volume": 178.0}, {"date": "2025-05-20", "close": 19.8, "volume": 2640.0}, {"date": "2025-05-21", "close": 20.4, "volume": 563.0}, {"date": "2025-05-22", "close": 20.1, "volume": 382.0}, {"date": "2025-05-23", "close": 19.3, "volume": 482.0}, {"date": "2025-05-27", "close": 19.3, "volume": 191.0}, {"date": "2025-05-28", "close": 34.0, "volume": 121812.0}, {"date": "2025-05-29", "close": 45.4, "volume": 166744.0}, {"date": "2025-05-30", "close": 31.8, "volume": 31658.0}, {"date": "2025-06-02", "close": 22.8, "volume": 18318.0}, {"date": "2025-06-03", "close": 25.4, "volume": 14772.0}, {"date": "2025-06-04", "close": 22.0, "volume": 44491.0}, {"date": "2025-06-05", "close": 20.5, "volume": 9134.0}, {"date": "2025-06-06", "close": 19.4, "volume": 7994.0}, {"date": "2025-06-09", "close": 17.3, "volume": 18872.0}, {"date": "2025-06-10", "close": 17.8, "volume": 6769.0}, {"date": "2025-06-11", "close": 17.3, "volume": 7357.0}, {"date": "2025-06-12", "close": 16.8, "volume": 7470.0}, {"date": "2025-06-13", "close": 14.2, "volume": 36190.0}, {"date": "2025-06-16", "close": 16.5, "volume": 31441.0}, {"date": "2025-06-17", "close": 15.6, "volume": 13890.0}, {"date": "2025-06-18", "close": 15.0, "volume": 6655.0}, {"date": "2025-06-20", "close": 14.7, "volume": 2811.0}, {"date": "2025-06-23", "close": 14.1, "volume": 10951.0}, {"date": "2025-06-24", "close": 15.0, "volume": 7805.0}, {"date": "2025-06-25", "close": 14.55, "volume": 3711.0}, {"date": "2025-06-26", "close": 13.75, "volume": 8043.0}, {"date": "2025-06-27", "close": 13.8, "volume": 7235.0}, {"date": "2025-06-30", "close": 13.6, "volume": 6346.0}, {"date": "2025-07-01", "close": 13.5, "volume": 4529.0}, {"date": "2025-07-02", "close": 14.2, "volume": 7111.0}, {"date": "2025-07-03", "close": 13.839, "volume": 1795.0}, {"date": "2025-07-07", "close": 13.5, "volume": 3913.0}, {"date": "2025-07-08", "close": 14.0, "volume": 7781.0}, {"date": "2025-07-09", "close": 13.918, "volume": 2678.0}, {"date": "2025-07-10", "close": 14.1, "volume": 3383.0}, {"date": "2025-07-11", "close": 14.4, "volume": 6269.0}, {"date": "2025-07-14", "close": 16.6, "volume": 26849.0}, {"date": "2025-07-15", "close": 17.3, "volume": 14372.0}, {"date": "2025-07-16", "close": 18.2, "volume": 8610.0}, {"date": "2025-07-17", "close": 18.214, "volume": 3213.0}, {"date": "2025-07-18", "close": 20.3, "volume": 9401.0}, {"date": "2025-07-21", "close": 22.4, "volume": 8692.0}, {"date": "2025-07-22", "close": 22.1, "volume": 3994.0}, {"date": "2025-07-23", "close": 24.5, "volume": 7964.0}, {"date": "2025-07-24", "close": 24.2, "volume": 4745.0}, {"date": "2025-07-25", "close": 23.1, "volume": 1785.0}, {"date": "2025-07-28", "close": 23.3, "volume": 2259.0}, {"date": "2025-07-29", "close": 24.3, "volume": 9009.0}, {"date": "2025-07-30", "close": 23.45, "volume": 2800.0}, {"date": "2025-07-31", "close": 24.2, "volume": 498.0}, {"date": "2025-08-01", "close": 22.905, "volume": 2062.0}, {"date": "2025-08-04", "close": 22.479, "volume": 1317.0}, {"date": "2025-08-05", "close": 22.5, "volume": 3187.0}, {"date": "2025-08-06", "close": 27.7, "volume": 9605.0}, {"date": "2025-08-07", "close": 28.8, "volume": 4817.0}, {"date": "2025-08-08", "close": 28.5, "volume": 2036.0}, {"date": "2025-08-11", "close": 29.8, "volume": 6209.0}, {"date": "2025-08-12", "close": 31.499, "volume": 4566.0}, {"date": "2025-08-13", "close": 27.2, "volume": 5176.0}, {"date": "2025-08-14", "close": 26.1, "volume": 2911.0}, {"date": "2025-08-15", "close": 25.499, "volume": 1427.0}, {"date": "2025-08-18", "close": 26.6, "volume": 4974.0}, {"date": "2025-08-19", "close": 24.65, "volume": 6253.0}, {"date": "2025-08-20", "close": 19.67, "volume": 12529.0}, {"date": "2025-08-21", "close": 24.0, "volume": 10777.0}, {"date": "2025-08-22", "close": 25.2, "volume": 4444.0}, {"date": "2025-08-25", "close": 26.3, "volume": 2128.0}, {"date": "2025-08-26", "close": 27.1, "volume": 1474.0}, {"date": "2025-08-27", "close": 29.1, "volume": 3716.0}, {"date": "2025-08-28", "close": 27.7, "volume": 4308.0}, {"date": "2025-08-29", "close": 26.2, "volume": 316.0}, {"date": "2025-09-02", "close": 26.4, "volume": 1247.0}, {"date": "2025-09-03", "close": 26.0, "volume": 456.0}, {"date": "2025-09-04", "close": 26.075, "volume": 544.0}, {"date": "2025-09-05", "close": 27.2, "volume": 812.0}, {"date": "2025-09-08", "close": 26.4, "volume": 1682.0}, {"date": "2025-09-09", "close": 26.6, "volume": 684.0}, {"date": "2025-09-10", "close": 27.2, "volume": 948.0}, {"date": "2025-09-11", "close": 27.1, "volume": 1161.0}, {"date": "2025-09-12", "close": 26.2, "volume": 2413.0}, {"date": "2025-09-15", "close": 26.3, "volume": 365.0}, {"date": "2025-09-16", "close": 25.812, "volume": 571.0}, {"date": "2025-09-17", "close": 26.2, "volume": 795.0}, {"date": "2025-09-18", "close": 26.4, "volume": 1024.0}, {"date": "2025-09-19", "close": 25.15, "volume": 1054.0}, {"date": "2025-09-22", "close": 24.915, "volume": 1009.0}, {"date": "2025-09-23", "close": 25.5, "volume": 407.0}, {"date": "2025-09-24", "close": 25.358, "volume": 778.0}, {"date": "2025-09-25", "close": 28.3, "volume": 4478.0}, {"date": "2025-09-26", "close": 31.4, "volume": 4177.0}, {"date": "2025-09-29", "close": 30.899, "volume": 948.0}, {"date": "2025-09-30", "close": 26.9, "volume": 447696.0}, {"date": "2025-10-01", "close": 25.3, "volume": 14726.0}, {"date": "2025-10-02", "close": 24.6, "volume": 4687.0}, {"date": "2025-10-03", "close": 24.0, "volume": 8335.0}, {"date": "2025-10-06", "close": 23.8, "volume": 2258.0}, {"date": "2025-10-07", "close": 22.0, "volume": 4477.0}, {"date": "2025-10-08", "close": 22.9, "volume": 6052.0}, {"date": "2025-10-09", "close": 23.4, "volume": 2502.0}, {"date": "2025-10-10", "close": 22.0, "volume": 1421.0}, {"date": "2025-10-13", "close": 22.4, "volume": 1426.0}, {"date": "2025-10-14", "close": 23.2, "volume": 933.0}, {"date": "2025-10-15", "close": 24.0, "volume": 6536.0}, {"date": "2025-10-16", "close": 23.35, "volume": 7213.0}, {"date": "2025-10-17", "close": 23.2, "volume": 1821.0}, {"date": "2025-10-20", "close": 24.9, "volume": 13206.0}, {"date": "2025-10-21", "close": 23.7, "volume": 3813.0}, {"date": "2025-10-22", "close": 22.6, "volume": 4071.0}, {"date": "2025-10-23", "close": 22.75, "volume": 1414.0}, {"date": "2025-10-24", "close": 22.8, "volume": 3759.0}, {"date": "2025-10-27", "close": 23.35, "volume": 1309.0}, {"date": "2025-10-28", "close": 23.1, "volume": 4454.0}, {"date": "2025-10-29", "close": 22.0, "volume": 3367.0}, {"date": "2025-10-30", "close": 21.9, "volume": 2439.0}, {"date": "2025-10-31", "close": 21.6, "volume": 2742.0}, {"date": "2025-11-03", "close": 22.8, "volume": 3041.0}, {"date": "2025-11-04", "close": 22.2, "volume": 2942.0}, {"date": "2025-11-05", "close": 21.9, "volume": 1011.0}, {"date": "2025-11-06", "close": 21.8, "volume": 2035.0}, {"date": "2025-11-07", "close": 19.9, "volume": 2616.0}, {"date": "2025-11-10", "close": 19.6, "volume": 3590.0}, {"date": "2025-11-11", "close": 19.0, "volume": 1035.0}, {"date": "2025-11-12", "close": 18.9, "volume": 2390.0}, {"date": "2025-11-13", "close": 19.8, "volume": 1217.0}, {"date": "2025-11-14", "close": 19.75, "volume": 527.0}, {"date": "2025-11-17", "close": 21.3, "volume": 657.0}, {"date": "2025-11-18", "close": 21.5, "volume": 1196.0}, {"date": "2025-11-19", "close": 21.4, "volume": 2586.0}, {"date": "2025-11-20", "close": 21.4, "volume": 740.0}, {"date": "2025-11-21", "close": 22.2, "volume": 1227.0}, {"date": "2025-11-24", "close": 22.2, "volume": 1874.0}, {"date": "2025-11-25", "close": 22.4, "volume": 2785.0}, {"date": "2025-11-26", "close": 22.3, "volume": 5059.0}, {"date": "2025-11-28", "close": 21.878, "volume": 1345.0}, {"date": "2025-12-01", "close": 20.7, "volume": 3974.0}, {"date": "2025-12-02", "close": 21.4, "volume": 1896.0}, {"date": "2025-12-03", "close": 20.675, "volume": 1282.0}, {"date": "2025-12-04", "close": 21.0, "volume": 1270.0}, {"date": "2025-12-05", "close": 20.1, "volume": 1622.0}, {"date": "2025-12-08", "close": 20.4, "volume": 1045.0}, {"date": "2025-12-09", "close": 17.7, "volume": 7058.0}, {"date": "2025-12-10", "close": 18.1, "volume": 1135.0}, {"date": "2025-12-11", "close": 19.0, "volume": 3156.0}, {"date": "2025-12-12", "close": 18.1, "volume": 2414.0}, {"date": "2025-12-15", "close": 16.7, "volume": 3061.0}, {"date": "2025-12-16", "close": 15.3, "volume": 3231.0}, {"date": "2025-12-17", "close": 14.1, "volume": 3249.0}, {"date": "2025-12-18", "close": 13.8, "volume": 6774.0}, {"date": "2025-12-19", "close": 15.2, "volume": 2079.0}, {"date": "2025-12-22", "close": 15.6, "volume": 3848.0}, {"date": "2025-12-23", "close": 14.7, "volume": 5260.0}, {"date": "2025-12-24", "close": 14.7, "volume": 1600.0}, {"date": "2025-12-26", "close": 15.3, "volume": 7985.0}, {"date": "2025-12-29", "close": 14.4, "volume": 12718.0}, {"date": "2025-12-30", "close": 14.0, "volume": 5143.0}, {"date": "2025-12-31", "close": 14.0, "volume": 4369.0}, {"date": "2026-01-02", "close": 14.8, "volume": 2296.0}, {"date": "2026-01-05", "close": 14.4, "volume": 2656.0}, {"date": "2026-01-06", "close": 14.5, "volume": 846.0}, {"date": "2026-01-07", "close": 14.6, "volume": 1297.0}, {"date": "2026-01-08", "close": 14.4, "volume": 169.0}, {"date": "2026-01-09", "close": 14.7, "volume": 1414.0}, {"date": "2026-01-12", "close": 15.1, "volume": 1013.0}, {"date": "2026-01-13", "close": 16.4, "volume": 2453.0}, {"date": "2026-01-14", "close": 16.7, "volume": 1030.0}, {"date": "2026-01-15", "close": 15.7, "volume": 419.0}, {"date": "2026-01-16", "close": 15.0, "volume": 890.0}, {"date": "2026-01-20", "close": 14.7, "volume": 1467.0}, {"date": "2026-01-21", "close": 14.1, "volume": 1591.0}, {"date": "2026-01-22", "close": 15.3, "volume": 3183.0}, {"date": "2026-01-23", "close": 19.0, "volume": 14750.0}, {"date": "2026-01-26", "close": 18.7, "volume": 4000.0}, {"date": "2026-01-27", "close": 19.46, "volume": 1340.0}, {"date": "2026-01-28", "close": 19.3, "volume": 835.0}, {"date": "2026-01-29", "close": 19.06, "volume": 711.0}, {"date": "2026-01-30", "close": 18.9, "volume": 1398.0}, {"date": "2026-02-02", "close": 18.4, "volume": 445.0}, {"date": "2026-02-03", "close": 16.8, "volume": 1562.0}, {"date": "2026-02-04", "close": 16.1, "volume": 1359.0}, {"date": "2026-02-05", "close": 7.5, "volume": 87424.0}, {"date": "2026-02-06", "close": 7.999, "volume": 29059.0}, {"date": "2026-02-09", "close": 6.443, "volume": 70505.0}, {"date": "2026-02-10", "close": 7.031, "volume": 43631.0}, {"date": "2026-02-11", "close": 6.67, "volume": 5144.0}, {"date": "2026-02-12", "close": 6.799, "volume": 8323.0}, {"date": "2026-02-13", "close": 7.199, "volume": 2517.0}, {"date": "2026-02-17", "close": 6.34, "volume": 12547.0}, {"date": "2026-02-18", "close": 6.2, "volume": 14175.0}, {"date": "2026-02-19", "close": 6.2, "volume": 20331.0}, {"date": "2026-02-20", "close": 6.158, "volume": 9612.0}, {"date": "2026-02-23", "close": 5.96, "volume": 3336.0}, {"date": "2026-02-24", "close": 6.19, "volume": 13505.0}, {"date": "2026-02-25", "close": 5.9, "volume": 16044.0}, {"date": "2026-02-26", "close": 5.67, "volume": 7006.0}, {"date": "2026-02-27", "close": 5.65, "volume": 13050.0}, {"date": "2026-03-02", "close": 5.45, "volume": 8338.0}, {"date": "2026-03-03", "close": 5.69, "volume": 1309.0}, {"date": "2026-03-04", "close": 6.3, "volume": 7028.0}, {"date": "2026-03-05", "close": 6.347, "volume": 2572.0}, {"date": "2026-03-06", "close": 6.06, "volume": 1212.0}, {"date": "2026-03-09", "close": 6.3, "volume": 1110.0}, {"date": "2026-03-10", "close": 6.211, "volume": 2930.0}, {"date": "2026-03-11", "close": 6.11, "volume": 1885.0}, {"date": "2026-03-12", "close": 5.92, "volume": 1874.0}, {"date": "2026-03-13", "close": 5.85, "volume": 3850.0}, {"date": "2026-03-16", "close": 6.098, "volume": 960.0}, {"date": "2026-03-17", "close": 6.0, "volume": 1447.0}, {"date": "2026-03-18", "close": 6.1, "volume": 4095.0}, {"date": "2026-03-19", "close": 6.1, "volume": 1065.0}, {"date": "2026-03-20", "close": 6.15, "volume": 393.0}, {"date": "2026-03-23", "close": 6.07, "volume": 1661.0}, {"date": "2026-03-24", "close": 7.111, "volume": 4052.0}, {"date": "2026-03-25", "close": 7.502, "volume": 4100.0}, {"date": "2026-03-26", "close": 6.6, "volume": 10352.0}, {"date": "2026-03-27", "close": 6.237, "volume": 3199.0}, {"date": "2026-03-30", "close": 5.9, "volume": 2420.0}, {"date": "2026-03-31", "close": 5.36, "volume": 7536.0}, {"date": "2026-04-01", "close": 5.339, "volume": 1770.0}, {"date": "2026-04-02", "close": 5.29, "volume": 9053.0}, {"date": "2026-04-06", "close": 4.41, "volume": 10296.0}, {"date": "2026-04-07", "close": 3.59, "volume": 17563.0}, {"date": "2026-04-08", "close": 3.39, "volume": 28764.0}, {"date": "2026-04-09", "close": 3.84, "volume": 6542.0}, {"date": "2026-04-10", "close": 3.82, "volume": 6014.0}, {"date": "2026-04-13", "close": 3.22, "volume": 20853.0}, {"date": "2026-04-14", "close": 2.933, "volume": 27469.0}, {"date": "2026-04-15", "close": 3.198, "volume": 36886.0}, {"date": "2026-04-16", "close": 3.523, "volume": 19705.0}, {"date": "2026-04-17", "close": 3.57, "volume": 39694.0}, {"date": "2026-04-20", "close": 3.709, "volume": 49616.0}, {"date": "2026-04-21", "close": 3.84, "volume": 5989.0}, {"date": "2026-04-22", "close": 3.923, "volume": 2085.0}, {"date": "2026-04-23", "close": 3.566, "volume": 1718.0}, {"date": "2026-04-24", "close": 4.16, "volume": 2477.0}, {"date": "2026-04-27", "close": 4.1, "volume": 12848.0}, {"date": "2026-04-28", "close": 3.901, "volume": 5398.0}, {"date": "2026-04-29", "close": 3.725, "volume": 46618.0}, {"date": "2026-04-30", "close": 3.829, "volume": 5188.0}, {"date": "2026-05-01", "close": 4.1062, "volume": 3057.0}, {"date": "2026-05-04", "close": 4.18, "volume": 2892.0}, {"date": "2026-05-05", "close": 4.001, "volume": 4712.0}, {"date": "2026-05-06", "close": 4.13, "volume": 5990.0}, {"date": "2026-05-07", "close": 3.929, "volume": 2433.0}, {"date": "2026-05-08", "close": 4.022, "volume": 2042.0}, {"date": "2026-05-11", "close": 3.933, "volume": 959.0}, {"date": "2026-05-12", "close": 4.05, "volume": 2140.0}, {"date": "2026-05-13", "close": 4.187, "volume": 9692.0}, {"date": "2026-05-14", "close": 4.197, "volume": 5802.0}, {"date": "2026-05-15", "close": 4.398, "volume": 2861.0}, {"date": "2026-05-18", "close": 4.348, "volume": 3861.0}, {"date": "2026-05-19", "close": 4.199, "volume": 954.0}, {"date": "2026-05-20", "close": 4.5, "volume": 1204.0}, {"date": "2026-05-21", "close": 4.2045, "volume": 3383.0}, {"date": "2026-05-22", "close": 4.264, "volume": 1500.0}, {"date": "2026-05-26", "close": 4.15, "volume": 744.0}, {"date": "2026-05-27", "close": 4.101, "volume": 4485.0}, {"date": "2026-05-28", "close": 4.05, "volume": 3889.0}, {"date": "2026-05-29", "close": 4.02, "volume": 15114.0}, {"date": "2026-06-01", "close": 4.01, "volume": 12058.0}, {"date": "2026-06-02", "close": 4.001, "volume": 1692.0}, {"date": "2026-06-03", "close": 3.999, "volume": 6972.0}, {"date": "2026-06-04", "close": 3.949, "volume": 5731.0}, {"date": "2026-06-05", "close": 3.71, "volume": 3993.0}, {"date": "2026-06-08", "close": 3.7, "volume": 2042.0}, {"date": "2026-06-09", "close": 3.71, "volume": 4456.0}, {"date": "2026-06-10", "close": 3.63, "volume": 1797.0}, {"date": "2026-06-11", "close": 3.34, "volume": 2361.0}, {"date": "2026-06-12", "close": 3.391, "volume": 51879.0}, {"date": "2026-06-15", "close": 3.33, "volume": 31159.0}, {"date": "2026-06-16", "close": 3.35, "volume": 11688.0}, {"date": "2026-06-17", "close": 3.37, "volume": 4692.0}, {"date": "2026-06-18", "close": 3.371, "volume": 1683.0}, {"date": "2026-06-22", "close": 3.378, "volume": 2553.0}, {"date": "2026-06-23", "close": 3.52, "volume": 2392.0}, {"date": "2026-06-24", "close": 3.364, "volume": 2859.0}, {"date": "2026-06-25", "close": 3.399, "volume": 4974.0}, {"date": "2026-06-26", "close": 3.327, "volume": 2685.0}, {"date": "2026-06-29", "close": 3.666, "volume": 10841.0}, {"date": "2026-06-30", "close": 3.489, "volume": 11556.0}, {"date": "2026-07-01", "close": 3.403, "volume": 1939.0}, {"date": "2026-07-02", "close": 3.402, "volume": 1276.0}, {"date": "2026-07-06", "close": 4.2777, "volume": 9734.0}, {"date": "2026-07-07", "close": 3.6, "volume": 8813.0}, {"date": "2026-07-08", "close": 3.673, "volume": 570.0}, {"date": "2026-07-09", "close": 3.602, "volume": 900.0}, {"date": "2026-07-10", "close": 3.68, "volume": 1715.0}, {"date": "2026-07-13", "close": 3.543, "volume": 1235.0}, {"date": "2026-07-14", "close": 3.65, "volume": 850.0}, {"date": "2026-07-15", "close": 3.489, "volume": 2657.0}, {"date": "2026-07-16", "close": 3.394, "volume": 1679.0}, {"date": "2026-07-17", "close": 3.35, "volume": 2301.0}, {"date": "2026-07-20", "close": 3.123, "volume": 4189.0}, {"date": "2026-07-21", "close": 3.2, "volume": 1487.0}, {"date": "2026-07-22", "close": 3.2, "volume": 813.0}, {"date": "2026-07-23", "close": 3.124, "volume": 1095.0}, {"date": "2026-07-24", "close": 3.148, "volume": 714.0}, {"date": "2026-07-27", "close": 3.189, "volume": 2891.0}, {"date": "2026-07-28", "close": 3.278, "volume": 1374.0}, {"date": "2026-07-29", "close": 3.12, "volume": 1595.0}, {"date": "2026-07-30", "close": 2.999, "volume": 2885.0}, {"date": "2026-07-31", "close": 2.728, "volume": 5148.0}, {"date": "2026-08-03", "close": 3.18, "volume": 5845.0}, {"date": "2026-08-04", "close": 2.868, "volume": 2024.0}, {"date": "2026-08-05", "close": 3.101, "volume": 5172.0}, {"date": "2026-08-06", "close": 3.307, "volume": 14051.0}, {"date": "2026-08-07", "close": 3.388, "volume": 4544.0}, {"date": "2026-08-10", "close": 3.249, "volume": 17353.0}, {"date": "2026-08-11", "close": 2.95, "volume": 35330.0}, {"date": "2026-08-12", "close": 3.193, "volume": 6274.0}, {"date": "2026-08-13", "close": 3.186, "volume": 5118.0}, {"date": "2026-08-14", "close": 3.297, "volume": 7082.0}, {"date": "2026-08-17", "close": 3.197, "volume": 1610.0}, {"date": "2026-08-18", "close": 3.144, "volume": 7231.0}, {"date": "2026-08-19", "close": 3.218, "volume": 1643.0}, {"date": "2026-08-20", "close": 3.178, "volume": 1841.0}, {"date": "2026-08-21", "close": 3.1245, "volume": 3087.0}, {"date": "2026-08-24", "close": 3.008, "volume": 14230.0}, {"date": "2026-08-25", "close": 2.9, "volume": 7200.0}, {"date": "2026-08-26", "close": 3.075, "volume": 8819.0}, {"date": "2026-08-27", "close": 2.897, "volume": 16052.0}, {"date": "2026-08-28", "close": 3.58, "volume": 898182.0}, {"date": "2026-08-31", "close": 3.879, "volume": 18273330.0}, {"date": "2026-09-01", "close": 3.726, "volume": 710496.0}, {"date": "2026-09-02", "close": 3.433, "volume": 287376.0}, {"date": "2026-09-03", "close": 3.412, "volume": 209463.0}, {"date": "2026-09-04", "close": 3.55, "volume": 237686.0}, {"date": "2026-09-08", "close": 3.58, "volume": 205144.0}, {"date": "2026-09-09", "close": 3.41, "volume": 91055.0}, {"date": "2026-09-10", "close": 3.54, "volume": 127419.0}, {"date": "2026-09-11", "close": 3.5, "volume": 126901.0}, {"date": "2026-09-14", "close": 3.49, "volume": 97335.0}, {"date": "2026-09-15", "close": 3.4, "volume": 67904.0}, {"date": "2026-09-16", "close": 3.48, "volume": 105658.0}, {"date": "2026-09-17", "close": 4.16, "volume": 183393.0}, {"date": "2026-09-18", "close": 4.56, "volume": 159078.0}], "refreshing": true}